From d1089007bb077440a13747bc3c09cf7601f3ea60 Mon Sep 17 00:00:00 2001 From: oscar Date: Wed, 9 Oct 2024 11:46:30 +0800 Subject: [PATCH] add stat files. --- stockapp/bak_get_hs300_his.py | 104 - stockapp/bak_get_sp500_his.py | 105 - stockapp/bak_stat_hfq_kline.py | 156 - stockapp/config.py | 11 +- stockapp/get_futu_rehb.py | 16 + stockapp/get_hs300_his_kline.py | 16 + stockapp/get_market_snapshot.py | 80 + stockapp/get_plat_list.py | 16 + stockapp/get_sp500_his_kline.py | 38 +- stockapp/result/market_snapshot.csv | 301 ++ stockapp/result/stat_grouth_rate.csv | 299 ++ .../result/stat_grouth_rate_since2021.csv | 299 ++ stockapp/sample/KDP_10year_data.csv | 2518 +++++++++++++++++ stockapp/sample/KDP_10year_data_adjust.csv | 2518 +++++++++++++++++ stockapp/sample/get_futu_.py | 62 + stockapp/sample/get_yh_kline.py | 19 +- stockapp/shell/stat.sql | 10 + stockapp/stat_adjust_kline.py | 45 +- stockapp/stat_growth_rate.py | 116 + stockapp/stat_sp500_adjust_kline.py | 126 + stockapp/stat_yield_rate.py | 56 +- 21 files changed, 6499 insertions(+), 412 deletions(-) delete mode 100644 stockapp/bak_get_hs300_his.py delete mode 100644 stockapp/bak_get_sp500_his.py delete mode 100644 stockapp/bak_stat_hfq_kline.py create mode 100644 stockapp/get_market_snapshot.py create mode 100644 stockapp/result/market_snapshot.csv create mode 100644 stockapp/result/stat_grouth_rate.csv create mode 100644 stockapp/result/stat_grouth_rate_since2021.csv create mode 100644 stockapp/sample/KDP_10year_data.csv create mode 100644 stockapp/sample/KDP_10year_data_adjust.csv create mode 100644 stockapp/sample/get_futu_.py create mode 100644 stockapp/stat_growth_rate.py create mode 100644 stockapp/stat_sp500_adjust_kline.py diff --git a/stockapp/bak_get_hs300_his.py b/stockapp/bak_get_hs300_his.py deleted file mode 100644 index fd8db09..0000000 --- a/stockapp/bak_get_hs300_his.py +++ /dev/null @@ -1,104 +0,0 @@ -import pymysql -import time -import logging -from futu import * -from datetime import datetime, timedelta - -# 配置日志 -logging.basicConfig(filename='./log/hs300_fetch.log', level=logging.INFO, - format='%(asctime)s %(levelname)s: %(message)s') - -# MySQL 配置 -db_config = { - 'host': '172.18.0.2', - 'user': 'root', - 'password': 'mysqlpw', - 'database': 'stockdb' -} - -# 连接 MySQL -connection = pymysql.connect(**db_config) - -# 获取当前日期 -end_date = datetime.now().strftime('%Y-%m-%d') -# 计算 start_date 为当前日期减去10年，再加一天 -start_date = (datetime.now() - timedelta(days=365*10-1)).strftime('%Y-%m-%d') - -# 定义插入数据的函数 -def insert_data(connection, data): - try: - with connection.cursor() as cursor: - for index, row in data.iterrows(): - sql = """ - INSERT INTO hs300_qfq_his - (code, name, time_key, open, close, high, low, pe_ratio, turnover_rate, volume, turnover, change_rate, last_close) - VALUES (%s, %s, %s, %s, %s, %s, %s, %s, %s, %s, %s, %s, %s) - ON DUPLICATE KEY UPDATE - name = VALUES(name), - open = VALUES(open), - close = VALUES(close), - high = VALUES(high), - low = VALUES(low), - pe_ratio = VALUES(pe_ratio), - turnover_rate = VALUES(turnover_rate), - volume = VALUES(volume), - turnover = VALUES(turnover), - change_rate = VALUES(change_rate), - last_close = VALUES(last_close) - """ - cursor.execute(sql, ( - row['code'], row['name'], row['time_key'], row['open'], row['close'], - row['high'], row['low'], row['pe_ratio'], row['turnover_rate'], - row['volume'], row['turnover'], row['change_rate'], row['last_close'] - )) - connection.commit() - except pymysql.MySQLError as e: - logging.error(f"Error occurred while inserting data: {e}") - print(f"Error occurred while inserting data: {e}") - -# 获取 hs300 表中的所有股票代码 -def get_hs300_codes(): - with connection.cursor() as cursor: - cursor.execute("SELECT code FROM hs300") - return cursor.fetchall() - -# 初始化 futu 行情连接 -quote_ctx = OpenQuoteContext(host='127.0.0.1', port=11111) - -try: - hs300_codes = get_hs300_codes() - for code_row in hs300_codes: - code = code_row[0] # 从数据库行中提取 code - - # 获取历史 K 线数据，设置分页请求 - ret, data, page_req_key = quote_ctx.request_history_kline(code, start=start_date, end=end_date, max_count=500) - if ret == RET_OK: - logging.info(f"成功获取 {code} 的第一页数据，共 {len(data)} 行") - print(f"成功获取 {code} 的第一页数据，共 {len(data)} 行") - - # 插入第一页数据 - insert_data(connection, data) - else: - logging.error(f"获取 {code} 的数据失败: {data}") - print(f"获取 {code} 的数据失败: {data}") - - # 分页拉取 - while page_req_key is not None: - time.sleep(5) # 休眠 5 秒 - ret, data, page_req_key = quote_ctx.request_history_kline(code, start=start_date, end=end_date, max_count=500, page_req_key=page_req_key) - if ret == RET_OK: - logging.info(f"成功获取 {code} 的分页数据，共 {len(data)} 行") - print(f"成功获取 {code} 的分页数据，共 {len(data)} 行") - - # 插入分页数据 - insert_data(connection, data) - else: - logging.error(f"分页数据获取失败: {data}") - print(f"分页数据获取失败: {data}") - - # 每次获取完一个股票的数据后，休眠 5 秒 - time.sleep(5) - -finally: - quote_ctx.close() # 关闭 futu 连接 - connection.close() # 关闭 MySQL 连接 \ No newline at end of file diff --git a/stockapp/bak_get_sp500_his.py b/stockapp/bak_get_sp500_his.py deleted file mode 100644 index 7bf8567..0000000 --- a/stockapp/bak_get_sp500_his.py +++ /dev/null @@ -1,105 +0,0 @@ -import yfinance as yf -import pymysql -import logging -import time -import sys -from datetime import datetime - - -# 配置日志格式 -formatter = logging.Formatter('%(asctime)s %(levelname)s [%(filename)s:%(lineno)d] - %(message)s') - -log_filename = f'./log/get_sp500_his.log' -file_handler = logging.FileHandler(log_filename) -file_handler.setFormatter(formatter) - -console_handler = logging.StreamHandler(sys.stdout) -console_handler.setFormatter(formatter) - -logging.basicConfig(level=logging.INFO, handlers=[file_handler, console_handler]) -logger = logging.getLogger() - -# MySQL数据库连接 -def connect_to_db(): - return pymysql.connect( - host="172.18.0.2", - user="root", - password="mysqlpw", - database="stockdb", - charset="utf8mb4", - cursorclass=pymysql.cursors.DictCursor - ) - -# 从MySQL读取sp500表中的股票代码和名称 -def fetch_sp500_codes(): - db = connect_to_db() - with db.cursor() as cursor: - # 全量 - cursor.execute("SELECT code_inner, code_name FROM sp500 ") - - # 下面这些股票不满10年，所以要用 max 参数，而不能用 10y - #cursor.execute("SELECT code_inner, code_name FROM sp500 where code_inner in ('ABNB', 'CARR', 'CEG', 'GEHC', 'GEV', 'HUBB', 'KVUE', 'OTIS', 'PLTR', 'SOLV', 'VLTO') ") - - # 失败重跑数据 - #cursor.execute("SELECT code_inner, code_name FROM sp500 where code_inner in ('HUBB') ") - codes = cursor.fetchall() - db.close() - return codes - -# 插入数据到sp500_his_kline_none表 -def insert_stock_data_to_db(data, code, name): - try: - db = connect_to_db() - with db.cursor() as cursor: - insert_query = """ - INSERT INTO sp500_his_kline_none (time_key, open, high, low, close, volume, dividends, stock_splits, code, name) - VALUES (%s, %s, %s, %s, %s, %s, %s, %s, %s, %s) - ON DUPLICATE KEY UPDATE - open = VALUES(open), - high = VALUES(high), - low = VALUES(low), - close = VALUES(close), - volume = VALUES(volume), - dividends = VALUES(dividends), - stock_splits = VALUES(stock_splits) - """ - for index, row in data.iterrows(): - time_key = index.strftime('%Y-%m-%d %H:%M:%S') - values = (time_key, row['Open'], row['High'], row['Low'], row['Close'], row['Volume'], row['Dividends'], row['Stock Splits'], code, name) - cursor.execute(insert_query, values) - db.commit() - db.close() - except pymysql.MySQLError as e: - logger.error(f"Error occurred while inserting data: {e}") - -# 拉取股票的历史数据 -def fetch_and_store_stock_data(): - codes = fetch_sp500_codes() - - for row in codes: - code_inner = row['code_inner'] - code_name = row['code_name'] - logger.info(f"Fetching data for {code_name} ({code_inner})...") - - try: - stock = yf.Ticker(code_inner) - # 默认获取 十年的数据 - hist_data = stock.history(period="10y", auto_adjust=False) - - # 有些公司不满10年，不能用 10y，需要改为 max - #hist_data = stock.history(period="max", auto_adjust=True) - - if not hist_data.empty: - logger.info(f"Inserting data for {code_name} ({code_inner})...") - insert_stock_data_to_db(hist_data, code_inner, code_name) - else: - logger.warning(f"No data found for {code_name} ({code_inner})") - - # 每次请求完后休眠3秒 - time.sleep(3) - - except Exception as e: - logger.error(f"Error fetching data for {code_name} ({code_inner}): {e}") - -if __name__ == "__main__": - fetch_and_store_stock_data() \ No newline at end of file diff --git a/stockapp/bak_stat_hfq_kline.py b/stockapp/bak_stat_hfq_kline.py deleted file mode 100644 index b72adf8..0000000 --- a/stockapp/bak_stat_hfq_kline.py +++ /dev/null @@ -1,156 +0,0 @@ -import pymysql -import logging -import sys -import time -import config -import argparse - -# 配置不同市场的表名管理 -tables_mapping = { - 'sp500': { - 'none_his_kline': 'sp500_his_kline_none', - 'hfq_his_kline': 'sp500_hfq_his_202410', - 'rehab_table': 'futu_rehab' - }, - 'hs300': { - 'none_his_kline': 'hs300_his_kline_none', - 'hfq_his_kline': 'hs300_hfq_his_202410', - 'rehab_table': 'futu_rehab' - } -} - -# 日志配置 -config.setup_logging("./log/stat_hfq_kline.log") -logger = logging.getLogger() - -# MySQL数据库连接 -def connect_to_db(): - try: - return pymysql.connect( - **config.db_config, - cursorclass=pymysql.cursors.DictCursor - ) - except pymysql.MySQLError as e: - logger.error(f"Error connecting to the database: {e}", exc_info=True) - return None - -# 从指定市场表中读取code和code_name字段 -def fetch_codes_from_market_table(market): - db = connect_to_db() - if db is None: - logger.error("Failed to connect to database.") - return [] - - try: - with db.cursor() as cursor: - cursor.execute(f"SELECT code, code_name FROM {market} limit 1") - codes = cursor.fetchall() - return codes - finally: - db.close() - -# 读取复权因子数据 -def fetch_rehab_data(db, code): - try: - with db.cursor() as cursor: - cursor.execute(f"SELECT ex_div_date, backward_adj_factorA, backward_adj_factorB FROM futu_rehab WHERE code = %s ORDER BY ex_div_date DESC", (code,)) - return cursor.fetchall() - except pymysql.MySQLError as e: - logger.error(f"Error fetching rehab data for {code}: {e}", exc_info=True) - return [] - -# 读取不复权的股票价格数据 -def fetch_kline_none_data(db, table_name, code): - try: - with db.cursor() as cursor: - cursor.execute(f"SELECT code, time_key, close FROM {table_name} WHERE code = %s ORDER BY time_key ASC", (code,)) - return cursor.fetchall() - except pymysql.MySQLError as e: - logger.error(f"Error fetching kline none data for {code}: {e}", exc_info=True) - return [] - -# 插入后复权价格到 hfq 表 -def insert_hfq_data(db, hfq_data, hfq_table): - try: - with db.cursor() as cursor: - insert_query = f""" - INSERT INTO {hfq_table} (code, name, time_key, open, close) - VALUES (%s, %s, %s, %s, %s) - ON DUPLICATE KEY UPDATE close = VALUES(close) - """ - cursor.executemany(insert_query, hfq_data) - db.commit() - except pymysql.MySQLError as e: - logger.error(f"Error inserting hfq data: {e}", exc_info=True) - -# 计算后复权价格 -def calculate_hfq_price(market): - db = connect_to_db() - if db is None: - return - - # 获取表名 - table_names = tables_mapping[market] - none_his_kline_table = table_names['none_his_kline'] - hfq_his_kline_table = table_names['hfq_his_kline'] - - # 获取股票代码 - codes = fetch_codes_from_market_table(market) - - for row in codes: - code = row['code'] - name = row['code_name'] - - # 如果是 sp500 市场，拼接 'US.' + code - rehab_code = code - if market == 'sp500': - rehab_code = 'US.' + code - - logger.info(f"Processing {code} ({name})...") - - # 获取复权因子数据 - rehab_res = fetch_rehab_data(db, rehab_code) - if not rehab_res: - logger.warning(f"No rehab data found for {code}") - continue - - # 获取不复权的价格数据 - kline_none = fetch_kline_none_data(db, none_his_kline_table, code) - if not kline_none: - logger.warning(f"No kline none data found for {code}") - continue - - hfq_data = [] - # 遍历kline_none，计算后复权价格 - for kline_row in kline_none: - close_price = kline_row['close'] - time_key = kline_row['time_key'] - - # 将 time_key 转换为 date 格式 - time_key_date = time_key.date() - - # 遍历 rehab_res，找到相应的复权因子 - for rehab_row in rehab_res: - if rehab_row['ex_div_date'] <= time_key_date: - hfq_close = (close_price * rehab_row['backward_adj_factorA']) + rehab_row['backward_adj_factorB'] - close_price = hfq_close - - # 保存计算后的复权价格 - hfq_data.append((code, name, time_key, 0.0, hfq_close)) - - # 插入后复权价格数据 - insert_hfq_data(db, hfq_data, hfq_his_kline_table) - logger.info(f"Inserted HFQ data for {code} ({name})") - - time.sleep(1) - - db.close() - -if __name__ == "__main__": - # 命令行参数处理 - parser = argparse.ArgumentParser(description='Calculate HFQ Prices for Market') - parser.add_argument('--market', type=str, default='hs300', help='Market to process (sp500 or hs300)') - args = parser.parse_args() - - # 调用主函数 - calculate_hfq_price(args.market) \ No newline at end of file diff --git a/stockapp/config.py b/stockapp/config.py index d633d7f..1454c37 100644 --- a/stockapp/config.py +++ b/stockapp/config.py @@ -1,4 +1,6 @@ import logging +import os +import inspect # MySQL 配置 db_config = { @@ -9,7 +11,14 @@ db_config = { } # 设置日志配置 -def setup_logging(log_filename): +def setup_logging(log_filename=None): + # 如果未传入 log_filename，则使用当前脚本名称作为日志文件名 + if log_filename is None: + # 获取调用 setup_logging 的脚本文件名 + caller_frame = inspect.stack()[1] + caller_filename = os.path.splitext(os.path.basename(caller_frame.filename))[0] + log_filename = './log/' + caller_filename + '.log' + logging.basicConfig(level=logging.INFO, format='%(asctime)s %(levelname)s [%(filename)s:%(lineno)d] - %(message)s', handlers=[ logging.FileHandler(log_filename), diff --git a/stockapp/get_futu_rehb.py b/stockapp/get_futu_rehb.py index 86bfc6b..9a06823 100644 --- a/stockapp/get_futu_rehb.py +++ b/stockapp/get_futu_rehb.py @@ -1,3 +1,19 @@ +""" +Script Name: +Description: 从富途获取复权因子数据。 + 参考地址: https://openapi.futunn.com/futu-api-doc/quote/get-rehab.html + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import logging import pymysql import time diff --git a/stockapp/get_hs300_his_kline.py b/stockapp/get_hs300_his_kline.py index 44af203..df79b2d 100644 --- a/stockapp/get_hs300_his_kline.py +++ b/stockapp/get_hs300_his_kline.py @@ -1,3 +1,19 @@ +""" +Script Name: +Description: 从富途获取历史K线。通过不同变量，可以获取不复权、前复权、后复权等数据。 + 参考地址: https://openapi.futunn.com/futu-api-doc/quote/request-history-kline.html + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import pymysql import time import logging diff --git a/stockapp/get_market_snapshot.py b/stockapp/get_market_snapshot.py new file mode 100644 index 0000000..3b62913 --- /dev/null +++ b/stockapp/get_market_snapshot.py @@ -0,0 +1,80 @@ +""" +Script Name: +Description: 从富途获取历史K线。通过不同变量，可以获取不复权、前复权、后复权等数据。 + 参考地址: https://openapi.futunn.com/futu-api-doc/quote/get-market-snapshot.html + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + +import pymysql +import pandas as pd +from futu import * +import logging +import config + +# 设置日志 +# 设置日志 +filename = os.path.splitext(os.path.basename(__file__))[0] +config.setup_logging(f"./log/{filename}.log") +logger = logging.getLogger() + +# 数据库连接函数 +def connect_to_db(): + return pymysql.connect(**config.db_config) + +# 从sp300表中获取所有股票代码 +def fetch_sp300_codes(connection): + query = "SELECT code FROM hs300" + return pd.read_sql(query, connection) + +# 获取市场快照并保存到 CSV 文件 +def get_market_snapshot_and_save_to_csv(stock_codes, output_file): + quote_ctx = OpenQuoteContext(host='127.0.0.1', port=11111) + ret, data = quote_ctx.get_market_snapshot(stock_codes) + + if ret == RET_OK: + logger.info(f"Successfully fetched market snapshot for {len(stock_codes)} codes.") + # 将数据写入CSV文件 + data.to_csv(output_file, index=False) + logger.info(f"Snapshot data saved to {output_file}") + else: + logger.error(f"Error fetching market snapshot: {data}") + + quote_ctx.close() + +# 主函数 +def main(): + try: + # 连接数据库 + connection = connect_to_db() + + # 从 sp300 表中获取所有的股票代码 + sp300_codes_df = fetch_sp300_codes(connection) + + # 提取股票代码列表 + stock_codes = sp300_codes_df['code'].tolist() + + if not stock_codes: + logger.warning("No stock codes found in sp300 table.") + return + + # 获取市场快照并保存到 CSV 文件 + output_file = "./result/market_snapshot.csv" + get_market_snapshot_and_save_to_csv(stock_codes, output_file) + + except Exception as e: + logger.error(f"An error occurred: {e}") + finally: + if connection: + connection.close() + +if __name__ == "__main__": + main() \ No newline at end of file diff --git a/stockapp/get_plat_list.py b/stockapp/get_plat_list.py index 26d1253..1251b71 100644 --- a/stockapp/get_plat_list.py +++ b/stockapp/get_plat_list.py @@ -1,3 +1,19 @@ +""" +Script Name: +Description: 从富途获取板块列表。 + 参考地址: https://openapi.futunn.com/futu-api-doc/quote/get-plate-list.html + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import time from futu import * import pymysql diff --git a/stockapp/get_sp500_his_kline.py b/stockapp/get_sp500_his_kline.py index 1cf0f76..ffd635a 100644 --- a/stockapp/get_sp500_his_kline.py +++ b/stockapp/get_sp500_his_kline.py @@ -1,8 +1,26 @@ +""" +Script Name: +Description: 从yahoo获取美股股票的历史K线, 通过 auto_adjust 参数来控制是否获取前复权数据。默认为true, 如果设置为false, 那么结果中会自动带 adj Close. + 参考地址: https://github.com/ranaroussi/yfinance + https://aroussi.com/post/python-yahoo-finance + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import yfinance as yf import pymysql import logging import time import sys +import os from datetime import datetime import config # 引入 config.py 中的配置 @@ -10,13 +28,14 @@ import config # 引入 config.py 中的配置 special_stock_codes = ('ABNB', 'CARR', 'CEG', 'GEHC', 'GEV', 'HUBB', 'KVUE', 'OTIS', 'PLTR', 'SOLV', 'VLTO') # K线调整选项，决定是否使用前复权价格 -kline_adjust = False +kline_adjust = True # 根据 kline_adjust 决定使用的表名 table_name = 'sp500_qfq_his_202410' if kline_adjust else 'sp500_his_kline_none' # 使用 config.py 中的日志配置 -config.setup_logging("./log/get_sp500_his_kline.log") +filename = os.path.splitext(os.path.basename(__file__))[0] +config.setup_logging(f"./log/{filename}.log") logger = logging.getLogger() # MySQL数据库连接 @@ -40,7 +59,7 @@ def fetch_sp500_codes(): try: with db.cursor() as cursor: - cursor.execute("SELECT code_inner, code_name FROM sp500 ") + cursor.execute("SELECT code_inner, code_name FROM sp500") codes = cursor.fetchall() return codes finally: @@ -55,20 +74,27 @@ def insert_stock_data_to_db(data, code, name): with db.cursor() as cursor: insert_query = f""" - INSERT INTO {table_name} (time_key, open, high, low, close, volume, dividends, stock_splits, code, name) - VALUES (%s, %s, %s, %s, %s, %s, %s, %s, %s, %s) + INSERT INTO {table_name} (time_key, open, high, low, close, adj_close, volume, dividends, stock_splits, code, name) + VALUES (%s, %s, %s, %s, %s, %s, %s, %s, %s, %s, %s) ON DUPLICATE KEY UPDATE open = VALUES(open), high = VALUES(high), low = VALUES(low), close = VALUES(close), + adj_close = VALUES(adj_close), volume = VALUES(volume), dividends = VALUES(dividends), stock_splits = VALUES(stock_splits) """ + + # auto_adjust=True: Date,Open,High,Low,Close,Volume,Dividends,Stock Splits + # auto_adjust=False: Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits for index, row in data.iterrows(): time_key = index.strftime('%Y-%m-%d %H:%M:%S') - values = (time_key, row['Open'], row['High'], row['Low'], row['Close'], row['Volume'], row['Dividends'], row['Stock Splits'], code, name) + # 判断 row['Adj Close'] 是否存在，若不存在则使用 0 + adj_close = row['Adj Close'] if 'Adj Close' in row else 0 + + values = (time_key, row['Open'], row['High'], row['Low'], row['Close'], adj_close, row['Volume'], row['Dividends'], row['Stock Splits'], code, name) cursor.execute(insert_query, values) db.commit() except pymysql.MySQLError as e: diff --git a/stockapp/result/market_snapshot.csv b/stockapp/result/market_snapshot.csv new file mode 100644 index 0000000..bbc96f5 --- /dev/null +++ b/stockapp/result/market_snapshot.csv @@ -0,0 +1,301 @@ +code,name,update_time,last_price,open_price,high_price,low_price,prev_close_price,volume,turnover,turnover_rate,suspension,listing_date,lot_size,price_spread,stock_owner,ask_price,bid_price,ask_vol,bid_vol,enable_margin,mortgage_ratio,long_margin_initial_ratio,enable_short_sell,short_sell_rate,short_available_volume,short_margin_initial_ratio,amplitude,avg_price,bid_ask_ratio,volume_ratio,highest52weeks_price,lowest52weeks_price,highest_history_price,lowest_history_price,close_price_5min,after_volume,after_turnover,sec_status,equity_valid,issued_shares,total_market_val,net_asset,net_profit,earning_per_share,outstanding_shares,circular_market_val,net_asset_per_share,ey_ratio,pe_ratio,pb_ratio,pe_ttm_ratio,dividend_ttm,dividend_ratio_ttm,dividend_lfy,dividend_lfy_ratio,wrt_valid,wrt_conversion_ratio,wrt_type,wrt_strike_price,wrt_maturity_date,wrt_end_trade,wrt_recovery_price,wrt_street_vol,wrt_issue_vol,wrt_street_ratio,wrt_delta,wrt_implied_volatility,wrt_premium,wrt_leverage,wrt_ipop,wrt_break_even_point,wrt_conversion_price,wrt_price_recovery_ratio,wrt_score,wrt_upper_strike_price,wrt_lower_strike_price,wrt_inline_price_status,wrt_issuer_code,option_valid,option_type,strike_time,option_strike_price,option_contract_size,option_open_interest,option_implied_volatility,option_premium,option_delta,option_gamma,option_vega,option_theta,option_rho,option_net_open_interest,option_expiry_date_distance,option_contract_nominal_value,option_owner_lot_multiplier,option_area_type,option_contract_multiplier,index_option_type,index_valid,index_raise_count,index_fall_count,index_equal_count,plate_valid,plate_raise_count,plate_fall_count,plate_equal_count,future_valid,future_last_settle_price,future_position,future_position_change,future_main_contract,future_last_trade_time,trust_valid,trust_dividend_yield,trust_aum,trust_outstanding_units,trust_netAssetValue,trust_premium,trust_assetClass,pre_price,pre_high_price,pre_low_price,pre_volume,pre_turnover,pre_change_val,pre_change_rate,pre_amplitude,after_price,after_high_price,after_low_price,after_change_val,after_change_rate,after_amplitude +SZ.000001,平安银行,2024-10-09 09:30:00,12.88,0.0,0.0,0.0,12.88,0,0.0,0.0,False,1991-04-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,13.43,8.241,23.928,-2.17136,12.85,0,0.0,NORMAL,True,19405918198,249948226390.24,411929425588.946,46457768166.012,2.394,19405617528,249944353760.64,21.227,0.113,5.38,0.606,5.324,0.965,7.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000002,万科A,2024-10-09 09:30:00,10.38,0.0,0.0,0.0,10.38,0,0.0,0.0,False,1991-01-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,12.61,6.18,36.38459,-8.933871,10.29,0,0.0,NORMAL,True,11930709471,123840764308.98,241680381754.047,12157392950.949,1.019,9716935865,100861794278.70001,20.257,-0.031,10.186,0.512,-16.372,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000063,中兴通讯,2024-10-09 09:30:00,34.27,0.0,0.0,0.0,34.27,0,0.0,0.0,False,1997-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,34.27,20.207,54.917,-1.3263,34.27,0,0.0,NORMAL,True,4783251652,163922034114.04,70395114562.484,9327340721.4,1.95,4027090475,138008390578.25,14.717,0.136,17.574,2.328,17.1,0.683,1.99,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000100,TCL科技,2024-10-09 09:30:00,4.79,0.0,0.0,0.0,4.79,0,0.0,0.0,False,2004-01-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.09,3.56,9.1182042,-0.1797812,4.77,0,0.0,NORMAL,True,18779080767,89951796873.93,52374856259.163,2215931530.506,0.118,18098128471,86690035376.09,2.789,0.054,40.593,1.717,31.307,0.08,1.67,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000157,中联重科,2024-10-09 09:30:00,7.66,0.0,0.0,0.0,7.66,0,0.0,0.0,False,2000-10-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.21,5.72,14.58563,-2.7679844,7.64,0,0.0,NORMAL,True,8677992236,66473420527.76,55842880038.66,3505908863.344,0.404,7070510063,54160107082.58,6.435,0.067,18.96,1.19,17.69,0.32,4.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000166,申万宏源,2024-10-09 09:30:00,6.29,0.0,0.0,0.0,6.29,0,0.0,0.0,False,2015-01-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.29,4.004,14.952504,3.404,6.29,0,0.0,NORMAL,True,25039944560,157501251282.4,101862494470.08,4607349799.04,0.184,22535507316,141748341017.64,4.068,0.029,34.184,1.546,52.857,0.056,0.89,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000301,东方盛虹,2024-10-09 09:30:00,9.52,0.0,0.0,0.0,9.52,0,0.0,0.0,False,2000-05-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.19,6.93,40.95,-0.2746976,9.48,0,0.0,NORMAL,True,6611215733,62938773778.16,34153540476.678,714011299.164,0.108,5497012835,52331562189.2,5.166,-0.02,88.148,1.842,-90.666,0.1,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000333,美的集团,2024-10-09 09:30:00,80.19,0.0,0.0,0.0,80.19,0,0.0,0.0,False,2013-09-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,83.67,45.77088,99.33196,-5.6942916,79.99,0,0.0,NORMAL,True,7649327712,613399589225.28,180600627280.32,33718236554.496,4.408,6882249390,551887578584.1,23.61,0.2,18.191,3.396,16.903,3.0,3.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000338,潍柴动力,2024-10-09 09:30:00,15.95,0.0,0.0,0.0,15.95,0,0.0,0.0,False,2007-04-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.72739,11.64,24.89269,-1.924968,15.89,0,0.0,NORMAL,True,8726556821,139188581294.95,83984382845.304,9014533196.093,1.033,4969162759,79258146006.05,9.624,0.131,15.44,1.657,12.628,0.519,3.25,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000408,藏格矿业,2024-10-09 09:30:00,28.35,0.0,0.0,0.0,28.35,0,0.0,0.0,False,1996-06-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,33.02665,19.84665,37.0697,-4.065864,28.27,0,0.0,NORMAL,True,1580435073,44805334319.55,12717761032.431,3420061497.972,2.164,1580418573,44804866544.55,8.047,0.211,13.1,3.523,16.647,1.06,3.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000425,徐工机械,2024-10-09 09:30:00,7.85,0.0,0.0,0.0,7.85,0,0.0,0.0,False,1996-08-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.54,4.73,9.748022,-0.7989054,7.79,0,0.0,NORMAL,True,11816166093,92756903830.05,57591993537.282,5329090907.943,0.451,8120092284,63742724429.399994,4.874,0.094,17.405,1.61,17.028,0.18,2.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000538,云南白药,2024-10-09 09:30:00,62.68,0.0,0.0,0.0,62.68,0,0.0,0.0,False,1993-12-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,67.1,42.803,109.1507712,-14.354867,62.63,0,0.0,NORMAL,True,1784262603,111837579956.04,39369754335.195,4093098411.282,2.294,1769400035,110905994193.8,22.065,0.113,27.323,2.84,25.102,2.077,3.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000568,泸州老窖,2024-10-09 09:30:00,159.0,0.0,0.0,0.0,159.0,0,0.0,0.0,False,1994-05-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,223.89992,98.92,312.73992,-29.151909,158.63,0,0.0,NORMAL,True,1471966503,234042673977.0,41793544919.679,13246226560.497,8.999,1467290039,233299116201.0,28.393,0.339,17.668,5.599,16.5,5.4,3.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000596,古井贡酒,2024-10-09 09:30:00,223.29,0.0,0.0,0.0,223.29,0,0.0,0.0,False,1996-09-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,290.48,139.84,300.5,-16.395,223.32,0,0.0,NORMAL,True,528600000,118031094000.0,22720285200.0,4589305200.0,8.682,408600000,91236294000.0,42.982,0.236,25.718,5.194,21.927,4.5,2.02,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000617,中油资本,2024-10-09 09:30:00,8.11,0.0,0.0,0.0,8.11,0,0.0,0.0,False,1996-10-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.11,4.793,36.3594677,0.0395466,8.11,0,0.0,NORMAL,True,12642079079,102527261330.69,102501977172.532,4930410840.81,0.39,12642079079,102527261330.68999,8.108,0.039,20.794,1.0,25.264,0.117,1.44,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000625,长安汽车,2024-10-09 09:30:00,15.2,0.0,0.0,0.0,15.2,0,0.0,0.0,False,1997-06-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.137,11.257,21.137,-1.7031232,15.15,0,0.0,NORMAL,True,9917289033,150742793301.6,71741668864.722,11325544075.686,1.142,8212433508,124828989321.59999,7.234,0.09,13.309,2.101,23.17,0.343,2.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000651,格力电器,2024-10-09 09:30:00,51.5,0.0,0.0,0.0,51.5,0,0.0,0.0,False,1996-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,52.73,28.44626,59.77523,-20.922855,51.58,0,0.0,NORMAL,True,5631405741,290017395661.5,117763956855.792,29018633783.373,5.153,5545446256,285590482184.0,20.912,0.258,9.994,2.462,9.514,2.38,4.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000661,长春高新,2024-10-09 09:30:00,120.88,0.0,0.0,0.0,120.88,0,0.0,0.0,False,1996-12-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,161.25639,77.5,515.93139,-3.25224,120.88,0,0.0,NORMAL,True,402290989,48628934750.32,21686300344.023,4532612573.063,11.267,398278671,48143925750.479996,53.907,0.188,10.728,2.242,11.884,4.5,3.72,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000708,中信特钢,2024-10-09 09:30:00,13.98,0.0,0.0,0.0,13.98,0,0.0,0.0,False,1997-03-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,16.71533,10.31,33.24533,-3.8352588,13.88,0,0.0,NORMAL,True,5047156691,70559250540.18,38035372823.376,5723475687.594,1.134,5047156691,70559250540.18001,7.536,0.142,12.328,1.855,13.053,0.565,4.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000725,京东方A,2024-10-09 09:30:00,4.72,0.0,0.0,0.0,4.72,0,0.0,0.0,False,2001-01-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,4.92,3.5,12.5697442,0.9947905,4.71,0,0.0,NORMAL,True,37649981416,177707912283.52,128838236405.552,2560198736.288,0.068,36852705766,173944771215.52,3.422,0.031,69.411,1.379,43.302,0.03,0.64,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000733,振华科技,2024-10-09 09:30:00,48.04,0.0,0.0,0.0,48.04,0,0.0,0.0,False,1997-07-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,69.886,32.18,140.271,-0.099,48.04,0,0.0,NORMAL,True,554169431,26622299465.24,14171220689.532,2682180046.04,4.84,553774231,26603314057.239998,25.572,0.11,9.925,1.878,16.939,1.114,2.32,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000768,中航西飞,2024-10-09 09:30:00,30.19,0.0,0.0,0.0,30.19,0,0.0,0.0,False,1997-06-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.36,17.24,47.575,-0.1526143,30.07,0,0.0,NORMAL,True,2781740071,83980732743.49,19967330229.638,862339422.01,0.31,2768645071,83585394693.49,7.178,0.047,97.387,4.205,88.017,0.1,0.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000776,广发证券,2024-10-09 09:30:00,18.37,0.0,0.0,0.0,18.37,0,0.0,0.0,False,1997-06-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.37,11.13,28.98296,-4.74204,18.37,0,0.0,NORMAL,True,7621087664,139999380387.68,116206344700.672,6980916300.224,0.916,5919291464,108737384193.68001,15.248,0.058,20.054,1.204,20.594,0.3,1.63,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000786,北新建材,2024-10-09 09:30:00,31.67,0.0,0.0,0.0,31.67,0,0.0,0.0,False,1997-06-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,36.28,20.935,54.305,-3.67585,31.57,0,0.0,NORMAL,True,1689507842,53506713356.14,24214026391.544,3524313358.412,2.086,1632449060,51699661730.200005,14.332,0.158,15.182,2.209,13.927,0.835,2.64,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000792,盐湖股份,2024-10-09 09:30:00,19.0,0.0,0.0,0.0,19.0,0,0.0,0.0,False,1997-09-04,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.39,13.1,69.1543523,-2.503122,18.94,0,0.0,NORMAL,True,5432876672,103224656768.0,34123898376.832,7915701311.104,1.457,5432789383,103222998277.0,6.281,0.147,13.04,3.024,20.518,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000800,一汽解放,2024-10-09 09:30:00,9.49,0.0,0.0,0.0,9.49,0,0.0,0.0,False,1997-06-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.71,7.04,29.097,-0.759,9.44,0,0.0,NORMAL,True,4623863714,43880466645.86,24270660634.786,762937512.81,0.165,4622389299,43866474447.51,5.249,0.034,57.515,1.807,52.142,0.15,1.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000807,云铝股份,2024-10-09 09:30:00,14.99,0.0,0.0,0.0,14.99,0,0.0,0.0,False,1998-04-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,16.19,9.27,24.1728811,-0.689234,14.9,0,0.0,NORMAL,True,3467957405,51984681500.95,26665124487.045,3956939399.105,1.141,3467899649,51983815738.51,7.689,0.185,13.137,1.949,10.482,0.46,3.07,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000858,五粮液,2024-10-09 09:30:00,164.05,0.0,0.0,0.0,164.05,0,0.0,0.0,False,1998-04-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,178.76,106.33,343.135,-21.650189,164.0,0,0.0,NORMAL,True,3881608005,636777793220.25,130488016304.085,30210555102.915,7.783,3881525907,636764325043.3501,33.617,0.246,21.077,4.879,19.757,4.67,2.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000876,新希望,2024-10-09 09:30:00,10.53,0.0,0.0,0.0,10.53,0,0.0,0.0,False,1998-03-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.45,7.75,42.2,-0.5466228,10.56,0,0.0,NORMAL,True,4545779583,47867059008.99,20042342181.447,250017877.065,0.055,4511745054,47508675418.619995,4.409,0.1,191.454,2.388,23.769,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000895,双汇发展,2024-10-09 09:30:00,26.8,0.0,0.0,0.0,26.8,0,0.0,0.0,False,1998-12-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,29.62,21.63,58.322,-17.4503407,26.63,0,0.0,NORMAL,True,3464661213,92852920508.4,18428532991.947,5051476048.554,1.458,3464123744,92838516339.2,5.319,0.244,18.381,5.038,20.583,1.36,5.07,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000938,紫光股份,2024-10-09 09:30:00,26.55,0.0,0.0,0.0,26.55,0,0.0,0.0,False,1999-11-04,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,26.55,14.08,50.161255,1.240168,26.55,0,0.0,NORMAL,True,2860079874,75935120654.7,34575505596.786,2102158707.39,0.735,2860079874,75935120654.7,12.089,0.06,36.122,2.196,36.469,0.14,0.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000963,华东医药,2024-10-09 09:30:00,36.53,0.0,0.0,0.0,36.53,0,0.0,0.0,False,2000-01-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,43.46,25.61,52.2,-3.382004,36.44,0,0.0,NORMAL,True,1754262548,64083210878.44,21144126491.044,2838396802.664,1.618,1750903988,63960522681.64,12.053,0.146,22.577,3.03,20.661,0.93,2.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000977,浪潮信息,2024-10-09 09:30:00,45.65,0.0,0.0,0.0,45.65,0,0.0,0.0,False,2000-06-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,45.65,26.49,65.94086,3.2439935,45.65,0,0.0,NORMAL,True,1472135122,67202968319.3,18404633295.244,1782755632.742,1.211,1470380382,67122864438.299995,12.502,0.112,37.696,3.651,32.514,0.13,0.28,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000983,山西焦煤,2024-10-09 09:30:00,9.43,0.0,0.0,0.0,9.43,0,0.0,0.0,False,2000-07-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.65,7.07,22.033119,-3.5179546,9.42,0,0.0,NORMAL,True,5677101059,53535062986.37,35623809145.225,6772781563.387,1.193,4640213529,43757213578.47,6.275,0.118,7.904,1.502,12.691,0.8,8.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.000999,华润三九,2024-10-09 09:30:00,51.82,0.0,0.0,0.0,51.82,0,0.0,0.0,False,2000-03-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,52.37,30.0153496,52.37,-3.623709,51.8,0,0.0,NORMAL,True,1284325466,66553745648.12,19950711788.844,2852486859.986,2.221,1275701202,66106836287.64,15.534,0.169,23.331,3.335,19.725,1.154,2.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.001289,龙源电力,2024-10-09 09:30:00,17.33,0.0,0.0,0.0,17.33,0,0.0,0.0,False,2022-01-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.5175,13.39,30.4934,13.39,17.3,0,0.0,NORMAL,True,8359816164,144875614122.12,70933040151.54,6253142490.672,0.748,133336023,2310713278.5899997,8.485,0.072,23.168,2.042,28.316,0.223,1.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.001965,招商公路,2024-10-09 09:30:00,12.21,0.0,0.0,0.0,12.21,0,0.0,0.0,False,2017-12-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,13.82,8.409,13.82,4.799,12.14,0,0.0,NORMAL,True,6820337394,83276319580.74,63142683593.652,6765774694.848,0.992,6820337394,83276319580.74,9.258,0.105,12.308,1.318,12.497,0.531,4.35,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.001979,招商蛇口,2024-10-09 09:30:00,11.95,0.0,0.0,0.0,11.95,0,0.0,0.0,False,2015-12-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,13.44,7.13,23.48271,7.13,11.76,0,0.0,NORMAL,True,9060836177,108276992315.15,96760669534.183,6315402815.369,0.697,8322537451,99454322539.45,10.679,0.057,17.144,1.119,19.399,0.32,2.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002001,新和成,2024-10-09 09:30:00,23.15,0.0,0.0,0.0,23.15,0,0.0,0.0,False,2004-06-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.8,14.85255,30.2086325,-4.077584,23.12,0,0.0,NORMAL,True,3090907356,71554505291.4,25657621962.156,2704543936.5,0.875,3054497604,70711619532.59999,8.301,0.133,26.457,2.788,20.893,0.45,1.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002007,华兰生物,2024-10-09 09:30:00,18.7,0.0,0.0,0.0,18.7,0,0.0,0.0,False,2004-06-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.25,13.72,74.9,-2.2839824,18.69,0,0.0,NORMAL,True,1828780926,34198203316.2,11250660256.752,1481312550.06,0.81,1573911894,29432152417.8,6.152,0.124,23.086,3.039,24.508,0.3,1.6,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002027,分众传媒,2024-10-09 09:30:00,7.45,0.0,0.0,0.0,7.45,0,0.0,0.0,False,2004-08-04,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.78,5.08,16.6840874,-1.243939,7.49,0,0.0,NORMAL,True,14442199726,107594387958.7,14326662128.192,4823694708.484,0.334,14442199726,107594387958.7,0.992,0.354,22.305,7.51,21.164,0.43,5.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002049,紫光国微,2024-10-09 09:30:00,68.61,0.0,0.0,0.0,68.61,0,0.0,0.0,False,2005-06-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,80.12512,43.81,178.022625,-0.326268,68.61,0,0.0,NORMAL,True,849621902,58292558696.22,11639820057.4,2531023646.058,2.979,849472052,58282277487.72,13.7,0.161,23.031,5.008,31.073,0.68,0.99,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002050,三花智控,2024-10-09 09:30:00,25.36,0.0,0.0,0.0,25.36,0,0.0,0.0,False,2005-06-07,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.49175,15.66,33.40237,-1.4015045,25.46,0,0.0,NORMAL,True,3732389535,94653398607.6,18038638622.655,2922461005.905,0.783,3670450033,93082612836.88,4.833,0.168,32.388,5.247,31.116,0.3,1.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002074,国轩高科,2024-10-09 09:30:00,25.41,0.0,0.0,0.0,25.41,0,0.0,0.0,False,2006-10-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,25.41,16.00118,66.40118,4.0321785,25.41,0,0.0,NORMAL,True,1793406195,45570451414.95,24684442867.98,937951439.985,0.523,1331373012,33830188234.920002,13.764,0.04,48.585,1.846,45.537,0.1,0.39,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002129,TCL中环,2024-10-09 09:30:00,11.17,0.0,0.0,0.0,11.17,0,0.0,0.0,False,2007-04-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.77032,7.35,49.42832,0.3698842,11.18,0,0.0,NORMAL,True,4043115773,45161603184.41,37483726331.483,3416432828.185,0.845,4040057606,45127443459.02,9.271,-0.111,13.218,1.204,-10.792,0.26,2.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002142,宁波银行,2024-10-09 09:30:00,27.97,0.0,0.0,0.0,27.97,0,0.0,0.0,False,2007-07-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,28.27,18.2,40.3055098,0.27801,27.86,0,0.0,NORMAL,True,6603590792,184702434452.24,189998514267.424,25536085592.664,3.867,6523598179,182465041066.63,28.772,0.138,7.232,0.972,7.04,0.6,2.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002179,中航光电,2024-10-09 09:30:00,47.56,0.0,0.0,0.0,47.56,0,0.0,0.0,False,2007-11-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,47.89,29.06,56.707639,-1.162596,47.39,0,0.0,NORMAL,True,2119661396,100811095993.76,21364067210.284,3338466698.7,1.575,2063710455,98150069239.8,10.079,0.142,30.196,4.718,33.004,0.6,1.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002180,纳思达,2024-10-09 09:30:00,33.32,0.0,0.0,0.0,33.32,0,0.0,0.0,False,2007-11-13,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,33.36,16.65,58.87061,0.8620232,33.32,0,0.0,NORMAL,True,1416598790,47201071682.8,10196678090.42,-6184870317.14,-4.366,1309226401,43623423681.32,7.198,-0.545,-7.631,4.629,-8.484,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002230,科大讯飞,2024-10-09 09:30:00,48.88,0.0,0.0,0.0,48.88,0,0.0,0.0,False,2008-05-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,55.5908,32.66,81.8016,-0.1508752,48.88,0,0.0,NORMAL,True,2311734185,112997566962.8,16427183118.61,656532508.54,0.284,2184485886,106777670107.68001,7.106,0.011,172.112,6.878,618.734,0.1,0.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002236,大华股份,2024-10-09 09:30:00,18.49,0.0,0.0,0.0,18.49,0,0.0,0.0,False,2008-05-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.67914,12.76711,28.60773,-1.7563,18.44,0,0.0,NORMAL,True,3292346690,60875490298.1,34786935126.54,7361687198.84,2.236,2101008206,38847641728.939995,10.566,0.206,8.269,1.749,8.458,0.876,4.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002241,歌尔股份,2024-10-09 09:30:00,24.45,0.0,0.0,0.0,24.45,0,0.0,0.0,False,2008-05-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.94,13.68173,57.98653,-0.51841,24.44,0,0.0,NORMAL,True,3417134589,83548940701.05,31000244991.408,1086648799.302,0.318,3009973762,73593858480.9,9.072,0.06,76.886,2.695,44.213,0.15,0.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002252,上海莱士,2024-10-09 09:30:00,8.13,0.0,0.0,0.0,8.13,0,0.0,0.0,False,2008-06-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.68,5.86304,26.43215,0.3941538,8.11,0,0.0,NORMAL,True,6637984837,53966816724.81,30501540326.015,1778979936.316,0.268,6634789612,53940839545.560005,4.595,0.058,30.335,1.769,30.335,0.067,0.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002271,东方雨虹,2024-10-09 09:30:00,15.16,0.0,0.0,0.0,15.16,0,0.0,0.0,False,2008-09-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.3051,9.15001,62.55755,-2.2350248,15.15,0,0.0,NORMAL,True,2436315528,36934543404.48,25898034062.64,2273082387.624,0.933,1932223222,29292504045.52,10.63,0.072,16.248,1.426,19.611,1.2,7.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002304,洋河股份,2024-10-09 09:30:00,98.06,0.0,0.0,0.0,98.06,0,0.0,0.0,False,2009-11-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,123.02,71.58,254.22166,-6.6468074,98.0,0,0.0,NORMAL,True,1506445074,147722003956.44,52862664091.734,10016353297.026,6.649,1502706768,147355425670.08002,35.091,0.191,14.748,2.794,14.624,4.66,4.75,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002311,海大集团,2024-10-09 09:30:00,47.48,0.0,0.0,0.0,47.48,0,0.0,0.0,False,2009-11-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,54.04002,34.13,87.58571,1.098334,47.65,0,0.0,NORMAL,True,1663749970,78994848575.6,20138029636.88,2741859950.56,1.648,1662521303,78936511466.43999,12.104,0.187,28.81,3.922,20.971,0.5,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002352,顺丰控股,2024-10-09 09:30:00,44.65,0.0,0.0,0.0,44.65,0,0.0,0.0,False,2010-02-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,49.38,32.33979,123.35402,2.4085001,44.54,0,0.0,NORMAL,True,4815911220,215030435973.0,88569423247.02,8235208186.2,1.71,4788494635,213806285452.75,18.391,0.1,26.111,2.427,24.253,0.6,1.34,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002371,北方华创,2024-10-09 09:30:00,402.58,0.0,0.0,0.0,402.58,0,0.0,0.0,False,2010-03-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,402.58,212.64,451.35,7.318771,402.58,0,0.0,NORMAL,True,532730358,214466587523.64,27120237065.064,3899053490.202,7.319,532269108,214280897498.63998,50.908,0.179,55.004,7.907,43.944,0.78,0.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002410,广联达,2024-10-09 09:30:00,14.87,0.0,0.0,0.0,14.87,0,0.0,0.0,False,2010-05-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.04019,8.35,65.428855,0.96092,14.87,0,0.0,NORMAL,True,1651944342,24564412365.54,5614958818.458,115636103.94,0.07,1588369154,23619049319.98,3.399,0.01,212.428,4.374,413.055,0.07,0.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002415,海康威视,2024-10-09 09:30:00,33.83,0.0,0.0,0.0,33.83,0,0.0,0.0,False,2010-05-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,36.85,24.71,67.94,-2.73925,33.71,0,0.0,NORMAL,True,9233198326,312359099368.58,70855563953.724,14108327042.128,1.528,9105998839,308055940723.37,7.674,0.195,22.14,4.408,22.583,0.9,2.66,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002459,晶澳科技,2024-10-09 09:30:00,14.75,0.0,0.0,0.0,14.75,0,0.0,0.0,False,2010-08-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.38116,8.96,58.912945,1.693231,14.79,0,0.0,NORMAL,True,3309671568,48817655628.0,31941640302.768,7039671425.136,2.127,3305973725,48763112443.75,9.651,0.042,6.934,1.528,36.151,0.563,3.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002460,赣锋锂业,2024-10-09 09:30:00,37.92,0.0,0.0,0.0,37.92,0,0.0,0.0,False,2010-08-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,46.78,24.9,158.272386,-1.1608432,37.92,0,0.0,NORMAL,True,2017167779,76491002179.68,44309107433.514,4946095394.108,2.452,1208721796,45834730504.32,21.966,-0.037,15.464,1.726,-45.963,0.8,2.11,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002466,天齐锂业,2024-10-09 09:30:00,38.72,0.0,0.0,0.0,38.72,0,0.0,0.0,False,2010-08-31,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,59.63043,24.44,144.22138,2.206742,38.72,0,0.0,NORMAL,True,1641221583,63548099693.76,44580501859.029,7296871158.018,4.446,1476287000,57161832640.0,27.163,-0.097,8.708,1.425,-14.572,1.35,3.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002475,立讯精密,2024-10-09 09:30:00,46.33,0.0,0.0,0.0,46.33,0,0.0,0.0,False,2010-09-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,47.81,24.58105,63.2311,0.1030192,46.33,0,0.0,NORMAL,True,7226208739,334790250877.87,58958637101.501,10954932448.324,1.516,7209116748,333998378934.83997,8.159,0.203,30.56,5.678,27.909,0.299,0.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002493,荣盛石化,2024-10-09 09:30:00,10.52,0.0,0.0,0.0,10.52,0,0.0,0.0,False,2010-11-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.60545,8.0,30.7642696,0.321169,10.54,0,0.0,NORMAL,True,10125525000,106520523000.0,43934652975.0,1154309850.0,0.114,9498281250,99921918750.0,4.339,0.071,92.28,2.424,33.935,0.1,0.95,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002555,三七互娱,2024-10-09 09:30:00,19.03,0.0,0.0,0.0,19.03,0,0.0,0.0,False,2011-03-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.89647,11.83172,48.03531,-2.3592844,18.97,0,0.0,NORMAL,True,2217864281,42205957267.43,12182728495.533,2659219272.919,1.199,1604593893,30535421783.79,5.493,0.221,15.871,3.464,15.649,0.79,4.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002594,比亚迪,2024-10-09 09:30:00,327.38,0.0,0.0,0.0,327.38,0,0.0,0.0,False,2011-06-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,338.04,159.67223,354.51523,8.01723,326.7,0,0.0,NORMAL,True,2909265855,952435455609.9,142786768163.4,30041079218.73,10.326,1162457516,380565341588.08,49.08,0.229,31.704,6.67,29.11,3.098,0.95,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002601,龙佰集团,2024-10-09 09:30:00,21.58,0.0,0.0,0.0,21.58,0,0.0,0.0,False,2011-07-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.85,14.52,47.83,-3.7845739,21.28,0,0.0,NORMAL,True,2386293256,51496208464.48,23294994765.072,3226268482.112,1.352,1987815761,42897064122.38,9.762,0.158,15.961,2.21,13.967,0.9,4.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002603,以岭药业,2024-10-09 09:30:00,18.87,0.0,0.0,0.0,18.87,0,0.0,0.0,False,2011-07-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,26.95,14.16,53.16,4.79454,18.73,0,0.0,NORMAL,True,1670705376,31526210445.12,11479416638.496,1351600649.184,0.809,1376309487,25970960019.690002,6.871,0.024,23.325,2.746,113.674,0.3,1.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002648,卫星化学,2024-10-09 09:30:00,19.26,0.0,0.0,0.0,19.26,0,0.0,0.0,False,2011-12-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.54,12.34,23.9866332,1.2293744,19.23,0,0.0,NORMAL,True,3368645690,64880115989.4,26265330444.93,4790214171.18,1.422,3366389240,64836656762.4,7.797,0.191,13.544,2.47,12.926,0.4,2.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002709,天赐材料,2024-10-09 09:30:00,20.37,0.0,0.0,0.0,20.37,0,0.0,0.0,False,2014-01-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,28.68039,12.86,84.10616,-0.1385333,20.37,0,0.0,NORMAL,True,1918824157,39086448078.09,12838852434.487,1890041794.645,0.985,1385016072,28212777386.640003,6.691,0.065,20.68,3.044,46.506,0.3,1.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002714,牧原股份,2024-10-09 09:30:00,45.1,0.0,0.0,0.0,45.1,0,0.0,0.0,False,2014-01-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,50.78,31.17,91.54788,-0.971842,45.0,0,0.0,NORMAL,True,5465353161,246487427561.1,63064710124.779,-4262975465.58,-0.78,3810717304,171863350410.4,11.539,-0.01,-57.82,3.908,-375.833,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002736,国信证券,2024-10-09 09:30:00,13.01,0.0,0.0,0.0,13.01,0,0.0,0.0,False,2014-12-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,13.01,7.15,32.2,4.26,13.01,0,0.0,NORMAL,True,9612429377,125057706194.77,82618830495.315,6430715253.213,0.669,9138841807,118896331909.06999,8.595,0.072,19.446,1.513,20.916,0.27,2.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002812,恩捷股份,2024-10-09 09:30:00,37.63,0.0,0.0,0.0,37.63,0,0.0,0.0,False,2016-09-14,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,70.49587,24.4,316.7809,4.9851308,37.63,0,0.0,NORMAL,True,977183626,36771419846.38,25404819908.748,2526996856.836,2.586,823016448,30970108938.24,25.998,0.055,14.551,1.447,26.023,1.543,4.1,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002821,凯莱英,2024-10-09 09:30:00,91.55,0.0,0.0,0.0,91.55,0,0.0,0.0,False,2016-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,163.53759,59.55,376.2512721,7.4845996,90.97,0,0.0,NORMAL,True,367718103,33664592329.65,16203865926.798,2268820695.51,6.17,328653041,30088185903.55,44.066,0.066,14.837,2.077,31.128,1.8,1.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002841,视源股份,2024-10-09 09:30:00,39.86,0.0,0.0,0.0,39.86,0,0.0,0.0,False,2017-01-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,53.18614,26.84,146.01614,8.57139,39.74,0,0.0,NORMAL,True,696016545,27743219483.7,12183769620.225,1369760560.56,1.968,521353883,20781165776.38,17.505,0.103,20.254,2.277,21.973,0.85,2.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002916,深南电路,2024-10-09 09:30:00,122.07,0.0,0.0,0.0,122.07,0,0.0,0.0,False,2017-12-13,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,130.62,45.88,194.2,8.4140968,122.07,0,0.0,NORMAL,True,512877535,62606960697.45,13709729388.085,1398104160.41,2.726,510812039,62354825600.729996,26.731,0.139,44.779,4.566,32.752,0.9,0.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002920,德赛西威,2024-10-09 09:30:00,131.77,0.0,0.0,0.0,131.77,0,0.0,0.0,False,2017-12-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,139.73,75.6,202.6,13.51,131.77,0,0.0,NORMAL,True,555006100,73133153797.0,8365051939.2,1546802000.7,2.787,551512655,72672822549.35,15.072,0.212,47.28,8.742,41.126,0.84,0.64,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.002938,鹏鼎控股,2024-10-09 09:30:00,38.0,0.0,0.0,0.0,38.0,0,0.0,0.0,False,2018-09-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,43.58,15.42204,59.37204,13.01204,37.97,0,0.0,NORMAL,True,2318560816,88105311008.0,29204592038.336,3287719237.088,1.418,2315111091,87974221458.0,12.596,0.111,26.798,3.016,27.027,0.5,1.32,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.003816,中国广核,2024-10-09 09:30:00,4.5,0.0,0.0,0.0,4.5,0,0.0,0.0,False,2019-08-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.25,2.816,5.25,2.225,4.5,0,0.0,NORMAL,True,50498611100,227243749950.0,115692318030.1,10705705553.2,0.212,39334986100,177007437450.0,2.291,0.093,21.226,1.964,20.93,0.094,2.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300014,亿纬锂能,2024-10-09 09:30:00,58.54,0.0,0.0,0.0,58.54,0,0.0,0.0,False,2009-10-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,58.54,30.03121,152.0816,0.083433,58.54,0,0.0,NORMAL,True,2045721497,119756536434.38,35701931565.644,4050528564.06,1.98,1861434646,108968384176.84,17.452,0.113,29.565,3.354,29.67,0.5,0.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300015,爱尔眼科,2024-10-09 09:30:00,19.09,0.0,0.0,0.0,19.09,0,0.0,0.0,False,2009-10-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.09,9.05,42.4915789,0.024627,19.09,0,0.0,NORMAL,True,9327014495,178052706709.55,19437498207.58,3357725218.2,0.36,7905004112,150906528498.08,2.084,0.19,53.027,9.16,48.207,0.15,0.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300033,同花顺,2024-10-09 09:30:00,231.97,0.0,0.0,0.0,231.97,0,0.0,0.0,False,2009-12-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,231.97,93.0,237.02,-8.6875,231.97,0,0.0,NORMAL,True,537600000,124707072000.0,6507110400.0,1402598400.0,2.609,273489581,63441378104.57,12.104,0.2,88.911,19.164,95.5,2.2,0.95,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300059,东方财富,2024-10-09 09:30:00,24.36,0.0,0.0,0.0,24.36,0,0.0,0.0,False,2010-03-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.36,9.87,27.1719405,-0.0305744,24.36,0,0.0,NORMAL,True,15785542475,384535814691.0,75044468926.15,8192696544.525,0.519,13359278683,325432028717.88,4.754,0.106,46.936,5.124,47.952,0.04,0.16,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300122,智飞生物,2024-10-09 09:30:00,40.06,0.0,0.0,0.0,40.06,0,0.0,0.0,False,2010-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,69.47,20.38,152.2607773,0.51487,40.06,0,0.0,NORMAL,True,2393789747,95895217264.82,31526210967.99,8069465237.137,3.371,1414308160,56657184889.600006,13.17,0.191,11.883,3.041,15.865,0.8,2.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300124,汇川技术,2024-10-09 09:30:00,74.9,0.0,0.0,0.0,74.9,0,0.0,0.0,False,2010-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,74.94,39.17,87.94062,0.303376,74.84,0,0.0,NORMAL,True,2678142081,200592841866.9,25463774906.148,4742989625.451,1.771,2267092630,169805237987.0,9.508,0.187,42.292,7.877,41.937,0.45,0.6,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300142,沃森生物,2024-10-09 09:30:00,17.66,0.0,0.0,0.0,17.66,0,0.0,0.0,False,2010-11-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,25.44004,9.78,96.68309,3.5720565,17.66,0,0.0,NORMAL,True,1599348541,28244495234.06,9245833915.521,419029317.742,0.262,1559208673,27535625165.18,5.781,0.014,67.404,3.054,210.238,0.01,0.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300223,北京君正,2024-10-09 09:30:00,77.9,0.0,0.0,0.0,77.9,0,0.0,0.0,False,2011-05-31,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,78.38,41.18,199.5,4.7874808,77.9,0,0.0,NORMAL,True,481569911,37514296066.9,11823504454.872,537432020.676,1.116,419590599,32686107662.100002,24.552,0.043,69.802,3.172,73.214,0.2,0.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300274,阳光电源,2024-10-09 09:30:00,119.19,0.0,0.0,0.0,119.19,0,0.0,0.0,False,2011-11-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,119.19,53.04195,128.137616,0.0102084,119.0,0,0.0,NORMAL,True,2073211424,247106069626.56,31417445919.296,9439331613.472,4.553,1590001149,189512236949.31,15.154,0.319,26.178,7.865,24.6,0.691,0.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300308,中际旭创,2024-10-09 09:30:00,185.83,0.0,0.0,0.0,185.83,0,0.0,0.0,False,2012-04-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,185.83,60.790014,185.83,1.003071,185.83,0,0.0,NORMAL,True,1121166509,208346372367.47,16180675057.888,2173941860.951,1.939,1115714558,207333236313.14,14.432,0.242,95.838,12.876,53.17,0.323,0.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300316,晶盛机电,2024-10-09 09:30:00,38.87,0.0,0.0,0.0,38.87,0,0.0,0.0,False,2012-05-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,47.01116,21.39,84.76116,-0.19211,38.87,0,0.0,NORMAL,True,1309533797,50901578689.39,16146551717.01,4557177613.56,3.48,1231555433,47870559680.71,12.33,0.275,11.169,3.152,11.445,0.7,1.8,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300347,泰格医药,2024-10-09 09:30:00,79.22,0.0,0.0,0.0,79.22,0,0.0,0.0,False,2012-08-17,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,82.79,35.55472,207.80502,1.0373039,79.72,0,0.0,NORMAL,True,864948570,68521225715.4,20764820319.99,2024844602.37,2.341,567385056,44948244136.32,24.007,0.054,33.84,3.299,60.658,0.568,0.72,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300408,三环集团,2024-10-09 09:30:00,40.92,0.0,0.0,0.0,40.92,0,0.0,0.0,False,2014-12-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,43.88,20.72,49.7,6.5675,40.9,0,0.0,NORMAL,True,1916497371,78423072421.32,18689682361.992,1581110331.075,0.825,1869808017,76512544055.64,9.752,0.1,49.6,4.196,41.797,0.28,0.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300413,芒果超媒,2024-10-09 09:30:00,29.56,0.0,0.0,0.0,29.56,0,0.0,0.0,False,2015-01-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,31.56,18.07,92.44,6.143584,29.45,0,0.0,NORMAL,True,1870720815,55298507291.4,22252224094.425,3556240269.315,1.901,1021699958,30201450758.48,11.895,0.151,15.549,2.485,16.449,0.18,0.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300418,昆仑万维,2024-10-09 09:30:00,45.04,0.0,0.0,0.0,45.04,0,0.0,0.0,False,2015-01-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,45.55067,25.25,70.61067,5.537218,45.05,0,0.0,NORMAL,True,1231495054,55466537232.16,15093203381.824,1258587945.188,1.022,1231495054,55466537232.159996,12.256,0.033,44.07,3.674,108.53,0.049,0.11,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300433,蓝思科技,2024-10-09 09:30:00,24.29,0.0,0.0,0.0,24.29,0,0.0,0.0,False,2015-03-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,24.53,9.47256,40.45512,3.4871662,24.21,0,0.0,NORMAL,True,4983069781,121038764980.49,45749563659.361,3019740287.286,0.606,4960890002,120500018148.58,9.181,0.072,40.082,2.645,36.362,0.3,1.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300442,润泽科技,2024-10-09 09:30:00,38.46,0.0,0.0,0.0,38.46,0,0.0,0.0,False,2015-04-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,38.46,15.773,97.3554548,5.190268,38.46,0,0.0,NORMAL,True,1720577649,66173416380.54,9528559020.162,1761871512.576,1.024,554252446,21316549073.16,5.538,0.212,37.558,6.944,32.648,0.527,1.37,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300450,先导智能,2024-10-09 09:30:00,23.22,0.0,0.0,0.0,23.22,0,0.0,0.0,False,2015-05-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,28.45947,12.88,87.42247,-0.5617,23.22,0,0.0,NORMAL,True,1566163034,36366305649.48,11804170787.258,1774462717.522,1.133,1559356205,36208251080.1,7.537,0.087,20.494,3.08,35.181,0.343,1.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300454,深信服,2024-10-09 09:30:00,84.29,0.0,0.0,0.0,84.29,0,0.0,0.0,False,2018-05-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,90.93057,42.7,333.01076,35.42076,84.3,0,0.0,NORMAL,True,419848938,35389066984.02,8077053869.244,197748849.798,0.471,276260421,23285990886.09,19.238,0.019,178.959,4.381,221.815,0.05,0.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300496,中科创达,2024-10-09 09:30:00,63.06,0.0,0.0,0.0,63.06,0,0.0,0.0,False,2015-12-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,90.18644,31.615,166.96444,19.24439,63.06,0,0.0,NORMAL,True,459199894,28957145315.64,9462273015.764,466087892.41,1.015,366282176,23097754018.56,20.606,0.019,62.128,3.06,158.442,0.374,0.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300498,温氏股份,2024-10-09 09:30:00,21.5,0.0,0.0,0.0,21.5,0,0.0,0.0,False,2015-11-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,23.9,15.12,39.34401,11.74072,21.45,0,0.0,NORMAL,True,6652917473,143037725669.5,33577274486.231,-6386800774.08,-0.96,5438243393,116922232949.5,5.047,-0.011,-22.395,4.259,-383.928,0.1,0.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300628,亿联网络,2024-10-09 09:30:00,47.38,0.0,0.0,0.0,47.38,0,0.0,0.0,False,2017-03-17,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,50.71,20.95161,66.2954259,1.358878,46.92,0,0.0,NORMAL,True,1263815202,59879564270.76,7591737918.414,2010729986.382,1.591,723063503,34258748772.140003,6.007,0.308,29.78,7.887,25.583,1.5,3.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300661,圣邦股份,2024-10-09 09:30:00,114.0,0.0,0.0,0.0,114.0,0,0.0,0.0,False,2017-06-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,114.0,58.32,198.89981,4.3072196,114.0,0,0.0,NORMAL,True,471908015,53797513710.0,4208947585.785,280785268.925,0.595,452462539,51580729446.0,8.919,0.087,191.596,12.781,145.408,0.1,0.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300750,宁德时代,2024-10-09 09:30:00,299.0,0.0,0.0,0.0,299.0,0,0.0,0.0,False,2018-06-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,301.5,135.372,377.65686,9.6360152,298.69,0,0.0,NORMAL,True,4402375669,1316310325031.0,196654121134.23,44120608954.718,10.022,3901465544,1166538197656.0,44.67,0.235,29.834,6.693,28.449,2.011,0.67,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300751,迈为股份,2024-10-09 09:30:00,127.09,0.0,0.0,0.0,127.09,0,0.0,0.0,False,2018-11-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,147.0009,68.0109,348.47355,10.962645,127.1,0,0.0,NORMAL,True,279405006,35509582212.54,7143547788.402,913933774.626,3.271,193352409,24573157659.81,25.567,0.133,38.853,4.97,37.357,1.6,1.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300759,康龙化成,2024-10-09 09:30:00,36.42,0.0,0.0,0.0,36.42,0,0.0,0.0,False,2019-01-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,36.80092,17.68092,108.110944,3.2364336,36.42,0,0.0,NORMAL,True,1787394297,65096900296.74,13012230482.16,1601505290.112,0.896,1428583385,52029006881.700005,7.28,0.148,40.647,5.002,33.753,0.2,0.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300760,迈瑞医疗,2024-10-09 09:30:00,324.5,0.0,0.0,0.0,324.5,0,0.0,0.0,False,2018-10-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,351.6,220.65,484.1488,35.7088,324.02,0,0.0,NORMAL,True,1212441394,393437232353.0,33925322645.514,11582452636.882,9.553,1212440419,393436915965.5,27.981,0.374,33.968,11.597,30.975,9.86,3.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300782,卓胜微,2024-10-09 09:30:00,111.47,0.0,0.0,0.0,111.47,0,0.0,0.0,False,2019-06-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,152.26624,58.61,339.59374,6.605025,111.47,0,0.0,NORMAL,True,534528711,59583915415.17,10100989051.767,1122510293.1,2.1,447570533,49890687313.51,18.897,0.109,53.08,5.898,53.668,0.224,0.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300832,新产业,2024-10-09 09:30:00,87.8,0.0,0.0,0.0,87.8,0,0.0,0.0,False,2020-05-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,97.2,58.2,104.5850656,16.2106744,86.78,0,0.0,NORMAL,True,785718785,68986109323.0,7645043778.05,1653938042.425,2.105,680207526,59722220782.799995,9.73,0.236,41.71,9.023,38.173,1.0,1.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300896,爱美客,2024-10-09 09:30:00,282.72,0.0,0.0,0.0,282.72,0,0.0,0.0,False,2020-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,282.72,132.81,597.6265316,115.7354,282.72,0,0.0,NORMAL,True,302437650,85505172408.0,6976329272.55,1858479359.25,6.145,208464269,58937018131.68001,23.067,0.288,46.008,12.256,42.412,1.662,0.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300919,中伟股份,2024-10-09 09:30:00,48.19,0.0,0.0,0.0,48.19,0,0.0,0.0,False,2020-12-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,48.19,26.3841941,152.5323619,26.3841941,48.07,0,0.0,NORMAL,True,937089814,45158358136.66,19992811181.69,1946335543.678,2.077,909817801,43844119830.189995,21.335,0.102,23.201,2.258,22.105,1.11,2.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300957,贝泰妮,2024-10-09 09:30:00,70.3,0.0,0.0,0.0,70.3,0,0.0,0.0,False,2021-03-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,91.00424,39.3,287.35424,39.3,69.17,0,0.0,NORMAL,True,423600000,29779080000.0,5970642000.0,756973200.0,1.787,423600000,29779080000.0,14.095,0.132,39.339,4.987,37.674,0.6,0.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300979,华利集团,2024-10-09 09:30:00,78.5,0.0,0.0,0.0,78.5,0,0.0,0.0,False,2021-04-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,85.0,44.13,113.0,37.8,78.87,0,0.0,NORMAL,True,1167000000,91609500000.0,15374058000.0,3199914000.0,2.742,1166992350,91608899475.0,13.174,0.235,28.628,5.958,25.289,1.2,1.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.300999,金龙鱼,2024-10-09 09:30:00,41.47,0.0,0.0,0.0,41.47,0,0.0,0.0,False,2020-10-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,42.59,24.58,145.244,24.58,41.08,0,0.0,NORMAL,True,5421591536,224833400997.92,92194164069.68,2846335556.4,0.525,542647097,22503575112.59,17.005,0.032,78.99,2.438,75.537,0.111,0.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SZ.301269,华大九天,2024-10-09 09:30:00,111.61,0.0,0.0,0.0,111.61,0,0.0,0.0,False,2022-07-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,111.61,69.52,145.68,67.76,111.61,0,0.0,NORMAL,True,542941768,60597730726.48,4838154094.648,200888454.16,0.37,262321446,29277696588.06,8.911,0.031,301.648,12.524,391.614,0.15,0.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600000,浦发银行,2024-10-09 09:30:00,10.5,0.0,0.0,0.0,10.5,0,0.0,0.0,False,1999-11-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.02,6.039,11.439,-3.5391365,10.47,0,0.0,NORMAL,True,29352177607,308197864873.5,623410900195.073,36690222008.75,1.25,29352177607,308197864873.5,21.239,0.065,8.4,0.494,7.597,0.321,3.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600009,上海机场,2024-10-09 09:30:00,38.93,0.0,0.0,0.0,38.93,0,0.0,0.0,False,1998-02-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,42.26,29.74,87.89,-1.7468372,38.87,0,0.0,NORMAL,True,2488481340,96876578566.2,40808605494.66,933180502.5,0.375,1926958448,75016492380.64,16.399,0.039,103.813,2.373,59.892,0.22,0.57,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600010,包钢股份,2024-10-09 09:30:00,1.83,0.0,0.0,0.0,1.83,0,0.0,0.0,False,2001-03-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,1.9,1.36,5.326245,0.4460363,1.84,0,0.0,NORMAL,True,45404942248,83091044313.84,51988658873.96,499454364.728,0.011,31497121187,57639731772.21,1.145,0.004,166.363,1.598,366.0,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600011,华能国际,2024-10-09 09:30:00,7.94,0.0,0.0,0.0,7.94,0,0.0,0.0,False,2001-12-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.02,6.35,15.945,0.665,7.91,0,0.0,NORMAL,True,15698093359,124642861270.46,55869514264.681,8445574227.142,0.538,10997709919,87321816756.86,3.559,0.171,14.758,2.23,12.995,0.2,2.52,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600015,华夏银行,2024-10-09 09:30:00,7.78,0.0,0.0,0.0,7.78,0,0.0,0.0,False,2003-09-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.15,5.116,9.8546059,-1.9584466,7.75,0,0.0,NORMAL,True,15914928468,123818143481.04,285752540642.94,26371036471.476,1.657,15387223983,119712602587.74,17.955,0.093,4.695,0.433,4.636,0.384,4.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600016,民生银行,2024-10-09 09:30:00,4.13,0.0,0.0,0.0,4.13,0,0.0,0.0,False,2000-12-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,4.41,3.25,7.2872982,-2.176068,4.12,0,0.0,NORMAL,True,43782418502,180821388413.26,541150692684.72,35814018334.636,0.818,35462123213,146458568869.69,12.36,0.063,5.048,0.334,5.241,0.216,5.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600018,上港集团,2024-10-09 09:30:00,6.71,0.0,0.0,0.0,6.71,0,0.0,0.0,False,2006-10-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.15,4.598,9.69104,0.50404,6.69,0,0.0,NORMAL,True,23284144750,156236611272.5,127713533953.75,13202110073.25,0.567,23214577754,155769816729.34,5.485,0.111,11.834,1.223,10.928,0.172,2.56,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600019,宝钢股份,2024-10-09 09:30:00,7.03,0.0,0.0,0.0,7.03,0,0.0,0.0,False,2000-12-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.63,5.2463,17.38974,-2.67526,7.02,0,0.0,NORMAL,True,21985240734,154556242360.02,197295550346.916,11937985718.562,0.543,21857918984,153661170457.52002,8.974,0.06,12.946,0.783,12.946,0.31,4.41,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600023,浙能电力,2024-10-09 09:30:00,6.64,0.0,0.0,0.0,6.64,0,0.0,0.0,False,2013-12-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.68,3.84,13.605,2.655,6.61,0,0.0,NORMAL,True,13408732749,89033985453.36,68666120407.629,6516644116.014,0.486,13408732749,89033985453.36,5.121,0.111,13.662,1.296,11.608,0.25,3.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600025,华能水电,2024-10-09 09:30:00,11.17,0.0,0.0,0.0,11.17,0,0.0,0.0,False,2017-12-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,12.5,7.15,12.5,1.24478,11.16,0,0.0,NORMAL,True,18000000000,201060000000.0,55098000000.0,7632000000.0,0.424,18000000000,201060000000.0,3.061,0.152,26.344,3.649,23.918,0.18,1.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600026,中远海能,2024-10-09 09:30:00,15.76,0.0,0.0,0.0,15.76,0,0.0,0.0,False,2002-05-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.28,11.14,41.7,0.81,15.67,0,0.0,NORMAL,True,4770776395,75187435985.2,35551825695.54,3349085029.29,0.702,3474776395,54762475985.2,7.452,0.088,22.45,2.114,23.878,0.35,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600027,华电国际,2024-10-09 09:30:00,6.12,0.0,0.0,0.0,6.12,0,0.0,0.0,False,2005-02-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.52,4.46,10.144,-0.085,6.1,0,0.0,NORMAL,True,10227561133,62592674133.96,40859106726.335,4520582020.786,0.442,8510327533,52083204501.96,3.995,0.126,13.846,1.531,12.118,0.15,2.45,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600028,中国石化,2024-10-09 09:30:00,7.02,0.0,0.0,0.0,7.02,0,0.0,0.0,False,2001-08-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.64,4.804,18.0188213,-2.7888492,7.01,0,0.0,NORMAL,True,121699823893,854332763728.86,810399127303.487,60484812474.821,0.497,94971971046,666703236742.9199,6.659,0.075,14.124,1.054,13.984,0.346,4.93,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600029,南方航空,2024-10-09 09:30:00,6.39,0.0,0.0,0.0,6.39,0,0.0,0.0,False,2003-07-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.18,5.18,19.673435,0.8000073,6.36,0,0.0,NORMAL,True,18120909074,115792608982.86,35480739966.892,-4204050905.168,-0.232,12673340338,80982644759.81999,1.958,-0.072,-27.543,3.263,-45.319,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600030,中信证券,2024-10-09 09:30:00,29.92,0.0,0.0,0.0,29.92,0,0.0,0.0,False,2003-01-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,29.92,16.785,31.417796,-2.9177219,29.92,0,0.0,NORMAL,True,14820546829,443430761123.68,255506227331.96,19726147829.399,1.331,12176550974,364322405142.08,17.24,0.074,22.479,1.735,23.356,0.475,1.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600031,三一重工,2024-10-09 09:30:00,19.42,0.0,0.0,0.0,19.42,0,0.0,0.0,False,2003-07-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.76,12.3806,48.8779,-2.8081586,19.33,0,0.0,NORMAL,True,8474978037,164584073478.54,69028696111.365,4525638271.758,0.534,8464215837,164375071554.54,8.145,0.068,36.367,2.384,35.054,0.22,1.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600036,招商银行,2024-10-09 09:30:00,40.0,0.0,0.0,0.0,40.0,0,0.0,0.0,False,2002-04-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,41.37,24.928,52.435,-9.4676854,39.94,0,0.0,NORMAL,True,25219845601,1008793824040.0,959766444191.656,146602962478.613,5.813,20628944429,825157777160.0,38.056,0.151,6.881,1.051,6.928,1.972,4.93,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600039,四川路桥,2024-10-09 09:30:00,7.31,0.0,0.0,0.0,7.31,0,0.0,0.0,False,2003-03-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.113,5.19,10.1973539,-1.76429,7.25,0,0.0,NORMAL,True,8712818205,63690701078.55,43964880662.43,9000341205.765,1.033,6700087365,48977638638.149994,5.046,0.148,7.076,1.448,9.733,0.517,7.07,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600048,保利发展,2024-10-09 09:30:00,10.99,0.0,0.0,0.0,10.99,0,0.0,0.0,False,2006-07-31,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,12.13,7.3,18.4436,-4.2260982,10.88,0,0.0,NORMAL,True,11970443418,131555173163.82,195273843477.834,12066206965.344,1.008,11970443418,131555173163.82,16.313,0.037,10.902,0.673,18.105,0.41,3.73,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600050,中国联通,2024-10-09 09:30:00,5.54,0.0,0.0,0.0,5.54,0,0.0,0.0,False,2002-10-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.89,3.8484,12.5118,1.1346,5.52,0,0.0,NORMAL,True,31800581312,176175220468.48,163931996663.36,8172749397.184,0.257,30965652312,171549713808.48,5.155,0.053,21.556,1.074,20.072,0.132,2.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600061,国投资本,2024-10-09 09:30:00,8.98,0.0,0.0,0.0,8.98,0,0.0,0.0,False,1997-05-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.98,5.32,24.870189,0.1821548,8.98,0,0.0,NORMAL,True,6425310802,57699291001.96,50772805957.404,2358089064.334,0.367,6425310802,57699291001.96,7.902,0.037,24.468,1.136,30.033,0.11,1.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600085,同仁堂,2024-10-09 09:30:00,43.42,0.0,0.0,0.0,43.42,0,0.0,0.0,False,1997-06-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,55.24,30.84,63.46,-2.5371686,43.28,0,0.0,NORMAL,True,1371470262,59549238776.04,13330690946.64,1669079308.854,1.217,1371470262,59549238776.04,9.72,0.127,35.677,4.467,34.959,1.0,2.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600089,特变电工,2024-10-09 09:30:00,14.98,0.0,0.0,0.0,14.98,0,0.0,0.0,False,1997-06-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,16.56,11.72,22.6692032,-0.9939157,14.94,0,0.0,NORMAL,True,5052792541,75690832264.18,62644521923.318,10701814601.838,2.118,5052792541,75690832264.18001,12.398,0.099,7.072,1.208,12.109,0.2,1.34,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600104,上汽集团,2024-10-09 09:30:00,14.91,0.0,0.0,0.0,14.91,0,0.0,0.0,False,1997-11-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,16.07,11.49,31.7112,-10.8403361,14.94,0,0.0,NORMAL,True,11575299445,172587714724.95,286546537760.975,14110290023.455,1.219,11575299445,172587714724.95,24.755,0.047,12.231,0.602,12.646,0.37,2.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600111,北方稀土,2024-10-09 09:30:00,22.37,0.0,0.0,0.0,22.37,0,0.0,0.0,False,1997-09-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.69,15.01,61.4172,-1.038908,22.31,0,0.0,NORMAL,True,3615065842,80869022885.54,21498796562.374,2371483192.352,0.656,3615065842,80869022885.54001,5.947,0.063,34.1,3.761,59.494,0.07,0.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600115,中国东航,2024-10-09 09:30:00,4.04,0.0,0.0,0.0,4.04,0,0.0,0.0,False,1997-11-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,4.49,3.38,23.789,1.889,4.03,0,0.0,NORMAL,True,22291296570,90056838142.8,17275754841.75,-8158614544.62,-0.366,14619587918,59063135188.72,0.775,-0.27,-11.038,5.212,-19.238,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600132,重庆啤酒,2024-10-09 09:30:00,69.48,0.0,0.0,0.0,69.48,0,0.0,0.0,False,1997-10-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,80.65,49.73,202.59,-11.097258,69.48,0,0.0,NORMAL,True,483971198,33626318837.04,1703094645.762,1336728448.876,2.762,483971198,33626318837.04,3.519,0.806,25.155,19.744,24.49,2.8,4.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600150,中国船舶,2024-10-09 09:30:00,43.3,0.0,0.0,0.0,43.3,0,0.0,0.0,False,1998-05-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,45.95,24.6,141.92062,-0.1439648,43.19,0,0.0,NORMAL,True,4472428758,193656165221.4,48727111318.41,2956275409.038,0.661,4472428758,193656165221.4,10.895,0.078,65.506,3.974,50.762,0.2,0.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600161,天坛生物,2024-10-09 09:30:00,24.79,0.0,0.0,0.0,24.79,0,0.0,0.0,False,1998-06-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,27.6,20.041586,36.8395107,-0.0400544,24.66,0,0.0,NORMAL,True,1977371446,49019038146.34,10315946833.782,1109305381.206,0.561,1977371446,49019038146.34,5.217,0.123,44.188,4.751,38.613,0.125,0.5,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600176,中国巨石,2024-10-09 09:30:00,11.95,0.0,0.0,0.0,11.95,0,0.0,0.0,False,1999-04-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,13.015,8.225,23.6723586,-2.0150914,11.88,0,0.0,NORMAL,True,4003136728,47837483899.6,28522349187.0,3046387050.008,0.761,4003136728,47837483899.6,7.125,0.068,15.703,1.677,24.639,0.275,2.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600183,生益科技,2024-10-09 09:30:00,22.35,0.0,0.0,0.0,22.35,0,0.0,0.0,False,1998-10-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,23.95,12.65,34.5,-3.7528319,22.34,0,0.0,NORMAL,True,2429397730,54297039265.5,14576386380.0,1163681512.67,0.479,2371338882,52999424012.700005,6.0,0.105,46.659,3.725,35.196,0.45,2.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600188,兖矿能源,2024-10-09 09:30:00,16.59,0.0,0.0,0.0,16.59,0,0.0,0.0,False,1998-07-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.315367,12.59,25.4384448,-6.3301529,16.56,0,0.0,NORMAL,True,10039860402,166561284069.18,56654932248.486,20581713824.1,2.05,5887172382,97668189817.38,5.643,0.303,8.092,2.939,9.684,1.146,6.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600196,复星医药,2024-10-09 09:30:00,29.2,0.0,0.0,0.0,29.2,0,0.0,0.0,False,1998-08-07,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.44,20.1102,90.4402,-2.7998004,28.97,0,0.0,NORMAL,True,2671326465,78002732778.0,46943219969.445,2385494533.245,0.893,2118488825,61859873690.0,17.573,0.039,32.698,1.661,42.565,0.27,0.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600219,南山铝业,2024-10-09 09:30:00,4.42,0.0,0.0,0.0,4.42,0,0.0,0.0,False,1999-12-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,4.81,2.5702,12.208186,0.3954184,4.4,0,0.0,NORMAL,True,11708552848,51751803588.16,48742705506.224,3477440195.856,0.297,11708552848,51751803588.159996,4.163,0.089,14.882,1.061,11.913,0.16,3.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600233,圆通速递,2024-10-09 09:30:00,17.81,0.0,0.0,0.0,17.81,0,0.0,0.0,False,2000-06-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.55,10.37,38.4,-0.745,17.84,0,0.0,NORMAL,True,3445393737,61362462455.97,29640722319.411,3721025235.96,1.08,3445393737,61362462455.96999,8.603,0.129,16.49,2.07,15.944,0.35,1.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600276,恒瑞医药,2024-10-09 09:30:00,56.01,0.0,0.0,0.0,56.01,0,0.0,0.0,False,2000-10-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,57.53,35.31032,96.7050771,-0.9504168,55.96,0,0.0,NORMAL,True,6379002274,357287917366.74,42624493194.868,4299447532.676,0.674,6379002274,357287917366.74,6.682,0.127,83.1,8.382,65.816,0.2,0.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600309,万华化学,2024-10-09 09:30:00,93.75,0.0,0.0,0.0,93.75,0,0.0,0.0,False,2001-01-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,100.4,64.635,142.635,-14.82651,93.36,0,0.0,NORMAL,True,3139746626,294351246187.5,89850129196.242,16816482928.856,5.356,3139746626,294351246187.5,28.617,0.182,17.503,3.276,17.925,2.145,2.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600332,白云山,2024-10-09 09:30:00,31.32,0.0,0.0,0.0,31.32,0,0.0,0.0,False,2001-02-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,33.72,24.3,43.5,-1.793,31.18,0,0.0,NORMAL,True,1625790949,50919772522.68,36263267117.445,4056348417.755,2.495,1405890949,44032504522.68,22.305,0.104,12.553,1.404,13.419,0.749,2.39,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600346,恒力石化,2024-10-09 09:30:00,16.51,0.0,0.0,0.0,16.51,0,0.0,0.0,False,2001-08-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,17.23,10.56,47.4718,-2.7713122,16.45,0,0.0,NORMAL,True,7039099786,116215537466.86,60233576868.802,6905356890.066,0.981,7039099786,116215537466.86002,8.557,0.13,16.829,1.929,14.754,0.55,3.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600362,江西铜业,2024-10-09 09:30:00,24.95,0.0,0.0,0.0,24.95,0,0.0,0.0,False,2002-01-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,27.963,15.903,73.473,-1.789,24.86,0,0.0,NORMAL,True,3462729405,86395098654.75,74244381172.605,6506468551.995,1.879,2075247405,51777422754.75,21.441,0.091,13.278,1.163,12.775,0.6,2.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600372,中航机载,2024-10-09 09:30:00,13.98,0.0,0.0,0.0,13.98,0,0.0,0.0,False,2001-07-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,14.26,9.684,49.31277,0.157944,13.92,0,0.0,NORMAL,True,4838896630,67647774887.4,36422374934.01,1887169685.7,0.39,4756801798,66500089136.04,7.527,0.048,35.846,1.857,38.301,0.126,0.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600406,国电南瑞,2024-10-09 09:30:00,27.9,0.0,0.0,0.0,27.9,0,0.0,0.0,False,2003-10-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.44,19.5413,32.0939441,-2.2624832,27.9,0,0.0,NORMAL,True,8032824078,224115791776.2,45433652985.168,7181344725.732,0.894,7984484714,222767123520.59998,5.656,0.162,31.208,4.932,30.326,0.54,1.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600415,小商品城,2024-10-09 09:30:00,10.26,0.0,0.0,0.0,10.26,0,0.0,0.0,False,2002-05-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.62,6.58,18.786,-0.555875,10.22,0,0.0,NORMAL,True,5484334176,56269268645.76,18081849778.272,2676355077.888,0.488,5469530026,56117378066.76,3.297,0.117,21.024,3.111,26.443,0.2,1.95,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600426,华鲁恒升,2024-10-09 09:30:00,26.6,0.0,0.0,0.0,26.6,0,0.0,0.0,False,2002-06-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,31.75,19.83,39.08,-2.4370422,26.6,0,0.0,NORMAL,True,2123266665,56478893289.0,29927443643.175,3575581063.86,1.684,2115693275,56277441115.0,14.095,0.136,15.795,1.887,13.803,0.6,2.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600436,片仔癀,2024-10-09 09:30:00,272.8,0.0,0.0,0.0,272.8,0,0.0,0.0,False,2003-06-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,284.34,178.37,487.1,-6.1764265,272.85,0,0.0,NORMAL,True,603317210,164584934888.0,13669358026.97,2797581902.77,4.637,603317210,164584934888.0,22.657,0.217,58.831,12.04,55.267,2.32,0.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600438,通威股份,2024-10-09 09:30:00,24.38,0.0,0.0,0.0,24.38,0,0.0,0.0,False,2004-03-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.549,15.79,64.101,-5.15,24.27,0,0.0,NORMAL,True,4501978089,109758225809.82,51363068017.401,13573463938.335,3.015,4501978089,109758225809.81999,11.409,-0.055,8.086,2.136,-38.821,0.905,3.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600460,士兰微,2024-10-09 09:30:00,24.88,0.0,0.0,0.0,24.88,0,0.0,0.0,False,2003-03-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,27.85,15.74,74.58,0.5582238,24.88,0,0.0,NORMAL,True,1664071845,41402107503.6,12006278361.675,-36609580.59,-0.022,1664071845,41402107503.6,7.215,-0.001,-1130.909,3.448,-2073.333,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600489,中金黄金,2024-10-09 09:30:00,15.02,0.0,0.0,0.0,15.02,0,0.0,0.0,False,2003-08-14,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.248,8.118,21.225045,-0.0672872,14.99,0,0.0,NORMAL,True,4847312564,72806634711.28,25637436150.996,2976249914.296,0.614,4847312564,72806634711.28,5.289,0.13,24.462,2.839,21.705,0.402,2.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600515,海南机场,2024-10-09 09:30:00,3.88,0.0,0.0,0.0,3.88,0,0.0,0.0,False,2002-08-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,4.24,2.96,13.933689,0.5029544,3.9,0,0.0,NORMAL,True,11425309602,44330201255.76,23239079730.468,948300696.966,0.083,9176012508,35602928531.04,2.034,0.028,46.746,1.907,66.896,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600519,贵州茅台,2024-10-09 09:30:00,1723.0,0.0,0.0,0.0,1723.0,0,0.0,0.0,False,2001-08-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,1910.0,1245.83,2489.109,-210.930852,1717.5,0,0.0,NORMAL,True,1256197800,2164428809400.0,218575904804.4,74733719517.6,59.492,1256197800,2164428809400.0,173.998,0.368,28.961,9.902,26.904,30.876,1.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600547,山东黄金,2024-10-09 09:30:00,28.94,0.0,0.0,0.0,28.94,0,0.0,0.0,False,2003-08-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,33.11,19.49,33.7006043,-0.6365771,28.83,0,0.0,NORMAL,True,4473429525,129461050453.5,23481031576.725,2326183353.0,0.52,3614443347,104601990462.18001,5.249,0.12,55.653,5.513,45.718,0.14,0.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600570,恒生电子,2024-10-09 09:30:00,25.16,0.0,0.0,0.0,25.16,0,0.0,0.0,False,2003-12-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,34.2102,15.23,66.870902,-0.9215965,25.16,0,0.0,NORMAL,True,1894144775,47656682539.0,7798194038.675,1424396870.8,0.752,1894144775,47656682539.0,4.117,0.129,33.457,6.111,47.293,0.13,0.52,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600584,长电科技,2024-10-09 09:30:00,38.86,0.0,0.0,0.0,38.86,0,0.0,0.0,False,2003-06-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,38.86,19.85,52.88,1.5285786,38.86,0,0.0,NORMAL,True,1789414570,69536650190.2,26545965145.95,1470898776.54,0.822,1789414570,69536650190.2,14.835,0.06,47.274,2.619,43.613,0.1,0.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600585,海螺水泥,2024-10-09 09:30:00,26.24,0.0,0.0,0.0,26.24,0,0.0,0.0,False,2002-02-07,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,28.75,19.53,56.63,-13.0801214,26.21,0,0.0,NORMAL,True,5299302579,139053699672.96,183546644126.244,10429027475.472,1.968,3999702579,104952195672.95999,34.636,0.039,13.333,0.757,19.069,0.96,3.66,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600588,用友网络,2024-10-09 09:30:00,12.65,0.0,0.0,0.0,12.65,0,0.0,0.0,False,2001-05-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.46,8.03,53.9913,-0.9094898,12.65,0,0.0,NORMAL,True,3416997409,43225017223.85,9324985929.161,-967010266.747,-0.283,3416997409,43225017223.85,2.729,-0.098,-44.699,4.635,-47.201,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600600,青岛啤酒,2024-10-09 09:30:00,77.5,0.0,0.0,0.0,77.5,0,0.0,0.0,False,1993-08-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,86.18,53.2,121.85,-8.59,77.42,0,0.0,NORMAL,True,1364196788,105725251070.0,28394391945.432,4267207552.864,3.128,709030943,54949898082.5,20.814,0.157,24.776,3.723,23.577,2.0,2.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600660,福耀玻璃,2024-10-09 09:30:00,58.27,0.0,0.0,0.0,58.27,0,0.0,0.0,False,1993-06-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,64.02,34.6,64.02,-11.6466464,58.35,0,0.0,NORMAL,True,2609743532,152069755609.64,31627481864.308,5629216798.524,2.157,2002986332,116714013565.64,12.119,0.198,27.014,4.808,24.168,1.3,2.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600674,川投能源,2024-10-09 09:30:00,18.32,0.0,0.0,0.0,18.32,0,0.0,0.0,False,1993-09-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,20.47,13.45,20.47,-3.178747,18.29,0,0.0,NORMAL,True,4874606828,89302797088.96,39820663177.932,4401769965.684,0.903,4874606828,89302797088.96,8.169,0.115,20.287,2.242,19.386,0.4,2.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600690,海尔智家,2024-10-09 09:30:00,33.12,0.0,0.0,0.0,33.12,0,0.0,0.0,False,1993-11-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,35.37,19.07317,35.37,-4.53949,33.2,0,0.0,NORMAL,True,9382913334,310762089622.08,105116778080.802,16598373687.846,1.769,6254501095,207149076266.4,11.203,0.171,18.722,2.956,17.214,0.801,2.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600732,爱旭股份,2024-10-09 09:30:00,11.02,0.0,0.0,0.0,11.02,0,0.0,0.0,False,1996-08-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.2,7.36,36.2472604,0.758652,10.96,0,0.0,NORMAL,True,1827789372,20142238879.44,7234390334.376,756704800.008,0.414,1597092603,17599960485.059998,3.958,-0.317,26.618,2.784,-8.766,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600741,华域汽车,2024-10-09 09:30:00,18.39,0.0,0.0,0.0,18.39,0,0.0,0.0,False,1996-08-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.7,13.17,32.65,-9.583396,18.41,0,0.0,NORMAL,True,3152723984,57978594065.76,58051106717.392,7213432475.392,2.288,3152723984,57978594065.76,18.413,0.124,8.037,0.998,8.013,0.75,4.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600745,闻泰科技,2024-10-09 09:30:00,36.0,0.0,0.0,0.0,36.0,0,0.0,0.0,False,1996-08-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,54.075,24.06,171.2362,0.6262,36.0,0,0.0,NORMAL,True,1242809846,44741154456.0,35642543573.434,1180669353.7,0.95,1242809846,44741154456.0,28.679,0.001,37.894,1.255,631.578,0.125,0.35,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600760,中航沈飞,2024-10-09 09:30:00,51.38,0.0,0.0,0.0,51.38,0,0.0,0.0,False,1996-10-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,51.38,32.99,60.2789504,-0.3816224,51.38,0,0.0,NORMAL,True,2755699513,141587840977.94,15729532820.204,3006468168.683,1.091,2744736813,141024577451.94,5.708,0.199,47.094,9.001,45.189,0.4,0.78,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600795,国电电力,2024-10-09 09:30:00,5.4,0.0,0.0,0.0,5.4,0,0.0,0.0,False,1997-03-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.09,3.39,6.8937,-0.96604,5.38,0,0.0,NORMAL,True,17835619082,96312343042.8,54630501248.166,5600384391.748,0.314,17835619082,96312343042.8,3.063,0.171,17.197,1.762,10.285,0.12,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600803,新奥股份,2024-10-09 09:30:00,21.57,0.0,0.0,0.0,21.57,0,0.0,0.0,False,1994-01-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.64,14.04,22.64,-0.251074,21.41,0,0.0,NORMAL,True,3097087607,66804179682.99,22249477368.688,7092330620.03,2.29,2839866085,61255911453.450005,7.184,0.333,9.419,3.002,9.006,0.66,3.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600809,山西汾酒,2024-10-09 09:30:00,230.8,0.0,0.0,0.0,230.8,0,0.0,0.0,False,1994-01-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,269.31,147.01,371.28,-13.116728,230.98,0,0.0,NORMAL,True,1219964222,281567742437.6,30922433135.034,10438013883.432,8.556,1219964222,281567742437.60004,25.347,0.39,26.975,9.105,23.306,4.37,1.89,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600837,海通证券,2024-10-09 09:30:00,8.77,0.0,0.0,0.0,8.77,0,0.0,0.0,True,1994-02-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.1008,7.5308,30.9358,-3.180252,8.77,0,0.0,SUSPENDED,True,13064200000,114573034000.0,163028151800.0,1005943400.0,0.077,9654631180,84671115448.59999,12.479,-0.011,113.896,0.702,-61.328,0.1,1.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600845,宝信软件,2024-10-09 09:30:00,34.92,0.0,0.0,0.0,34.92,0,0.0,0.0,False,1994-03-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,40.2748389,27.47,45.333152,-2.572301,34.62,0,0.0,NORMAL,True,2884409605,100723583406.6,10481944504.57,2552702500.425,0.885,2121154226,74070705571.92,3.634,0.259,39.457,9.609,36.991,0.833,2.39,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600875,东方电气,2024-10-09 09:30:00,16.27,0.0,0.0,0.0,16.27,0,0.0,0.0,False,1995-10-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.595,12.26,46.115,-0.685,16.29,0,0.0,NORMAL,True,3117499457,50721716165.39,37428698480.742,3550831881.523,1.139,2023304059,32919157039.93,12.006,0.086,14.284,1.355,15.659,0.475,2.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600886,国投电力,2024-10-09 09:30:00,16.39,0.0,0.0,0.0,16.39,0,0.0,0.0,False,1996-01-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,18.7152,11.0352,18.7152,-2.1255956,16.39,0,0.0,NORMAL,True,7454179797,122174006872.83,53461377504.084,6701307637.503,0.899,6965873347,114170664157.33,7.172,0.133,18.231,2.285,17.18,0.495,3.02,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600887,伊利股份,2024-10-09 09:30:00,28.96,0.0,0.0,0.0,28.96,0,0.0,0.0,False,1996-03-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,31.96,21.13,47.83,-8.0163683,28.83,0,0.0,NORMAL,True,6365962305,184358268352.8,52983904264.515,10427446255.59,1.638,6305094159,182595526844.64,8.323,0.219,17.68,3.479,15.816,1.2,4.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600893,航发动力,2024-10-09 09:30:00,44.0,0.0,0.0,0.0,44.0,0,0.0,0.0,False,1996-04-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,45.42,28.13,81.132,-0.3835,44.0,0,0.0,NORMAL,True,2665594238,117286146472.0,39666707855.678,1420761728.854,0.533,2665124758,117265489352.0,14.881,0.032,82.551,2.956,90.909,0.16,0.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600900,长江电力,2024-10-09 09:30:00,29.22,0.0,0.0,0.0,29.22,0,0.0,0.0,False,2003-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,32.28,21.0,32.28,-5.0017297,29.22,0,0.0,NORMAL,True,24468217716,714961321661.52,193812752528.436,27233126317.908,1.113,24007256503,701492035017.6599,7.921,0.153,26.253,3.688,24.049,0.82,2.81,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600905,三峡能源,2024-10-09 09:30:00,4.91,0.0,0.0,0.0,4.91,0,0.0,0.0,False,2021-06-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.33,4.002,8.57688,2.96688,4.9,0,0.0,NORMAL,True,28621259200,140530382672.0,84518578417.6,7183936059.2,0.251,28585856566,140356555739.06,2.953,0.079,19.561,1.662,20.982,0.078,1.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600918,中泰证券,2024-10-09 09:30:00,8.05,0.0,0.0,0.0,8.05,0,0.0,0.0,False,2020-06-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.05,5.29,22.842,5.022,8.05,0,0.0,NORMAL,True,6968625756,56097437335.8,36989465512.848,1797905445.048,0.258,3972809819,31981119042.950005,5.308,0.015,31.201,1.516,99.382,0.04,0.5,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600919,江苏银行,2024-10-09 09:30:00,8.56,0.0,0.0,0.0,8.56,0,0.0,0.0,False,2016-08-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.1,5.89,10.1622276,3.4307468,8.56,0,0.0,NORMAL,True,18351324463,157087337403.28,222876835603.135,28756525433.521,1.567,18351324463,157087337403.28,12.145,0.136,5.462,0.704,5.156,0.47,5.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600926,杭州银行,2024-10-09 09:30:00,14.35,0.0,0.0,0.0,14.35,0,0.0,0.0,False,2016-10-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,15.46,9.03,16.83,5.06,14.33,0,0.0,NORMAL,True,5930288407,85099638640.45,100500597633.429,14380949386.975,2.425,5362748154,76955436009.9,16.947,0.159,5.917,0.846,5.301,0.52,3.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600938,中国海油,2024-10-09 09:30:00,31.47,0.0,0.0,0.0,31.47,0,0.0,0.0,False,2022-04-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,35.01964,17.92964,35.01964,9.52657,31.39,0,0.0,NORMAL,True,47529953984,1495767651876.48,718652904238.08,123863060082.304,2.606,2841851853,89433077813.91,15.12,0.194,12.075,2.081,10.696,1.141,3.63,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600941,中国移动,2024-10-09 09:30:00,110.14,0.0,0.0,0.0,110.14,0,0.0,0.0,False,2022-01-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,119.0,82.7862,119.0,44.8238,109.9,0,0.0,NORMAL,True,21470123856,2364719441499.84,1343364179546.064,131762150104.272,6.137,758622867,83554722571.38,62.569,0.101,17.946,1.76,17.413,4.564,4.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600958,东方证券,2024-10-09 09:30:00,12.22,0.0,0.0,0.0,12.22,0,0.0,0.0,False,2015-03-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,12.22,7.19,34.582287,6.824324,12.22,0,0.0,NORMAL,True,8496645292,103829005468.24,75407726966.5,2752913074.608,0.324,7434639540,90851295178.8,8.875,0.039,37.716,1.376,35.014,0.15,1.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600989,宝丰能源,2024-10-09 09:30:00,17.55,0.0,0.0,0.0,17.55,0,0.0,0.0,False,2019-05-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.07,12.56,20.3,5.96,17.52,0,0.0,NORMAL,True,7333360000,128700468000.0,40047478960.0,5654020560.0,0.771,7333360000,128700468000.0,5.461,0.167,22.762,3.213,19.222,0.581,3.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.600999,招商证券,2024-10-09 09:30:00,21.38,0.0,0.0,0.0,21.38,0,0.0,0.0,False,2009-11-17,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.38,12.267,29.16651,4.312422,21.38,0,0.0,NORMAL,True,8696526806,185931743112.28,108576137172.91,8766099020.448,1.008,7422005272,158682472715.36,12.485,0.08,21.21,1.712,21.168,0.353,1.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601006,大秦铁路,2024-10-09 09:30:00,6.91,0.0,0.0,0.0,6.91,0,0.0,0.0,False,2006-08-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.52,5.84,21.55807,-1.72193,6.9,0,0.0,NORMAL,True,18257250148,126157598522.68,150750114472.036,11921984346.644,0.653,18257250148,126157598522.68001,8.257,0.068,10.581,0.836,12.295,0.382,5.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601009,南京银行,2024-10-09 09:30:00,11.4,0.0,0.0,0.0,11.4,0,0.0,0.0,False,2007-07-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,11.93,6.4933,11.93,-1.76065,11.39,0,0.0,NORMAL,True,10492663998,119616369577.2,146750398676.028,18498566628.474,1.763,9361555736,106721735390.40001,13.986,0.132,6.466,0.815,6.162,0.537,4.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601012,隆基绿能,2024-10-09 09:30:00,19.28,0.0,0.0,0.0,19.28,0,0.0,0.0,False,2012-04-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,26.91,12.61,73.030447,-0.1677414,19.25,0,0.0,NORMAL,True,7578045159,146104710665.52,63845030464.575,10753246080.621,1.419,7578037613,146104565178.64,8.425,-0.057,13.587,2.288,-39.834,0.17,0.88,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601021,春秋航空,2024-10-09 09:30:00,62.18,0.0,0.0,0.0,62.18,0,0.0,0.0,False,2015-01-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,67.62,46.2212,74.22414,9.11914,62.23,0,0.0,NORMAL,True,978548805,60846164694.9,16415156203.875,2257512093.135,2.307,978548805,60846164694.9,16.775,0.169,26.952,3.706,21.886,0.7,1.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601059,信达证券,2024-10-09 09:30:00,18.76,0.0,0.0,0.0,18.76,0,0.0,0.0,False,2023-02-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.244,11.91,23.23,9.81,18.76,0,0.0,NORMAL,True,3243000000,60838680000.0,18306735000.0,1465836000.0,0.452,691600000,12974416000.000002,5.645,0.073,41.504,3.323,44.988,0.046,0.25,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601066,中信建投,2024-10-09 09:30:00,29.55,0.0,0.0,0.0,29.55,0,0.0,0.0,False,2018-06-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,29.55,17.49,58.85,4.265,29.55,0,0.0,NORMAL,True,7756694797,229210331251.35,73207685494.086,7035322180.879,0.907,3811362018,112625747631.90001,9.438,0.076,32.579,3.13,41.041,0.25,0.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601088,中国神华,2024-10-09 09:30:00,42.44,0.0,0.0,0.0,42.44,0,0.0,0.0,False,2007-10-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,47.5,27.04,73.95,-4.67,42.38,0,0.0,NORMAL,True,19868519955,843219986890.2,397112108340.585,59685033944.82,3.004,16491037955,699879650810.2,19.987,0.14,14.127,2.123,15.081,2.26,5.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601100,恒立液压,2024-10-09 09:30:00,68.89,0.0,0.0,0.0,68.89,0,0.0,0.0,False,2011-10-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,69.3,41.55,135.01,0.4122927,68.4,0,0.0,NORMAL,True,1340820992,92369158138.88,14648469337.6,2499290329.088,1.864,1340820992,92369158138.88,10.925,0.171,36.958,6.305,36.839,0.7,1.02,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601111,中国国航,2024-10-09 09:30:00,7.72,0.0,0.0,0.0,7.72,0,0.0,0.0,False,2006-08-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.6,6.17,29.06113,1.75193,7.7,0,0.0,NORMAL,True,16593720146,128103519527.12,36605746642.076,-1045404369.198,-0.063,11638109474,89846205139.28,2.206,-0.01,-122.539,3.499,-335.652,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601117,中国化学,2024-10-09 09:30:00,8.65,0.0,0.0,0.0,8.65,0,0.0,0.0,False,2010-01-07,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.06,5.502,14.919,2.181,8.65,0,0.0,NORMAL,True,6109070562,52843460361.3,59447365638.822,5424854659.056,0.888,6049510562,52328266361.3,9.731,0.089,9.74,0.888,9.931,0.178,2.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601138,工业富联,2024-10-09 09:30:00,27.71,0.0,0.0,0.0,27.71,0,0.0,0.0,False,2018-06-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,28.89,12.05,28.89,6.67007,27.71,0,0.0,NORMAL,True,19867907147,550539707043.37,138677991886.06,21040113668.673,1.059,19862414943,550387518070.53,6.98,0.163,26.166,3.969,24.349,0.58,2.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601166,兴业银行,2024-10-09 09:30:00,20.01,0.0,0.0,0.0,20.01,0,0.0,0.0,False,2007-02-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.05,12.91,24.005,-4.8589159,20.0,0,0.0,NORMAL,True,20774301721,415693777437.21,728533987053.749,77114207988.352,3.712,20774301721,415693777437.21,35.069,0.106,5.39,0.57,5.364,1.04,5.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601169,北京银行,2024-10-09 09:30:00,6.03,0.0,0.0,0.0,6.03,0,0.0,0.0,False,2007-09-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.34,4.05,6.847399,-0.6312188,6.04,0,0.0,NORMAL,True,21142984272,127492195160.16,259889562671.424,25625296937.664,1.212,21142984272,127492195160.16,12.292,0.099,4.975,0.49,4.91,0.32,5.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601186,中国铁建,2024-10-09 09:30:00,9.51,0.0,0.0,0.0,9.51,0,0.0,0.0,False,2008-03-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.8,6.72,26.014,1.154,9.5,0,0.0,NORMAL,True,13579541500,129141439665.0,255933618650.5,26099878763.0,1.922,11503245500,109395864705.0,18.847,0.095,4.947,0.504,5.303,0.35,3.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601211,国泰君安,2024-10-09 09:30:00,14.7,0.0,0.0,0.0,14.7,0,0.0,0.0,True,2015-06-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,15.1,12.53,33.0595,10.4995,14.69,0,0.0,SUSPENDED,True,8903730620,130884840114.0,148175884978.04,9375628342.86,1.053,7480322856,109960745983.2,16.642,0.058,13.96,0.883,15.139,0.4,2.72,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601225,陕西煤业,2024-10-09 09:30:00,26.16,0.0,0.0,0.0,26.16,0,0.0,0.0,False,2014-01-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,29.87,16.065,29.87,-3.21752,26.13,0,0.0,NORMAL,True,9695000000,253621200000.0,88767420000.0,21241745000.0,2.191,9695000000,253621200000.0,9.156,0.227,11.939,2.857,12.546,1.315,5.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601229,上海银行,2024-10-09 09:30:00,8.24,0.0,0.0,0.0,8.24,0,0.0,0.0,False,2016-11-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.66,5.29,10.1972705,4.69,8.24,0,0.0,NORMAL,True,14206673199,117062987159.76,225417283648.533,22545990366.813,1.587,13847622481,114104409243.44,15.867,0.1,5.192,0.519,5.162,0.46,5.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601236,红塔证券,2024-10-09 09:30:00,9.66,0.0,0.0,0.0,9.66,0,0.0,0.0,False,2019-07-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.66,5.99,22.7534116,4.473718,9.66,0,0.0,NORMAL,True,4716787742,45564169587.72,23706575191.292,311307990.972,0.066,4716787742,45564169587.72,5.026,0.019,146.363,1.922,97.575,0.107,1.11,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601238,广汽集团,2024-10-09 09:30:00,9.07,0.0,0.0,0.0,9.07,0,0.0,0.0,False,2012-03-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.52,7.07,20.39,1.1300223,9.01,0,0.0,NORMAL,True,10362019818,93983519749.26,114873351702.348,4424582462.286,0.427,7362249163,66775599908.41,11.086,0.025,21.241,0.818,31.493,0.15,1.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601288,农业银行,2024-10-09 09:30:00,4.76,0.0,0.0,0.0,4.76,0,0.0,0.0,False,2010-07-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.17,3.2691,5.17,0.0671,4.76,0,0.0,NORMAL,True,349983033873,1665919241235.48,2469830270041.761,269486936082.21,0.77,319244210777,1519602443298.52,7.057,0.11,6.181,0.674,6.126,0.231,4.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601318,中国平安,2024-10-09 09:30:00,61.73,0.0,0.0,0.0,61.73,0,0.0,0.0,False,2007-03-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,62.8,36.1343,86.0775,-7.75013,61.59,0,0.0,NORMAL,True,18210234607,1124117782290.11,931216767098.159,85660943591.328,4.704,10762657695,664378859512.35,51.137,0.097,13.122,1.207,12.428,2.43,3.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601319,中国人保,2024-10-09 09:30:00,8.1,0.0,0.0,0.0,8.1,0,0.0,0.0,False,2018-11-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.18,4.364,12.0863,3.2063,8.03,0,0.0,NORMAL,True,44223990583,358214323722.3,253005450125.343,22775355150.245,0.515,35497756583,287531828322.3,5.721,0.101,15.728,1.415,14.013,0.156,1.93,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601328,交通银行,2024-10-09 09:30:00,7.35,0.0,0.0,0.0,7.35,0,0.0,0.0,False,2007-05-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.06,5.175,9.7863492,-0.4082822,7.36,0,0.0,NORMAL,True,74262726645,545831040840.75,932591321207.91,92754145579.605,1.249,39250864015,288493850510.25,12.558,0.098,5.884,0.585,5.932,0.375,5.1,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601336,新华保险,2024-10-09 09:30:00,51.06,0.0,0.0,0.0,51.06,0,0.0,0.0,False,2011-12-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,51.06,26.5,65.59,9.05,51.06,0,0.0,NORMAL,True,3119546600,159284049396.0,90023875782.8,8712893653.8,2.793,2085439340,106482532700.40001,28.858,0.109,18.281,1.769,16.224,0.85,1.66,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601360,三六零,2024-10-09 09:30:00,9.6,0.0,0.0,0.0,9.6,0,0.0,0.0,False,2012-01-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.10204,6.09204,66.19538,3.2931916,9.57,0,0.0,NORMAL,True,7145363197,68595486691.2,30825096831.858,-493030060.593,-0.069,7145363197,68595486691.2,4.314,-0.019,-139.13,2.225,-114.285,0.1,1.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601377,兴业证券,2024-10-09 09:30:00,7.5,0.0,0.0,0.0,7.5,0,0.0,0.0,False,2010-10-13,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.5,4.72,13.3090285,3.5105184,7.5,0,0.0,NORMAL,True,8635987294,64769904705.0,53603573133.858,1960369115.738,0.227,8635987294,64769904705.0,6.207,0.02,33.039,1.208,58.139,0.1,1.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601390,中国中铁,2024-10-09 09:30:00,6.86,0.0,0.0,0.0,6.86,0,0.0,0.0,False,2007-12-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.23,4.95,22.552,0.734,6.86,0,0.0,NORMAL,True,24750629817,169789320544.62,290894152239.201,33487602142.401,1.353,20419450121,140077427830.06,11.753,0.108,5.07,0.583,5.384,0.21,3.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601398,工商银行,2024-10-09 09:30:00,6.12,0.0,0.0,0.0,6.12,0,0.0,0.0,False,2006-10-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.66,4.3436,6.66,-0.7584675,6.13,0,0.0,NORMAL,True,356406257089,2181206293384.68,3489217256901.31,363890788487.869,1.021,269612212539,1650026740738.68,9.79,0.103,5.994,0.625,6.047,0.306,5.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601600,中国铝业,2024-10-09 09:30:00,8.71,0.0,0.0,0.0,8.71,0,0.0,0.0,False,2007-04-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.72,4.82,60.1858,2.5922,8.66,0,0.0,NORMAL,True,17158381228,149449500495.88,64412563129.912,6708927060.148,0.391,13123099741,114302198744.11002,3.754,0.16,22.276,2.32,14.492,0.08,0.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601601,中国太保,2024-10-09 09:30:00,40.76,0.0,0.0,0.0,40.76,0,0.0,0.0,False,2007-12-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,43.01,20.25,43.01,-1.57,40.84,0,0.0,NORMAL,True,9620341455,392125117705.8,267310807668.63,27254427342.015,2.833,6845041455,279003889705.8,27.786,0.127,14.387,1.466,11.514,1.02,2.5,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601607,上海医药,2024-10-09 09:30:00,21.9,0.0,0.0,0.0,21.9,0,0.0,0.0,False,1994-03-24,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,23.2,14.87,27.89,-2.5375409,21.85,0,0.0,NORMAL,True,3704610858,81130977790.2,69713367125.844,3767589242.586,1.017,1932829758,42328971700.2,18.818,0.058,21.533,1.163,19.783,0.49,2.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601618,中国中冶,2024-10-09 09:30:00,3.55,0.0,0.0,0.0,3.55,0,0.0,0.0,False,2009-09-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,3.67,2.54,10.897,0.776,3.54,0,0.0,NORMAL,True,20723619170,73568848053.5,99017452394.26,8662472813.06,0.418,17852619170,63376798053.5,4.778,0.056,8.492,0.742,13.148,0.072,2.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601628,中国人寿,2024-10-09 09:30:00,48.4,0.0,0.0,0.0,48.4,0,0.0,0.0,False,2007-01-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,48.4,24.66,69.0,8.02,48.4,0,0.0,NORMAL,True,28264705000,1368011722000.0,493840925760.0,21113734635.0,0.747,20823530000,1007858852000.0,17.472,0.05,64.792,2.77,55.251,0.43,0.89,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601633,长城汽车,2024-10-09 09:30:00,32.03,0.0,0.0,0.0,32.03,0,0.0,0.0,False,2011-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,33.34,18.81,69.13,0.0966449,31.9,0,0.0,NORMAL,True,8541514261,273584701779.83,73593686872.776,7021124722.542,0.822,6178308761,197891229614.83002,8.616,0.173,38.965,3.717,21.482,0.3,0.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601658,邮储银行,2024-10-09 09:30:00,5.43,0.0,0.0,0.0,5.43,0,0.0,0.0,False,2019-12-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.79,3.949,5.79,3.3211,5.43,0,0.0,NORMAL,True,99161076038,538444642886.34,804989615276.484,86270136153.06,0.87,67122395200,364474605936.0,8.118,0.106,6.241,0.668,6.299,0.261,4.81,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601668,中国建筑,2024-10-09 09:30:00,6.39,0.0,0.0,0.0,6.39,0,0.0,0.0,False,2009-07-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.79,4.26855,7.0282308,-0.1132435,6.37,0,0.0,NORMAL,True,41610322444,265889960417.16,436741944372.224,54259860466.976,1.304,41320390444,264037294937.15997,10.496,0.125,4.9,0.608,4.855,0.271,4.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601669,中国电建,2024-10-09 09:30:00,5.99,0.0,0.0,0.0,5.99,0,0.0,0.0,False,2011-10-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.2,4.31351,19.061,1.39,5.98,0,0.0,NORMAL,True,17226159334,103184694410.66,133847258025.18,12988524137.836,0.754,13071525850,78298439841.5,7.77,0.093,7.944,0.77,8.228,0.136,2.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601688,华泰证券,2024-10-09 09:30:00,19.36,0.0,0.0,0.0,19.36,0,0.0,0.0,False,2010-02-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.36,11.4,30.6846,2.6446,19.36,0,0.0,NORMAL,True,9027302281,174768572160.16,154375896307.381,12746550820.772,1.412,7294330722,141218242777.91998,17.101,0.074,13.711,1.132,15.184,0.43,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601689,拓普集团,2024-10-09 09:30:00,49.6,0.0,0.0,0.0,49.6,0,0.0,0.0,False,2015-03-19,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,53.375547,29.478828,63.43562,5.1110762,49.42,0,0.0,NORMAL,True,1686025143,83626847092.8,17920761244.947,2151368082.468,1.276,1686025143,83626847092.8,10.629,0.14,38.871,4.666,33.288,0.383,0.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601698,中国卫通,2024-10-09 09:30:00,18.3,0.0,0.0,0.0,18.3,0,0.0,0.0,False,2019-06-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.2652,12.7252,27.1666,3.1146,18.23,0,0.0,NORMAL,True,4224385412,77306253039.6,15613328482.752,350623989.196,0.083,4224385412,77306253039.6,3.696,0.031,220.481,4.951,157.758,0.025,0.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601699,潞安环能,2024-10-09 09:30:00,17.35,0.0,0.0,0.0,17.35,0,0.0,0.0,False,2006-09-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,26.991,12.88,26.991,-5.475447,17.37,0,0.0,NORMAL,True,2991409200,51900949620.0,46178383820.4,7921251561.6,2.648,2991409200,51900949620.00001,15.437,0.105,6.552,1.123,10.696,1.589,9.16,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601728,中国电信,2024-10-09 09:30:00,6.66,0.0,0.0,0.0,6.66,0,0.0,0.0,False,2021-08-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.32,4.7329,7.32,3.0537,6.62,0,0.0,NORMAL,True,91507138699,609437543735.34,440972901390.481,30471877186.767,0.333,20252675382,134882818044.12001,4.819,0.072,20.0,1.382,18.974,0.257,3.86,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601766,中国中车,2024-10-09 09:30:00,8.6,0.0,0.0,0.0,8.6,0,0.0,0.0,False,2008-08-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.99,4.83,37.78,0.888,8.57,0,0.0,NORMAL,True,28698864088,246810231156.8,160397951387.832,11709136547.904,0.408,24327798048,209219063212.8,5.589,0.077,21.078,1.538,19.815,0.2,2.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601788,光大证券,2024-10-09 09:30:00,21.18,0.0,0.0,0.0,21.18,0,0.0,0.0,False,2009-08-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,21.18,13.2097,36.2267,5.3767,21.18,0,0.0,NORMAL,True,4610787639,97656482194.02,57473467920.135,4269589353.714,0.926,3906698839,82743881410.02,12.465,0.056,22.872,1.699,29.873,0.28,1.32,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601799,星宇股份,2024-10-09 09:30:00,157.02,0.0,0.0,0.0,157.02,0,0.0,0.0,False,2011-02-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,162.42,110.11,232.1343,-2.2407,157.09,0,0.0,NORMAL,True,285679419,44857382371.38,9391139540.787,1102151198.502,3.858,285679419,44857382371.380005,32.873,0.13,40.699,4.776,36.482,1.2,0.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601800,中国交建,2024-10-09 09:30:00,10.29,0.0,0.0,0.0,10.29,0,0.0,0.0,False,2012-03-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.64,6.51744,22.30513,1.22751,10.27,0,0.0,NORMAL,True,16278611425,167506911563.25,274066701951.3,23815608514.775,1.463,11747235425,120879052523.24998,16.836,0.086,7.033,0.611,7.052,0.293,2.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601808,中海油服,2024-10-09 09:30:00,17.37,0.0,0.0,0.0,17.37,0,0.0,0.0,False,2007-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.8,13.07,51.722,5.542,17.32,0,0.0,NORMAL,True,4771592000,82882553040.0,42285848304.0,3015646144.0,0.632,2960468000,51423329160.0,8.862,0.077,27.484,1.96,25.357,0.21,1.21,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601816,京沪高铁,2024-10-09 09:30:00,5.93,0.0,0.0,0.0,5.93,0,0.0,0.0,False,2020-01-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.61,4.5184,7.9622,4.1679,5.93,0,0.0,NORMAL,True,49106484611,291201453743.23,196131299536.334,11540023883.585,0.235,49106484611,291201453743.23,3.994,0.065,25.234,1.484,22.807,0.112,1.89,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601818,光大银行,2024-10-09 09:30:00,3.65,0.0,0.0,0.0,3.65,0,0.0,0.0,False,2010-08-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,3.92,2.657,4.882,0.354,3.66,0,0.0,NORMAL,True,59085551061,215662261372.65,463467062522.484,40769030232.09,0.69,46406815561,169384876797.65,7.844,0.088,5.289,0.465,5.236,0.173,4.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601838,成都银行,2024-10-09 09:30:00,15.88,0.0,0.0,0.0,15.88,0,0.0,0.0,False,2018-01-31,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,17.23,9.8032,17.23,3.90527,15.85,0,0.0,NORMAL,True,3813965279,60565768630.52,67686441806.413,11670733753.74,3.06,3806588121,60448619361.48,17.747,0.181,5.189,0.894,4.939,0.897,5.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601857,中国石油,2024-10-09 09:30:00,9.34,0.0,0.0,0.0,9.34,0,0.0,0.0,False,2007-11-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.61,6.22,44.3076,2.64338,9.28,0,0.0,NORMAL,True,183020977818,1709415932820.12,1449709165296.378,161058460479.84,0.88,161922077818,1512352206820.1199,7.921,0.113,10.613,1.179,10.389,0.45,4.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601865,福莱特,2024-10-09 09:30:00,22.24,0.0,0.0,0.0,22.24,0,0.0,0.0,False,2019-02-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,30.62,14.8,59.332,1.745,22.24,0,0.0,NORMAL,True,2343039281,52109193609.44,21895702080.945,2760100273.018,1.178,1900064281,42257429609.439995,9.345,0.144,18.879,2.379,16.425,0.618,2.78,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601868,中国能建,2024-10-09 09:30:00,2.45,0.0,0.0,0.0,2.45,0,0.0,0.0,False,2021-09-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,2.65,1.984,3.2563,1.984,2.45,0,0.0,NORMAL,True,41691163636,102143350908.2,102476880217.288,8004703418.112,0.192,32428727636,79450382708.20001,2.458,0.079,12.76,0.996,12.564,0.026,1.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601872,招商轮船,2024-10-09 09:30:00,8.01,0.0,0.0,0.0,8.01,0,0.0,0.0,False,2006-12-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.712,5.362,11.3731264,0.6103404,8.0,0,0.0,NORMAL,True,8143806353,65231888887.53,37697679608.037,4837420973.682,0.594,8143806353,65231888887.53,4.629,0.12,13.484,1.73,14.303,0.238,2.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601877,正泰电器,2024-10-09 09:30:00,24.15,0.0,0.0,0.0,24.15,0,0.0,0.0,False,2010-01-21,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,25.01,16.38,62.7783,1.766385,24.15,0,0.0,NORMAL,True,2148968976,51897600770.4,40183570882.224,3685481793.84,1.715,2148968976,51897600770.399994,18.699,0.092,14.081,1.291,14.008,0.55,2.28,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601878,浙商证券,2024-10-09 09:30:00,15.85,0.0,0.0,0.0,15.85,0,0.0,0.0,False,2017-06-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,15.85,8.7714,23.3626,4.7226,15.85,0,0.0,NORMAL,True,3883157339,61548043823.15,26727771964.337,1755187117.228,0.452,3883157339,61548043823.15,6.883,0.06,35.066,2.302,37.828,0.14,0.88,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601881,中国银河,2024-10-09 09:30:00,16.93,0.0,0.0,0.0,16.93,0,0.0,0.0,False,2017-01-23,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,16.93,9.57,16.93,4.37467,16.93,0,0.0,NORMAL,True,10934402256,185119430194.08,104106443879.376,7883704026.576,0.721,7243417623,122631060357.39,9.521,0.07,23.481,1.778,25.268,0.22,1.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601888,中国中免,2024-10-09 09:30:00,84.89,0.0,0.0,0.0,84.89,0,0.0,0.0,False,2009-10-15,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,95.85,53.52,398.83,-0.72,84.79,0,0.0,NORMAL,True,2068859044,175625444245.16,53829643465.836,6713447597.78,3.245,1952475544,165745648930.16,26.019,0.113,26.16,3.262,28.65,1.65,1.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601898,中煤能源,2024-10-09 09:30:00,14.56,0.0,0.0,0.0,14.56,0,0.0,0.0,False,2008-02-01,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,15.92,7.755,22.13544,2.15,14.53,0,0.0,NORMAL,True,13258663400,193046139104.0,147462854334.8,19530011188.2,1.473,9152000400,133253125824.0,11.122,0.118,9.884,1.309,11.038,0.442,3.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601899,紫金矿业,2024-10-09 09:30:00,17.96,0.0,0.0,0.0,17.96,0,0.0,0.0,False,2008-04-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,19.87,10.91,19.87,0.1400199,17.91,0,0.0,NORMAL,True,26577888940,477338885362.4,122178555457.18,21129421707.3,0.795,20556293036,369191022926.56,4.597,0.212,22.591,3.906,18.42,0.3,1.67,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601901,方正证券,2024-10-09 09:30:00,10.27,0.0,0.0,0.0,10.27,0,0.0,0.0,False,2011-08-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.27,6.157,16.93904,3.35204,10.27,0,0.0,NORMAL,True,8232101395,84543681326.65,46783032227.785,2148578464.095,0.261,8232101395,84543681326.65,5.683,0.044,39.348,1.807,40.916,0.071,0.69,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601916,浙商银行,2024-10-09 09:30:00,3.02,0.0,0.0,0.0,3.02,0,0.0,0.0,False,2019-11-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,3.22,2.296,4.1439314,2.2439159,3.02,0,0.0,NORMAL,True,27464635963,82943200608.26,165804007308.631,15050620507.724,0.548,21544435963,65064196608.26,6.037,0.092,5.51,0.5,5.421,0.164,5.43,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601919,中远海控,2024-10-09 09:30:00,16.61,0.0,0.0,0.0,16.61,0,0.0,0.0,False,2007-06-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,17.35,8.7,47.174572,-2.9484636,16.58,0,0.0,NORMAL,True,15960680120,265106896793.2,210489449422.56,23861216779.4,1.495,12760900120,211958550993.19998,13.188,0.114,11.11,1.259,10.97,0.75,4.52,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601939,建设银行,2024-10-09 09:30:00,8.01,0.0,0.0,0.0,8.01,0,0.0,0.0,False,2007-09-25,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,8.66,5.78,8.66,-1.1582048,8.03,0,0.0,NORMAL,True,250010977486,2002587929662.86,3034633244725.068,332764611033.866,1.331,9593657606,76845197424.06,12.138,0.108,6.018,0.659,6.077,0.4,4.99,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601985,中国核电,2024-10-09 09:30:00,11.02,0.0,0.0,0.0,11.02,0,0.0,0.0,False,2015-06-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,12.29,6.675,13.181,2.871,11.0,0,0.0,NORMAL,True,18883284867,208093799234.34,92244846575.295,10631289380.121,0.563,18883284867,208093799234.34,4.885,0.113,19.573,2.255,19.891,0.195,1.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601988,中国银行,2024-10-09 09:30:00,4.97,0.0,0.0,0.0,4.97,0,0.0,0.0,False,2006-07-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,5.4,3.5536,5.4,-0.109591,4.98,0,0.0,NORMAL,True,294387791241,1463107322467.77,2289453852481.257,231977579497.908,0.788,210765514846,1047504608784.62,7.777,0.1,6.307,0.639,6.347,0.236,4.75,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601989,中国重工,2024-10-09 09:30:00,5.73,0.0,0.0,0.0,5.73,0,0.0,0.0,False,2009-12-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,6.05,3.8,20.119,3.347,5.71,0,0.0,NORMAL,True,22802035324,130655662406.52,83797479815.7,-775269201.016,-0.034,22802035324,130655662406.52,3.675,-0.005,-168.529,1.559,-301.578,0.01,0.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601995,中金公司,2024-10-09 09:30:00,42.47,0.0,0.0,0.0,42.47,0,0.0,0.0,False,2020-11-02,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,45.12,26.15,76.85,26.15,42.47,0,0.0,NORMAL,True,4827256868,205013599183.96,89231843204.98,6154752506.7,1.275,2923542440,124162847426.8,18.485,0.054,33.309,2.297,42.512,0.18,0.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.601998,中信银行,2024-10-09 09:30:00,7.2,0.0,0.0,0.0,7.2,0,0.0,0.0,False,2007-04-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.6739,4.8439,8.1420648,0.524087,7.16,0,0.0,NORMAL,True,53487810534,385112235844.8,652337337272.664,67020226599.102,1.253,38605647557,277960662410.4,12.196,0.101,5.746,0.59,5.797,0.326,4.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603019,中科曙光,2024-10-09 09:30:00,52.49,0.0,0.0,0.0,52.49,0,0.0,0.0,False,2014-11-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,56.63009,28.55009,60.95009,0.854572,52.49,0,0.0,NORMAL,True,1463263884,76806721271.16,18991701950.436,1836396174.42,1.255,1458611684,76562527293.16,12.979,0.097,41.824,4.044,41.428,0.17,0.32,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603195,公牛集团,2024-10-09 09:30:00,82.4,0.0,0.0,0.0,82.4,0,0.0,0.0,False,2020-02-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,91.55,58.4004248,115.382172,25.7462232,82.15,0,0.0,NORMAL,True,1292478202,106500203844.8,13744213200.068,3869679736.788,2.994,1286461637,106004438888.8,10.634,0.311,27.521,7.748,24.841,2.138,2.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603259,药明康德,2024-10-09 09:30:00,57.6,0.0,0.0,0.0,57.6,0,0.0,0.0,False,2018-05-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,92.57026,36.36,170.0902,7.8709164,57.6,0,0.0,NORMAL,True,2911927203,167727006892.8,54715112144.37,9606447842.697,3.299,2524851053,145431420652.80002,18.79,0.155,17.459,3.065,19.651,0.99,1.72,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603260,合盛硅业,2024-10-09 09:30:00,62.97,0.0,0.0,0.0,62.97,0,0.0,0.0,False,2017-10-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,66.03,40.9247,256.7347,15.5926819,62.95,0,0.0,NORMAL,True,1182206941,74443571074.77,32184401761.784,2623317202.079,2.219,1182206941,74443571074.77,27.224,0.056,28.377,2.313,40.942,0.68,1.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603288,海天味业,2024-10-09 09:30:00,51.8,0.0,0.0,0.0,51.8,0,0.0,0.0,False,2014-02-11,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,52.99,32.36,125.5387392,3.544905,51.72,0,0.0,NORMAL,True,5560600544,288039108179.2,28025426741.76,5627327750.528,1.012,5560600544,288039108179.2,5.04,0.213,51.185,10.277,48.141,0.66,1.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603296,华勤技术,2024-10-09 09:30:00,60.2,0.0,0.0,0.0,60.2,0,0.0,0.0,False,2023-08-08,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,61.97,35.4892775,61.97,35.4892775,60.08,0,0.0,NORMAL,True,1015890620,61156615324.0,21093952833.68,2707348502.3,2.665,243559039,14662254147.800001,20.764,0.128,22.589,2.899,22.513,0.858,1.43,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603369,今世缘,2024-10-09 09:30:00,54.53,0.0,0.0,0.0,54.53,0,0.0,0.0,False,2014-07-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,60.07,35.35,65.22808,3.87608,54.0,0,0.0,NORMAL,True,1254500000,68407885000.0,14504529000.0,3136250000.0,2.5,1254500000,68407885000.0,11.562,0.244,21.812,4.716,19.282,1.0,1.83,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603392,万泰生物,2024-10-09 09:30:00,83.8,0.0,0.0,0.0,83.8,0,0.0,0.0,False,2020-04-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,89.89,39.8203,146.5705644,3.214354,83.36,0,0.0,NORMAL,True,1265122774,106017288461.2,12350128519.788,1247411055.164,0.986,1265122774,106017288461.2,9.762,-0.015,84.989,8.584,-544.155,0.32,0.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603501,韦尔股份,2024-10-09 09:30:00,117.92,0.0,0.0,0.0,117.92,0,0.0,0.0,False,2017-05-04,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,117.92,75.802,254.94821,6.4299414,117.92,0,0.0,NORMAL,True,1214427012,143205233255.04,21302264217.492,556207571.496,0.458,1214427012,143205233255.04,17.541,0.083,257.467,6.722,80.933,0.14,0.12,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603659,璞泰来,2024-10-09 09:30:00,16.43,0.0,0.0,0.0,16.43,0,0.0,0.0,False,2017-11-03,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,27.28,10.4,68.5453171,4.9213,16.4,0,0.0,NORMAL,True,2137165372,35113627061.96,18326193064.9,1910625842.568,0.894,2136399076,35101036818.68,8.575,0.08,18.378,1.916,23.95,0.14,0.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603799,华友钴业,2024-10-09 09:30:00,32.46,0.0,0.0,0.0,32.46,0,0.0,0.0,False,2015-01-29,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,36.8029,20.8129,114.73586,0.533088,32.46,0,0.0,NORMAL,True,1697213052,55091535667.92,33058315826.856,3350298564.648,1.974,1686335152,54738439033.92,19.478,0.088,16.443,1.666,18.763,1.0,3.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603806,福斯特,2024-10-09 09:30:00,18.8,0.0,0.0,0.0,18.8,0,0.0,0.0,False,2014-09-05,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,23.314431,13.03,60.4991744,3.3797186,18.76,0,0.0,NORMAL,True,2608735852,49044234017.6,15441107507.988,1849593719.068,0.709,2608735852,49044234017.6,5.919,0.122,26.516,3.176,25.895,0.186,0.99,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603833,欧派家居,2024-10-09 09:30:00,60.99,0.0,0.0,0.0,60.99,0,0.0,0.0,False,2017-03-28,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,94.21,40.03,166.92464,39.80208,61.05,0,0.0,NORMAL,True,609152512,37152211706.88,16964897459.2,3035406967.296,4.983,609152512,37152211706.880005,27.85,0.17,12.239,2.189,12.842,2.76,4.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603899,晨光股份,2024-10-09 09:30:00,36.47,0.0,0.0,0.0,36.47,0,0.0,0.0,False,2015-01-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,40.1925,25.01,98.374,5.374,36.42,0,0.0,NORMAL,True,923828420,33692022477.4,8216529967.48,1527088378.26,1.653,923828420,33692022477.399998,8.894,0.189,22.062,4.1,21.669,0.8,2.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603986,兆易创新,2024-10-09 09:30:00,97.21,0.0,0.0,0.0,97.21,0,0.0,0.0,False,2016-08-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,110.22,55.2,233.45,2.4264011,97.21,0,0.0,NORMAL,True,665872205,64729437048.05,15577414363.77,161141073.61,0.242,664735412,64618929400.52,23.394,0.021,401.694,4.155,189.124,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.603993,洛阳钼业,2024-10-09 09:30:00,8.63,0.0,0.0,0.0,8.63,0,0.0,0.0,False,2012-10-09,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,9.71754,4.45754,9.71754,1.0442022,8.55,0,0.0,NORMAL,True,21599240583,186401446231.29,60996255406.392,8250909902.706,0.382,17665772583,152455617391.29,2.824,0.212,22.591,3.055,14.383,0.154,1.78,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.605117,德业股份,2024-10-09 09:30:00,108.73,0.0,0.0,0.0,108.73,0,0.0,0.0,False,2021-04-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,111.8,38.1502379,178.5695549,8.1730205,108.32,0,0.0,NORMAL,True,644749867,70103653038.91,8314049534.965,1791115130.526,2.778,608752747,66189686181.310005,12.895,0.212,39.139,8.431,39.769,1.5,1.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.605499,东鹏饮料,2024-10-09 09:30:00,218.08,0.0,0.0,0.0,218.08,0,0.0,0.0,False,2021-05-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,227.3536138,114.7383468,227.3536138,35.0153496,287.26,0,0.0,NORMAL,True,520013000,113404435040.0,6064911619.0,2040010999.0,3.923,520013000,113404435040.0,11.663,0.438,55.59,18.698,42.593,3.846,1.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688008,澜起科技,2024-10-09 09:30:00,80.26,0.0,0.0,0.0,80.26,0,0.0,0.0,False,2019-07-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,80.26,41.9037,125.2047,41.2037,80.26,0,0.0,NORMAL,True,1142537710,91700076604.6,10182296071.52,451302395.45,0.395,1142537710,91700076604.6,8.912,0.094,203.189,9.005,95.32,0.3,0.37,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688009,中国通号,2024-10-09 09:30:00,7.13,0.0,0.0,0.0,7.13,0,0.0,0.0,False,2019-07-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,7.55,3.86,14.3,3.57,7.13,0,0.0,NORMAL,True,10589819000,75505409470.0,43810081203.0,3473460632.0,0.328,8621018000,61467858340.0,4.137,0.074,21.737,1.723,23.224,0.17,2.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688012,中微公司,2024-10-09 09:30:00,196.8,0.0,0.0,0.0,196.8,0,0.0,0.0,False,2019-07-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,196.8,104.621,297.501,59.581,196.8,0,0.0,NORMAL,True,621305500,122272922400.0,18173807180.5,1785632007.0,2.874,621305500,122272922400.0,29.251,0.071,68.475,6.727,94.072,0.3,0.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688036,传音控股,2024-10-09 09:30:00,118.8,0.0,0.0,0.0,118.8,0,0.0,0.0,False,2019-09-30,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,129.51,71.0,179.6868026,18.7287012,118.93,0,0.0,NORMAL,True,1129191280,134147924064.0,18692632449.12,5537554037.12,4.904,1129191280,134147924064.0,16.554,0.336,24.225,7.176,21.336,4.286,3.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688041,海光信息,2024-10-09 09:30:00,123.94,0.0,0.0,0.0,123.94,0,0.0,0.0,False,2022-08-12,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,123.94,50.77002,123.94,36.07002,123.94,0,0.0,NORMAL,True,2324338091,288078462998.54,19212978660.206,1262115583.413,0.543,886557181,109879897013.14,8.266,0.074,228.25,14.993,200.226,0.11,0.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688082,盛美上海,2024-10-09 09:30:00,126.59,0.0,0.0,0.0,126.59,0,0.0,0.0,False,2021-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,126.59,68.17364,140.00164,65.72164,126.59,0,0.0,NORMAL,True,436153563,55212679540.17,6804867889.926,910688639.544,2.088,75864792,9603724019.28,15.602,0.134,60.627,8.113,60.395,0.626,0.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688111,金山办公,2024-10-09 09:30:00,316.86,0.0,0.0,0.0,316.86,0,0.0,0.0,False,2019-11-18,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,375.11069,167.18,528.89108,121.79108,319.63,0,0.0,NORMAL,True,462525643,146555875240.98,10408214544.429,1317735556.907,2.849,462525643,146555875240.98,22.503,0.138,111.217,14.08,101.786,0.88,0.28,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688126,沪硅产业,2024-10-09 09:30:00,22.78,0.0,0.0,0.0,22.78,0,0.0,0.0,False,2020-04-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,22.78,12.18,68.96,8.92,22.78,0,0.0,NORMAL,True,2747177186,62580696297.08,13183703315.614,186808048.648,0.068,2720298399,61968397529.22,4.799,-0.029,335.0,4.746,-160.422,0.04,0.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688187,时代电气,2024-10-09 09:30:00,60.7,0.0,0.0,0.0,60.7,0,0.0,0.0,False,2021-09-07,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,63.68,29.47,90.37,29.47,60.47,0,0.0,NORMAL,True,1411540112,85680484798.4,39518888515.664,3105388246.4,2.2,279321813,16954834049.1,27.997,0.087,27.59,2.168,24.775,0.78,1.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688223,晶科能源,2024-10-09 09:30:00,10.54,0.0,0.0,0.0,10.54,0,0.0,0.0,False,2022-01-26,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,10.57,6.22,19.038,6.22,10.48,0,0.0,NORMAL,True,10005199863,105454806556.02,32356816356.942,7443868698.072,0.744,3108647863,32765148476.019997,3.234,0.148,14.166,3.259,21.958,0.224,2.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688256,寒武纪-U,2024-10-09 09:30:00,346.99,0.0,0.0,0.0,346.99,0,0.0,0.0,False,2020-07-20,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,346.99,95.85,346.99,46.59,346.99,0,0.0,NORMAL,True,417456753,144853318723.47,5280410468.697,-848272122.096,-2.032,417456753,144853318723.47,12.649,-0.157,-170.762,27.432,-173.755,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688271,联影医疗,2024-10-09 09:30:00,139.54,0.0,0.0,0.0,139.54,0,0.0,0.0,False,2022-08-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,159.07,92.0,217.549,92.0,139.27,0,0.0,NORMAL,True,824157988,115003005645.52,19587762900.796,1974682539.248,2.396,593298976,82788939111.04,23.767,0.101,58.238,5.871,57.876,0.37,0.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688303,大全能源,2024-10-09 09:30:00,29.95,0.0,0.0,0.0,29.95,0,0.0,0.0,False,2021-07-22,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,38.94353,16.68,91.38353,16.68,29.9,0,0.0,NORMAL,True,2144937715,64240884564.25,42356085058.105,5763447640.205,2.687,552437715,16545509564.25,19.747,0.015,11.146,1.516,96.302,0.418,1.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688363,华熙生物,2024-10-09 09:30:00,80.45,0.0,0.0,0.0,80.45,0,0.0,0.0,False,2019-11-06,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,85.82262,44.72,313.10262,44.72,80.2,0,0.0,NORMAL,True,481678242,38751014568.9,6985779543.726,592464237.66,1.23,198178242,15943439568.9,14.503,0.072,65.406,5.547,76.039,0.38,0.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688396,华润微,2024-10-09 09:30:00,56.58,0.0,0.0,0.0,56.58,0,0.0,0.0,False,2020-02-27,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,56.58,33.06,103.9881,31.18137,56.58,0,0.0,NORMAL,True,1323517004,74884592086.32,21852589253.044,1479692010.472,1.118,1323517004,74884592086.31999,16.511,0.044,50.608,3.426,76.253,0.112,0.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688599,天合光能,2024-10-09 09:30:00,26.16,0.0,0.0,0.0,26.16,0,0.0,0.0,False,2020-06-10,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,31.39092,15.23,87.22296,13.13296,26.05,0,0.0,NORMAL,True,2179365202,57012193684.32,30075239787.6,5531228882.676,2.538,2179365202,57012193684.32,13.8,0.083,10.307,1.895,22.649,0.633,2.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A +SH.688981,中芯国际,2024-10-09 09:30:00,71.99,0.0,0.0,0.0,71.99,0,0.0,0.0,False,2020-07-16,100,0.01,,0.0,0.0,0,0,,,,,,,,0.0,0.0,0.0,0.0,71.99,40.01,95.0,36.2,71.99,0,0.0,NORMAL,True,7971628604,573877543201.96,144525626590.52,4822835305.42,0.605,1988359129,143141973696.71,18.13,0.024,118.991,3.97,165.114,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A diff --git a/stockapp/result/stat_grouth_rate.csv b/stockapp/result/stat_grouth_rate.csv new file mode 100644 index 0000000..fee5a30 --- /dev/null +++ b/stockapp/result/stat_grouth_rate.csv @@ -0,0 +1,299 @@ +code,name,year_growth_rate,growth_since_2024_09_23,year_volatility +SH.600000,浦发银行,0.6133142220098744,0.17381228273464666,0.6394238549927174 +SH.600009,上海机场,0.2021276595744681,0.23855577047066423,0.2705026455026456 +SH.600010,包钢股份,0.193103448275862,0.23571428571428577,0.2536231884057971 +SH.600011,华能国际,-0.011538461538461497,0.15939849624060143,0.5579937304075235 +SH.600015,华夏银行,0.39766741911211434,0.15552099533437014,0.39766741911211434 +SH.600016,民生银行,0.13431151241534978,0.14857142857142835,0.22935779816513757 +SH.600018,上港集团,0.35191347753743774,0.14035087719298245,0.35191347753743774 +SH.600019,宝钢股份,0.21619963899549632,0.23654764450146115,0.3198473710790639 +SH.600023,浙能电力,0.4473118279569892,0.132996632996633,0.6550976138828633 +SH.600025,华能水电,0.3337182448036953,0.10209923664122145,0.5067650676506763 +SH.600026,中远海能,0.27411575562700974,0.21270084162203506,0.5283657917019475 +SH.600027,华电国际,0.1563706563706564,0.13446969696969702,0.5081300813008129 +SH.600028,中国石化,0.3196814562002275,0.07407407407407396,0.4256181597081474 +SH.600029,南方航空,0.1373913043478261,0.23863636363636354,0.24334600760456282 +SH.600030,中信证券,0.3881092115335545,0.4085965820818229,0.5976505139500734 +SH.600031,三一重工,0.39432521453997604,0.16256157635467994,0.49241933188939635 +SH.600036,招商银行,0.4686816619806311,0.19815227779547628,0.4686816619806311 +SH.600039,四川路桥,0.0038554905040697474,0.2162629757785468,0.5015065913371 +SH.600048,保利发展,0.2223502814841083,0.3650990099009901,0.48053691275167765 +SH.600050,中国联通,0.2622687806719515,0.1915367483296213,0.36535320538995486 +SH.600061,国投资本,0.2401215805471124,0.3737373737373737,0.516728624535316 +SH.600085,同仁堂,-0.22255083179297597,0.3416267942583733,0.7430310797821211 +SH.600089,特变电工,0.07095830285296278,0.22408026755852828,0.37171888230313277 +SH.600104,上汽集团,0.12069493810516008,0.2304457527333894,0.29821645021645016 +SH.600111,北方稀土,0.07559958289885294,0.24727932285368803,0.3678526048284625 +SH.600115,中国东航,0.07532467532467524,0.18965517241379293,0.21407624633431066 +SH.600132,重庆啤酒,0.1459150326797385,0.3204669553756354,0.42200938232994534 +SH.600150,中国船舶,0.41114864864864864,0.23215339233038357,0.540948275862069 +SH.600161,天坛生物,-0.020516936407626973,0.22634146341463413,0.29715121951219503 +SH.600176,中国巨石,0.23724355602314562,0.26451612903225796,0.5150976909413854 +SH.600183,生益科技,0.19495412844036686,0.24566646742378961,0.7766917293233082 +SH.600188,兖矿能源,0.14023528447846179,0.19370979270907784,0.561296875 +SH.600196,复星医药,0.12524501630730955,0.23803131991051463,0.3226450989952294 +SH.600219,南山铝业,0.5313614432557163,0.15873015873015883,0.6652726028438902 +SH.600233,圆通速递,0.5050590219224285,0.15683732987686327,0.6855524079320114 +SH.600276,恒瑞医药,0.18137893802391214,0.22453757902130644,0.4629247866451469 +SH.600309,万华化学,0.24202652159129534,0.20713813615333754,0.39485927846846147 +SH.600332,白云山,0.0922304157315379,0.2308309915696507,0.31398942659617735 +SH.600346,恒力石化,0.24088748019017436,0.257831325301205,0.465137614678899 +SH.600362,江西铜业,0.39621346450837946,0.22724987430869792,0.6994421626923313 +SH.600372,中航机载,0.0004631773969430153,0.22379603399433434,0.30988477865372954 +SH.600406,国电南瑞,0.2833177962367761,0.07917316692667709,0.38271876389839754 +SH.600415,小商品城,0.36492220650636487,0.12733644859813076,0.4296296296296296 +SH.600426,华鲁恒升,-0.02385389489377554,0.27445255474452557,0.5335671342685371 +SH.600436,片仔癀,0.09673723959438241,0.3070233099054458,0.3883130135882702 +SH.600438,通威股份,-0.03869636616278582,0.30981067125645434,0.6509744214372715 +SH.600460,士兰微,0.012987012987013102,0.2765237020316029,0.4269938650306748 +SH.600489,中金黄金,0.5625,0.14199849737039805,1.1464121768543127 +SH.600515,海南机场,0.03794037940379402,0.23548387096774182,0.28093645484949836 +SH.600519,贵州茅台,0.05674886496224585,0.38560806633162636,0.3862014274385408 +SH.600547,山东黄金,0.28183807439824937,0.09782608695652173,0.6584507042253522 +SH.600570,恒生电子,-0.18467604509058755,0.3919659160073039,0.8285658409387224 +SH.600584,长电科技,0.20047570506286094,0.2713206189276718,0.727229146692234 +SH.600585,海螺水泥,0.22149532710280395,0.3024414549078227,0.3195355880868249 +SH.600588,用友网络,-0.3390804597701149,0.3142857142857143,1.1402214022140216 +SH.600600,青岛啤酒,0.12008577555396704,0.3767351959233878,0.5774647887323945 +SH.600660,福耀玻璃,0.59978009895547,0.11281070745697908,0.6112956810631232 +SH.600674,川投能源,0.2771002710027102,0.06376975169300247,0.4668608885651857 +SH.600690,海尔智家,0.6072428411454167,0.16994177583697234,0.6096569403000021 +SH.600732,爱旭股份,-0.40289855072463765,0.3825503355704698,1.495263870094723 +SH.600741,华域汽车,0.1665582303188029,0.13051702395964693,0.3481203007518796 +SH.600745,闻泰科技,-0.20760198523181217,0.31710261569416476,0.7307057366900538 +SH.600760,中航沈飞,0.11373390557939933,0.21261682242990654,0.37665782493368694 +SH.600795,国电电力,0.2992874109263657,0.09619238476953895,0.5578406169665808 +SH.600803,新奥股份,0.28785982478097605,0.14206437291897878,0.2927135678391959 +SH.600809,山西汾酒,0.006761107533805433,0.4169471776281719,0.7995128222477841 +SH.600845,宝信软件,-0.14937395573341028,0.16613644397313543,0.3757786449095424 +SH.600875,东方电气,0.10916110916110933,0.24802527646129535,0.5052674230145866 +SH.600886,国投电力,0.3083549462763986,0.07278481012658222,0.5286510737967209 +SH.600887,伊利股份,0.15955325089748706,0.32800365463682035,0.36031820308844176 +SH.600893,航发动力,0.11654948620876149,0.20978611192499264,0.39729272419627737 +SH.600900,长江电力,0.31452318460192474,0.06560283687943258,0.3881932021466905 +SH.600905,三峡能源,0.13000931966449203,0.18581907090464544,0.1980246913580248 +SH.600918,XD中泰证,0.08605341246290799,0.3212996389891698,0.3707865168539326 +SH.600919,江苏银行,0.35048231511254024,0.10091743119266061,0.35048231511254024 +SH.600926,杭州银行,0.5112540192926045,0.1417004048582995,0.525974025974026 +SH.600938,中国海油,0.47886769424594977,0.10967503692762204,0.7391891075348949 +SH.600941,中国移动,0.16496152547304654,0.08560118753092527,0.22162303976577502 +SH.600958,东方证券,0.32724861720047316,0.29941520467836247,0.5240054869684498 +SH.600989,宝丰能源,0.1924398625429553,0.18188010899182583,0.3633540372670805 +SH.600999,招商证券,0.47194669493450436,0.2899800928998011,0.5580668429911038 +SH.601006,大秦铁路,-0.005518935006458281,0.12274959083469716,0.25817517006802726 +SH.601009,南京银行,0.5861979053496154,0.0714285714285714,0.5861979053496154 +SH.601012,隆基绿能,-0.20290512936904237,0.3794186959937156,0.7776904948939511 +SH.601021,春秋航空,0.2468933574333485,0.2512145748987855,0.28183326420572374 +SH.601059,信达证券,-0.03036851683348496,0.3564041368337312,0.5749791492910759 +SH.601066,中信建投,0.18065934065934064,0.35793731041456,0.5132394366197184 +SH.601088,中国神华,0.4475431606905711,0.11508951406649626,0.4475431606905711 +SH.601100,恒立液压,0.15532734274711157,0.1943127962085307,0.4950166112956811 +SH.601111,中国国航,0.06919945725915877,0.2709677419354839,0.2709677419354839 +SH.601117,中国化学,0.3329019734713685,0.2716049382716048,0.5051767225990718 +SH.601138,工业富联,0.8494860499265788,0.34633885622661675,1.3487603305785125 +SH.601166,兴业银行,0.397389412617839,0.16364734299516925,0.42004421518054524 +SH.601169,北京银行,0.38061465721040166,0.1428571428571428,0.38061465721040166 +SH.601186,中国铁建,0.2323651452282156,0.27650429799426934,0.30453879941434847 +SH.601225,陕西煤业,0.37659096580983276,0.15156576200417526,0.37659096580983276 +SH.601229,上海银行,0.424187725631769,0.11914893617021272,0.424187725631769 +SH.601236,红塔证券,0.17379679144385007,0.2968980797636631,0.4584717607973421 +SH.601238,广汽集团,0.02436194895591659,0.1997282608695652,0.302945301542777 +SH.601288,农业银行,0.39978419993584313,0.03896103896103886,0.45652364657365996 +SH.601318,中国平安,0.5029893929860496,0.29485144023588106,0.5729742686868187 +SH.601319,中国人保,0.6159860990443093,0.21568627450980404,0.6666666666666665 +SH.601328,交通银行,0.3691026827012025,0.10778443113772473,0.49395348837209285 +SH.601336,新华保险,0.5294892915980232,0.3965102286401925,0.7148134466198743 +SH.601360,三六零,0.022986423658041488,0.24084507042253533,0.5721514802830241 +SH.601377,兴业证券,0.19439579684763575,0.3040152963671128,0.4327731092436975 +SH.601390,中国中铁,0.20329670329670346,0.26833976833976836,0.42031872509960166 +SH.601398,工商银行,0.3783566776697296,0.08041958041958042,0.4596745350500715 +SH.601600,中国铝业,0.5978456014362656,0.2714285714285716,0.8052738336713998 +SH.601601,中国太保,0.7149122807017545,0.2732009117551286,0.8825228695233511 +SH.601607,上海医药,0.28884826325411317,0.1500815660685153,0.40718562874251485 +SH.601618,中国中冶,0.1103723404255319,0.24626865671641784,0.32217898832684844 +SH.601628,中国人寿,0.5965166908563135,0.23839009287925683,0.7481128327373856 +SH.601633,长城汽车,0.24476386036960962,0.2576763485477178,0.5487991824220746 +SH.601658,邮储银行,0.29588568612958843,0.10504201680672276,0.29588568612958843 +SH.601668,中国建筑,0.38299895939398687,0.2484848484848483,0.42443904069331917 +SH.601669,中国电建,0.19150482411571956,0.2533333333333332,0.29253742972973584 +SH.601688,华泰证券,0.32330827067669166,0.345565749235474,0.5371179039301313 +SH.601689,拓普集团,-0.030741380177341293,0.27122835943940626,0.5497806540438563 +SH.601698,中国卫通,0.007862258824627322,0.1917241379310346,0.3757946135184107 +SH.601699,潞安环能,-0.1651293694716428,0.2725306416726747,1.0415195702225635 +SH.601728,中国电信,0.31236675859101504,0.10726072607260728,0.38267839848338103 +SH.601766,中国中车,0.6178217821782179,0.16381766381766383,0.6471774193548387 +SH.601788,光大证券,0.2885131562213432,0.3148907103825136,0.44197996958733143 +SH.601799,星宇股份,0.15994281584817904,0.1244194015076523,0.36824532752676453 +SH.601800,中国交建,0.3342642367511839,0.3210382513661201,0.4546953413644952 +SH.601808,中海油服,0.1006160164271046,0.1964285714285714,0.4905087319665906 +SH.601816,京沪高铁,0.26402142976728604,0.12267657992565062,0.325026325026325 +SH.601818,光大银行,0.3201320132013201,0.14649681528662417,0.3201320132013201 +SH.601838,成都银行,0.5316243970748404,0.14296081277213357,0.5421219598167077 +SH.601857,中国石油,0.34828101644245124,0.1260923845193509,0.5975609756097562 +SH.601865,福莱特,-0.20456333595594034,0.3643724696356274,0.9979757085020242 +SH.601868,中国能建,0.16763565891472876,0.18137254901960786,0.20259481037924165 +SH.601872,招商轮船,0.38334480385409475,0.1875923190546529,0.6503785271851341 +SH.601877,正泰电器,0.08699808795411079,0.23788786064235157,0.334507042253521 +SH.601878,浙商证券,0.40978730897920057,0.31000000000000005,0.6134088720693285 +SH.601881,中国银河,0.3313148788927336,0.36315323294951307,0.5931677018633541 +SH.601888,中国中免,-0.02216592780240656,0.4217311233885821,0.6374627976190477 +SH.601898,中煤能源,0.543694400837258,0.11404833836857997,0.543694400837258 +SH.601899,紫金矿业,0.48810500410172275,0.1466498103666245,0.7055160142348755 +SH.601901,方正证券,0.1902637950809225,0.33810888252148996,0.5058241582894525 +SH.601916,浙商银行,0.2426035502958579,0.15294117647058836,0.2426035502958579 +SH.601919,中远海控,0.6330561330561333,0.1856603773584906,0.868798235942668 +SH.601939,建设银行,0.289430894308943,0.0803814713896458,0.375 +SH.601985,中国核电,0.4896459585838344,0.1017786561264824,0.6325985303941215 +SH.601988,中国银行,0.3249947000211999,0.06609808102345416,0.3847225198200128 +SH.601989,中国重工,0.32530120481927693,0.22494432071269488,0.4494949494949496 +SH.601995,中金公司,0.039859951521680426,0.34623430962343105,0.4558823529411764 +SH.601998,中信银行,0.4121960555208606,0.16638935108153086,0.5318398839622074 +SH.603019,中科曙光,0.22547194280446115,0.31243124312431236,0.8359477582767849 +SH.603195,公牛集团,0.31653431749254457,0.25675471698113217,0.4959013192522541 +SH.603259,药明康德,-0.24673034068332322,0.254131736526946,1.0043477081638188 +SH.603260,合盛硅业,0.17903081035535906,0.2088199758356828,0.3962186036883615 +SH.603288,海天味业,0.3175601750547046,0.3277287761852261,0.4579297820823245 +SH.603296,华勤技术,0.008698988224606463,0.22076215505913277,0.6289967623558386 +SH.603369,今世缘,0.11534299935078973,0.34674679905931516,0.6476538353470074 +SH.603392,万泰生物,0.0642100706743638,0.1824090121317159,0.7191547848783131 +SH.603501,韦尔股份,0.04217300849682104,0.29625151148730344,0.40312586935080064 +SH.603659,璞泰来,-0.2573273720814705,0.401124648547329,1.0950570342205324 +SH.603799,华友钴业,-0.050908728359207345,0.3586556169429098,0.4771840984382396 +SH.603806,福斯特,0.06339419047160266,0.303321033210332,0.6790368698269376 +SH.603833,欧派家居,-0.03370439084724808,0.3346145633141149,0.8477508650519032 +SH.603899,晨光股份,0.012509829151476248,0.33673084182710444,0.545193829113924 +SH.603986,兆易创新,-0.017892865081129083,0.35682481191463244,0.6918162983425413 +SH.603993,洛阳钼业,0.6934174721753987,0.17726657645466837,0.9162739289250834 +SH.605117,德业股份,0.8475146313056341,0.22520785636823737,1.2703523422498102 +SH.605499,东鹏饮料,0.5066162570888468,0.20456970128022767,0.6918274333520638 +SH.688008,澜起科技,0.16670766192691677,0.37896907216494835,0.5606587062494017 +SH.688009,中国通号,0.49052132701421813,0.2995867768595042,0.6211340206185567 +SH.688012,中微公司,0.1252066881187779,0.3981244671781756,0.47480688123308257 +SH.688036,传音控股,0.15919521156682004,0.21133557800224478,0.640046045503792 +SH.688041,海光信息,0.4294809688581316,0.3677658588266455,0.583077866339669 +SH.688082,盛美上海,0.04265918121256429,0.35835694050991496,0.4575756905833066 +SH.688111,金山办公,-0.11948729305141947,0.4452340910323873,0.966658755117783 +SH.688126,沪硅产业,0.10220673635307786,0.37039711191335756,0.5355987055016183 +SH.688187,时代电气,0.5193243630117377,0.24519005161895824,0.813537675606641 +SH.688223,晶科能源,0.038058206669023154,0.4051036682615632,0.4588516746411484 +SH.688256,寒武纪-U,1.14351371386212,0.36004891585532195,1.8065611957682233 +SH.688271,联影医疗,-0.0817790530846485,0.37916172826204075,0.579678913910139 +SH.688303,大全能源,-0.08848957155530823,0.39065817409766446,0.7522462077012835 +SH.688363,华熙生物,0.07975482673381062,0.552863436123348,0.5677118078719146 +SH.688396,华润微,0.08146666605502073,0.3806734992679357,0.38758092995879934 +SH.688599,天合光能,-0.1760654737623525,0.39775561097256884,0.7848670886075948 +SH.688981,中芯国际,0.1327416918429003,0.3813032466037303,0.4874783039920656 +SZ.000001,平安银行,0.4379931692380168,0.21613545816733093,0.4586070959264126 +SZ.000002,万科A,-0.04236453201970436,0.40259740259740284,0.6414790996784567 +SZ.000063,中兴通讯,0.25015049965886726,0.25100401606425704,0.48213351096731216 +SZ.000100,TCL科技,0.09307875894988049,0.227882037533512,0.4016620498614958 +SZ.000157,中联重科,0.20126782884310623,0.24262295081967222,0.5704347826086955 +SZ.000166,申万宏源,0.3259156235512284,0.3490566037735847,0.40402552773686784 +SZ.000301,东方盛虹,-0.019027484143763318,0.29790209790209765,0.5708154506437768 +SZ.000333,美的集团,0.47457682979552507,0.1251479289940829,0.4777281920463796 +SZ.000338,潍柴动力,0.16799387667986498,0.2585249801744647,0.5526791808873717 +SZ.000408,藏格矿业,0.15477151590371419,0.20242576327896278,0.49073441739419343 +SZ.000425,徐工机械,0.430939226519337,0.17727272727272725,0.5223300970873785 +SZ.000538,云南白药,0.2911965793874225,0.21465551573078456,0.3834395482276096 +SZ.000568,泸州老窖,-0.10610855675643405,0.46262823644357587,0.8818236352729454 +SZ.000596,古井贡酒,-0.07651018922852981,0.39408088992652623,0.9621621621621621 +SZ.000617,中油资本,0.3924050632911391,0.433852140077821,0.5093180421871801 +SZ.000625,长安汽车,-0.06397433478014714,0.24,0.5791910544247403 +SZ.000651,格力电器,0.6143425275202634,0.1571325126719767,0.626943321692917 +SZ.000661,长春高新,-0.22039501688470153,0.37620538509705703,0.7865145754119136 +SZ.000708,中信特钢,0.0018141355680743043,0.2831608654750706,0.5604738878143134 +SZ.000725,京东方A,0.1640625,0.1763157894736842,0.2647887323943663 +SZ.000733,振华科技,-0.22961577814627943,0.33998158944461476,0.8231359312672597 +SZ.000768,中航西飞,0.23655913978494625,0.22612172367836525,0.5181518151815183 +SZ.000776,广发证券,0.20136970534069976,0.3402889245585874,0.48444444444444446 +SZ.000786,北新建材,0.3819400796144983,0.31814548361310946,0.5170258620689656 +SZ.000792,盐湖股份,0.17916137229987283,0.2817679558011048,0.36571008094186896 +SZ.000800,一汽解放,0.11552346570397098,0.13742331288343546,0.2803867403314917 +SZ.000807,云铝股份,0.2449494949494948,0.2172839506172839,0.5750262329485836 +SZ.000858,五粮液,0.23741719332977973,0.4472348383649478,0.5090537654378307 +SZ.000876,新希望,0.11217948717948723,0.26334951456310685,0.33000000000000007 +SZ.000895,双汇发展,0.07499999999999996,0.158682634730539,0.3154022988505747 +SZ.000938,紫光股份,0.290909090909091,0.2792792792792793,0.7405628002745366 +SZ.000963,华东医药,-0.11775088250126065,0.24608262108262124,0.5266999615827892 +SZ.000977,浪潮信息,0.27889060092449913,0.2884197454206767,0.6168190127970747 +SZ.000983,山西焦煤,0.002096436058700357,0.25130890052356025,0.6408450704225352 +SZ.000999,华润三九,0.22076923076923083,0.2528947368421053,0.3436693216149411 +SZ.001289,龙源电力,-0.15113190843556334,0.20286738351254496,0.4633382461311717 +SZ.001965,招商公路,0.32261792205063555,0.05091819699499167,0.44460495610623396 +SZ.001979,招商蛇口,0.41946697566628033,0.26943005181347135,0.6803840877914953 +SZ.002001,新和成,0.3432524921886626,0.19925611052072267,0.46729427041064775 +SZ.002007,华兰生物,-0.16386554621848748,0.2702127659574469,0.5570809248554913 +SZ.002027,分众传媒,0.23817863397548167,0.2854545454545454,0.37281553398058254 +SZ.002049,紫光国微,-0.046112952339294355,0.3597122302158273,0.6783992007104795 +SZ.002050,三花智控,-0.1523102480461872,0.3570615034168565,0.7916953473550032 +SZ.002074,国轩高科,0.10519970145254831,0.27977839335180055,0.38895569772475835 +SZ.002129,TCL中环,-0.3051782995647304,0.3794940079893474,1.1394181326116373 +SZ.002142,宁波银行,0.3441422594142258,0.29405840886203416,0.3944655453065653 +SZ.002179,中航光电,0.1338541666666666,0.1809058855438026,0.46945663179210273 +SZ.002180,纳思达,0.37364130434782616,0.2507216494845359,0.7511547344110854 +SZ.002230,科大讯飞,-0.012462000675543594,0.27664464234415376,0.5861789600967351 +SZ.002236,大华股份,-0.011900799889828617,0.22301136363636354,0.5892613897299781 +SZ.002241,歌尔股份,0.10039462762781715,0.21685453569511548,0.6347580605908898 +SZ.002252,上海莱士,0.0431742074516972,0.22045419434574387,0.2951162881703038 +SZ.002271,东方雨虹,-0.2108771909745868,0.39857870326703493,0.8925573514499443 +SZ.002304,洋河股份,-0.023528253593226967,0.33968125337655297,0.4078436807095345 +SZ.002311,海大集团,0.09012485811577764,0.37514318442153494,0.5570023148148149 +SZ.002352,顺丰控股,0.16498919963325376,0.19755058572949924,0.3535961480589829 +SZ.002371,北方华创,0.5279726118904475,0.2892975410413585,0.6236912156166814 +SZ.002410,广联达,-0.18407744022401662,0.4098018769551617,0.9290104772991852 +SZ.002415,海康威视,-0.01764526924247034,0.27376725838264293,0.3867623604465711 +SZ.002459,晶澳科技,-0.30302656214636947,0.36592741935483875,1.2544782608695653 +SZ.002460,赣锋锂业,-0.15659407878639586,0.34753713838936684,0.7273804820229159 +SZ.002466,天齐锂业,-0.3489968633485233,0.41195346971520275,1.3453830726032892 +SZ.002475,立讯精密,0.29034173569668376,0.19133771929824572,0.7252193243618754 +SZ.002493,荣盛石化,0.01814962372731288,0.21908127208480566,0.4204320987654322 +SZ.002555,三七互娱,-0.02380497913996682,0.35708870356330547,0.5801014058153813 +SZ.002594,比亚迪,0.6216715390866587,0.2292400000000001,0.8749618674573831 +SZ.002601,龙佰集团,0.2750153468385512,0.2160421545667448,0.492 +SZ.002603,以岭药业,-0.21549847627340002,0.23424657534246585,0.6230076230076231 +SZ.002648,卫星化学,0.2805212620027435,0.25050234427327545,0.5296411856474259 +SZ.002709,天赐材料,-0.22576545542716686,0.41590214067278275,0.948333333333333 +SZ.002714,牧原股份,0.11590361445783137,0.29974740387314047,0.4011925042589439 +SZ.002736,国信证券,0.4479804161566707,0.30429988974641664,0.625 +SZ.002812,恩捷股份,-0.3585933676941797,0.39803841438496135,1.1800531262770741 +SZ.002821,凯莱英,-0.23928843987353265,0.32253988311483184,0.8305005820721769 +SZ.002841,视源股份,-0.14727444761382602,0.220934084133819,0.593882743362832 +SZ.002916,深南电路,0.5989913544668586,0.2640391844173595,1.697953276824478 +SZ.002920,德赛西威,-0.021003595946387676,0.25962145110410106,0.6767879548306146 +SZ.002938,鹏鼎控股,0.6505167958656333,0.13053097345132758,1.5930899768038085 +SZ.003816,中国广核,0.4488087572440438,0.10565110565110558,0.6773985833869929 +SZ.300014,亿纬锂能,0.20888598108606438,0.5569741461857645,0.5569741461857645 +SZ.300015,爱尔眼科,0.05430568900964183,0.650414937759336,0.7426067907995617 +SZ.300033,同花顺,0.2676065573770492,0.8844804055371418,1.072362778730703 +SZ.300059,东方财富,0.47529069767441867,0.8918918918918919,1.038152610441767 +SZ.300122,智飞生物,-0.433757421543681,0.604036520903412,1.8547215496368041 +SZ.300124,汇川技术,0.010514529079193924,0.43728423475258915,0.6666716791979952 +SZ.300142,沃森生物,-0.3622183708838821,0.4868686868686869,1.3313131313131312 +SZ.300223,北京君正,0.028354189767147098,0.5066140635878393,0.5996750986307728 +SZ.300274,阳光电源,0.6461680883422602,0.2969523313362854,0.7951916697914563 +SZ.300308,中际旭创,0.9564294593857072,0.4220385674931131,1.2291213557269018 +SZ.300316,晶盛机电,-0.22901511977758315,0.5135514018691589,0.963140186915888 +SZ.300347,泰格医药,0.3152300937761534,0.3853413654618474,0.8503568487878403 +SZ.300408,三环集团,0.2757909215955985,0.24121779859484782,0.710465652374366 +SZ.300413,芒果超媒,0.06171843485276329,0.39480657127715935,0.45728368017524623 +SZ.300418,昆仑万维,0.02818401618807953,0.4058405091725943,0.7373813229571986 +SZ.300433,蓝思科技,0.6023380815821227,0.34805537244561635,1.0547477231988553 +SZ.300442,润泽科技,0.31282513414983804,0.4063185607722686,0.8769479975423116 +SZ.300450,先导智能,-0.2130787531263344,0.47148288973384034,0.9485418265541061 +SZ.300454,深信服,0.013992373045268014,0.5915269596737653,0.8187205542725176 +SZ.300496,中科创达,-0.3239105374750407,0.4526606772633035,1.415738927738928 +SZ.300498,温氏股份,0.0004967709885743687,0.2976804123711341,0.463157894736842 +SZ.300628,亿联网络,0.5480601649116128,0.2041947446070418,0.8789774949336937 +SZ.300661,圣邦股份,0.103111936832327,0.4572787237306335,0.5971755211835912 +SZ.300750,宁德时代,0.6593325516132857,0.3384165781083954,0.8559260842015295 +SZ.300751,迈为股份,-0.15724481433447646,0.5428785347315186,1.118850590451109 +SZ.300759,康龙化成,0.08119084176139713,0.4215456674473068,0.688841404715401 +SZ.300760,迈瑞医疗,0.01767913584106129,0.31780156517045954,0.3834667626158137 +SZ.300782,卓胜微,-0.30040067482075083,0.527796052631579,1.2466328257191202 +SZ.300832,新产业,0.062070752883244706,0.2115299334811529,0.36850893304391374 +SZ.300896,爱美客,0.16092854573496718,0.7037894127856523,0.8710555762775083 +SZ.300919,中伟股份,0.19055736227510267,0.4614264919941775,0.5284899328859061 +SZ.300957,贝泰妮,-0.03470544752737981,0.586277001270648,0.7551257941550189 +SZ.300979,华利集团,0.4216195422196576,0.1227403919185781,0.49554836098745425 +SZ.300999,金龙鱼,0.08469085240991481,0.4293193717277488,0.4293193717277488 +SZ.301269,华大九天,-0.11292322365283725,0.2721925865134729,0.4965743648301455 diff --git a/stockapp/result/stat_grouth_rate_since2021.csv b/stockapp/result/stat_grouth_rate_since2021.csv new file mode 100644 index 0000000..0d23dfd --- /dev/null +++ b/stockapp/result/stat_grouth_rate_since2021.csv @@ -0,0 +1,299 @@ +code,name,year_growth_rate,growth_since_2024_09_23,year_volatility +SH.600000,浦发银行,0.24157372226988594,0.17381228273464666,0.6886147691281883 +SH.600009,上海机场,-0.5027824511453345,0.23855577047066423,1.6051587301587302 +SH.600010,包钢股份,0.49000490926472984,0.23571428571428577,2.547094242486972 +SH.600011,华能国际,0.8713592233009708,0.15939849624060143,1.9416909620991252 +SH.600015,华夏银行,0.5466278101582014,0.15552099533437014,0.8468804374844645 +SH.600016,民生银行,-0.07458563535911622,0.14857142857142835,0.5503496503496506 +SH.600018,上港集团,0.6009694485768613,0.14035087719298245,0.7710978626935945 +SH.600019,宝钢股份,0.5394648695891358,0.23654764450146115,1.4565510821503374 +SH.600023,浙能电力,1.139904610492846,0.132996632996633,1.6310344827586207 +SH.600025,华能水电,2.0515191545574636,0.10209923664122145,2.4361851332398317 +SH.600026,中远海能,1.6155115511551155,0.21270084162203506,3.4761904761904754 +SH.600027,华电国际,1.376984126984127,0.13446969696969702,2.403669724770642 +SH.600028,中国石化,1.693498452012384,0.07407407407407396,1.820368885324779 +SH.600029,南方航空,0.10847457627118628,0.23863636363636354,0.5697896749521989 +SH.600030,中信证券,0.06878327668520012,0.4085965820818229,0.7197291474299785 +SH.600031,三一重工,-0.4343562656727954,0.16256157635467994,2.7264153966956712 +SH.600036,招商银行,0.025214665394575286,0.19815227779547628,1.250757247944613 +SH.600039,四川路桥,3.2861410707426675,0.2162629757785468,5.947523262178435 +SH.600048,保利发展,-0.15952939742143923,0.3650990099009901,1.4152483221476508 +SH.600050,中国联通,0.357661269857382,0.1915367483296213,0.9551889094991699 +SH.600061,国投资本,-0.05956979928269157,0.3737373737373737,0.7505576208178437 +SH.600085,同仁堂,0.828695652173913,0.3416267942583733,1.7820224719101123 +SH.600089,特变电工,1.2285750819732026,0.22408026755852828,2.841627658072014 +SH.600104,上汽集团,-0.3217808930425753,0.2304457527333894,1.1169870129870128 +SH.600111,北方稀土,0.6247676653120371,0.24727932285368803,3.7512207415808208 +SH.600115,中国东航,-0.10389610389610393,0.18965517241379293,0.7917888563049853 +SH.600132,重庆啤酒,-0.38042229878964573,0.3204669553756354,2.862978889757623 +SH.600150,中国船舶,1.3237830319888735,0.23215339233038357,2.1053203040173725 +SH.600161,天坛生物,-0.1032349888171904,0.22634146341463413,1.448314693405322 +SH.600176,中国巨石,-0.2814810288996151,0.26451612903225796,1.6984843102427472 +SH.600183,生益科技,-0.19876970396001548,0.24566646742378961,1.4127118644067793 +SH.600188,兖矿能源,48.71776978588611,0.19370979270907784,-49.512277229643864 +SH.600196,复星医药,-0.4605207232570744,0.23803131991051463,3.1180390244835134 +SH.600219,南山铝业,0.36754058129841405,0.15873015873015883,1.1967264846779715 +SH.600233,圆通速递,0.6697848456501405,0.15683732987686327,1.6674907292954262 +SH.600276,恒瑞医药,-0.4313987482074927,0.22453757902130644,2.495409709593872 +SH.600309,万华化学,0.05480796996823556,0.20713813615333754,1.0812295019449314 +SH.600332,白云山,0.15332530845621428,0.2308309915696507,0.4718359848010356 +SH.600346,恒力石化,-0.4005007311900405,0.257831325301205,3.0616330275229355 +SH.600362,江西铜业,0.24015648021134983,0.22724987430869792,1.102198667908043 +SH.600372,中航机载,-0.36725547060374364,0.22379603399433434,1.277360016171417 +SH.600406,国电南瑞,0.9688625140531386,0.07917316692667709,1.1962987346534222 +SH.600415,小商品城,0.8895633444292148,0.12733644859813076,1.6466069142125486 +SH.600426,华鲁恒升,0.00582217033304655,0.27445255474452557,0.9163326653306612 +SH.600436,片仔癀,-0.0576376230404666,0.3070233099054458,1.6047585799452175 +SH.600438,通威股份,-0.3785725951331047,0.30981067125645434,2.897137637028014 +SH.600460,士兰微,-0.13213627992633514,0.2765237020316029,3.265030674846625 +SH.600489,中金黄金,0.9018305118676726,0.14199849737039805,1.984864011288995 +SH.600515,海南机场,-0.1693253316734299,0.23548387096774182,1.9323745819397988 +SH.600519,贵州茅台,-0.05931989043336938,0.38560806633162636,0.9663232710429643 +SH.600547,山东黄金,0.22757753562447602,0.09782608695652173,1.0115924344112264 +SH.600570,恒生电子,-0.6053630590833794,0.3919659160073039,2.901069100391134 +SH.600584,长电科技,-0.15840876607908527,0.2713206189276718,1.44987146529563 +SH.600585,海螺水泥,-0.4235942668136714,0.3024414549078227,1.5426552246340233 +SH.600588,用友网络,-0.7464240275361456,0.3142857142857143,5.2412423124231236 +SH.600600,青岛啤酒,-0.19084994319942172,0.3767351959233878,1.2336916234247592 +SH.600660,福耀玻璃,0.24758842443729923,0.11281070745697908,1.2152700186219736 +SH.600674,川投能源,1.2150411280846067,0.06376975169300247,1.4265060240963856 +SH.600690,海尔智家,0.15456024362478038,0.16994177583697234,0.7473457252206184 +SH.600732,爱旭股份,-0.15063455020739347,0.3825503355704698,4.121870972220964 +SH.600741,华域汽车,-0.3125,0.13051702395964693,1.21203007518797 +SH.600745,闻泰科技,-0.6717355590725551,0.31710261569416476,4.760255881139083 +SH.600760,中航沈飞,0.09193937877976777,0.21261682242990654,1.032156143660631 +SH.600795,国电电力,1.7998157342478374,0.09619238476953895,2.4165867959632403 +SH.600803,新奥股份,0.773495803243653,0.14206437291897878,0.773495803243653 +SH.600809,山西汾酒,-0.1491057232931775,0.4169471776281719,1.4674199878205565 +SH.600845,宝信软件,0.25019421780437257,0.16613644397313543,1.3971298809491817 +SH.600875,东方电气,0.6527196652719665,0.24802527646129535,1.7317880794701983 +SH.600886,国投电力,1.2549789136190084,0.07278481012658222,1.652926274206707 +SH.600887,伊利股份,-0.3292570373788648,0.32800365463682035,1.230697239120262 +SH.600893,航发动力,-0.3620210135970334,0.20978611192499264,1.6169204737732654 +SH.600900,长江电力,0.9087121115882009,0.06560283687943258,0.9728479178319012 +SH.600905,三峡能源,0.3446524419997339,0.18581907090464544,1.156123852193586 +SH.600918,XD中泰证,-0.5874196821102469,0.3212996389891698,2.32247191011236 +SH.600919,江苏银行,1.238030533130845,0.10091743119266061,1.2743887580212818 +SH.600926,杭州银行,0.13709677419354827,0.1417004048582995,0.8280044101433295 +SH.600938,中国海油,1.9015313906108182,0.10967503692762204,2.3906897296448273 +SH.600941,中国移动,1.4310895802215238,0.08560118753092527,1.472369589369933 +SH.600958,东方证券,0.0888740787204012,0.29941520467836247,1.1902026047205378 +SH.600989,宝丰能源,0.588827838827839,0.18188010899182583,0.7965169569202568 +SH.600999,招商证券,-0.12095862536739754,0.2899800928998011,1.2983291412145168 +SH.601006,大秦铁路,0.48546903793143015,0.12274959083469716,0.644720958099807 +SH.601009,南京银行,0.7966194021769448,0.0714285714285714,0.8174937508091582 +SH.601012,隆基绿能,-0.6501211425656721,0.3794186959937156,4.562930086410055 +SH.601021,春秋航空,0.09241232070016192,0.2512145748987855,0.6673839140089217 +SH.601059,信达证券,0.44614079728583556,0.3564041368337312,0.8888888888888891 +SH.601066,中信建投,-0.33858655503570545,0.35793731041456,1.4670422535211265 +SH.601088,中国神华,3.937712344280861,0.11508951406649626,5.063977746870654 +SH.601100,恒立液压,-0.4289340101522843,0.1943127962085307,2.2681944094686477 +SH.601111,中国国航,0.06486486486486487,0.2709677419354839,0.903225806451613 +SH.601117,中国化学,0.6074912212251267,0.2716049382716048,2.0632884777123635 +SH.601138,工业富联,1.1128650752377918,0.34633885622661675,3.042633999376962 +SH.601166,兴业银行,0.23644529996791785,0.16364734299516925,0.8485392907358225 +SH.601169,北京银行,0.6199722607489597,0.1428571428571428,0.7458893871449923 +SH.601186,中国铁建,0.31726788882318147,0.27650429799426934,0.9431743958197258 +SH.601225,陕西煤业,5.948153373305789,0.15156576200417526,6.091068031058774 +SH.601229,上海银行,0.28921568627450966,0.11914893617021272,0.6716101694915255 +SH.601236,红塔证券,-0.4286123349451064,0.2968980797636631,1.5525083056478408 +SH.601238,广汽集团,-0.2762295081967213,0.1997282608695652,1.7713884992987379 +SH.601288,农业银行,1.1006564551422318,0.03896103896103886,1.223115039507165 +SH.601318,中国平安,-0.2550644266840646,0.29485144023588106,1.4569143182994444 +SH.601319,中国人保,0.2623006447234477,0.21568627450980404,0.9729514717581544 +SH.601328,交通银行,1.4262295081967218,0.10778443113772473,1.6414473684210522 +SH.601336,新华保险,-0.10264836651846121,0.3965102286401925,1.4272388059701488 +SH.601360,三六零,-0.4328606098840615,0.24084507042253533,2.201197044555946 +SH.601377,兴业证券,-0.07878047825070944,0.3040152963671128,1.0407647058823533 +SH.601390,中国中铁,0.4652096342551295,0.26833976833976836,1.041800643086817 +SH.601398,工商银行,0.6090397833784627,0.08041958041958042,0.8926987623547145 +SH.601600,中国铝业,1.450305599911899,0.2714285714285716,2.3032566673219317 +SH.601601,中国太保,0.14966186415760085,0.2732009117551286,1.6086412022542262 +SH.601607,上海医药,0.2375658279695727,0.1500815660685153,0.6586666666666665 +SH.601618,中国中冶,0.34568896051571296,0.24626865671641784,1.3592839300582846 +SH.601628,中国人寿,0.2352610892756879,0.23839009287925683,0.9512195121951219 +SH.601633,长城汽车,-0.1776994031470429,0.2576763485477178,2.4404701073071027 +SH.601658,邮储银行,0.419626470905754,0.10504201680672276,0.6099193716342866 +SH.601668,中国建筑,0.5760682452851842,0.2484848484848483,0.7932491759782268 +SH.601669,中国电建,0.6243491083360213,0.2533333333333332,1.9392811207505294 +SH.601688,华泰证券,0.07878832456817841,0.345565749235474,0.618608283464853 +SH.601689,拓普集团,0.6439933472642756,0.27122835943940626,2.517706141458351 +SH.601698,中国卫通,-0.09612085198978948,0.1917241379310346,1.866759591435688 +SH.601699,潞安环能,12.132440476190474,0.2725306416726747,1107.375 +SH.601728,中国电信,0.25568426371240904,0.10726072607260728,1.2135211634186809 +SH.601766,中国中车,0.8075221238938055,0.16381766381766383,0.9178403755868545 +SH.601788,光大证券,0.1054514548889669,0.3148907103825136,0.9227503820529981 +SH.601799,星宇股份,-0.2373756674964108,0.1244194015076523,1.3490375232766056 +SH.601800,中国交建,0.533195181930177,0.3210382513661201,1.2328891907038555 +SH.601808,中海油服,0.26514555468135304,0.1964285714285714,0.8075506445672191 +SH.601816,京沪高铁,0.11336405529953919,0.12267657992565062,0.43229784206782096 +SH.601818,光大银行,0.15532734274711157,0.14649681528662417,0.5273652948663554 +SH.601838,成都银行,1.2323738141842906,0.14296081277213357,1.4900122840606014 +SH.601857,中国石油,2.2290629989475117,0.1260923845193509,2.9055221399876277 +SH.601865,福莱特,-0.5285834188193603,0.3643724696356274,2.973144399460189 +SH.601868,中国能建,-0.09950304524903775,0.18137254901960786,0.4751996007984032 +SH.601872,招商轮船,0.956847139571392,0.1875923190546529,2.1360138099690715 +SH.601877,正泰电器,-0.41101052876957145,0.23788786064235157,2.615510563380282 +SH.601878,浙商证券,-0.013189432018955616,0.31000000000000005,0.7545718885925072 +SH.601881,中国银河,0.3412115349420899,0.36315323294951307,0.9543676115951527 +SH.601888,中国中免,-0.7312913331012878,0.4217311233885821,6.122581845238096 +SH.601898,中煤能源,3.888962545575075,0.11404833836857997,5.102606537029375 +SH.601899,紫金矿业,0.9781897491821157,0.1466498103666245,1.7662337662337664 +SH.601901,方正证券,-0.16044943820224722,0.33810888252148996,0.9131556319862424 +SH.601916,浙商银行,-0.06461773408418447,0.15294117647058836,0.4494761953235993 +SH.601919,中远海控,1.9525857208368733,0.1856603773584906,7.396227599278658 +SH.601939,建设银行,0.6621253405994549,0.0803814713896458,0.8782296113232981 +SH.601985,中国核电,1.5900116144018583,0.1017786561264824,2.013563501849569 +SH.601988,中国银行,1.1895253109125945,0.06609808102345416,1.2639691714836223 +SH.601989,中国重工,0.28896179985938586,0.22494432071269488,0.6932153392330382 +SH.601995,中金公司,-0.47831374138629923,0.34623430962343105,1.7907239819004528 +SH.601998,中信银行,0.807213385238083,0.16638935108153086,1.2345352493461461 +SH.603019,中科曙光,0.40435137036088764,0.31243124312431236,2.0283481176710563 +SH.603195,公牛集团,-0.13230612106653605,0.25675471698113217,1.2053021707453335 +SH.603259,药明康德,-0.530639320162071,0.254131736526946,3.491456468673719 +SH.603260,合盛硅业,1.0154643155714176,0.2088199758356828,7.158719073886928 +SH.603288,海天味业,-0.5790513143176734,0.3277287761852261,2.7184624697336566 +SH.603296,华勤技术,0.08173566758460882,0.22076215505913277,0.6289967623558386 +SH.603369,今世缘,-0.09734299389997225,0.34674679905931516,0.8160859792076425 +SH.603392,万泰生物,0.06937692173054377,0.1824090121317159,2.5489026183012684 +SH.603501,韦尔股份,-0.3678015179840417,0.29625151148730344,2.5311514995502122 +SH.603659,璞泰来,-0.4983356151512711,0.401124648547329,5.336416349809886 +SH.603799,华友钴业,-0.548971238701355,0.3586556169429098,4.378655939422622 +SH.603806,福斯特,-0.34666153664022725,0.303321033210332,3.485876598946577 +SH.603833,欧派家居,-0.4913116021649778,0.3346145633141149,3.027310924369748 +SH.603899,晨光股份,-0.602599209912013,0.33673084182710444,2.781803797468354 +SH.603986,兆易创新,-0.36784651482202124,0.35682481191463244,2.942852209944751 +SH.603993,洛阳钼业,0.4055199777701668,0.17726657645466837,1.3834570519618241 +SH.605117,德业股份,8.776077070253537,0.22520785636823737,16.060735128690787 +SH.605499,东鹏饮料,3.5827836969389484,0.20456970128022767,3.693049213597159 +SH.688008,澜起科技,-0.1624788522153361,0.37896907216494835,1.3181332131046153 +SH.688009,中国通号,0.2213592233009707,0.2995867768595042,0.7645429362880887 +SH.688012,中微公司,0.025057659493346485,0.3981244671781756,1.8799512874916826 +SH.688036,传音控股,0.012533538473084915,0.21133557800224478,4.067323900951067 +SH.688041,海光信息,0.7227689741451209,0.3677658588266455,1.7431606905710493 +SH.688082,盛美上海,-0.18067292158568415,0.35835694050991496,1.0029084908034336 +SH.688111,金山办公,-0.3612904617937094,0.4452340910323873,2.3103454920322943 +SH.688126,沪硅产业,-0.43545508625817964,0.37039711191335756,2.057443365695793 +SH.688187,时代电气,-0.03980459562149452,0.24519005161895824,1.7404214559386975 +SH.688223,晶科能源,-0.13754282917278504,0.4051036682615632,1.967783094098884 +SH.688256,寒武纪-U,0.9593440845643042,0.36004891585532195,5.113319238900635 +SH.688271,联影医疗,-0.29191398967743365,0.37916172826204075,1.3104083611679775 +SH.688303,大全能源,-0.5362298317505554,0.39065817409766446,4.041627771295215 +SH.688363,华熙生物,-0.5309786911311729,0.552863436123348,5.784812096953525 +SH.688396,华润微,-0.2393247333199967,0.3806734992679357,1.9287257210123605 +SH.688599,天合光能,-0.010285613384540593,0.39775561097256884,5.094862502664677 +SH.688981,中芯国际,0.0296944730518367,0.3813032466037303,0.8316589736627749 +SZ.000001,平安银行,-0.2896206655806376,0.21613545816733093,1.8610275538443024 +SZ.000002,万科A,-0.6094236588002233,0.40259740259740284,3.920627009646303 +SZ.000063,中兴通讯,-0.04876782606040253,0.25100401606425704,1.3078149920255182 +SZ.000100,TCL科技,-0.262375344654315,0.227882037533512,1.8080773062736393 +SZ.000157,中联重科,-0.15360505067761832,0.24262295081967222,2.0940301738457614 +SZ.000166,申万宏源,0.1476725521669342,0.3490566037735847,0.7043385109801821 +SZ.000301,东方盛虹,0.05815279361459513,0.29790209790209765,4.5221745350500715 +SZ.000333,美的集团,-0.1580881539040534,0.1251479289940829,1.832789942130995 +SZ.000338,潍柴动力,0.08307683908085206,0.2585249801744647,1.8665264089301918 +SZ.000408,藏格矿业,7.957223416518676,0.20242576327896278,11.605375559954162 +SZ.000425,徐工机械,0.5856786888457606,0.17727272727272725,0.9405412228874954 +SZ.000538,云南白药,-0.25408905932070747,0.21465551573078456,1.4352845122808606 +SZ.000568,泸州老窖,-0.3374053910503254,0.46262823644357587,1.9901019796040793 +SZ.000596,古井贡酒,-0.24376070923042525,0.39408088992652623,1.1017069701280229 +SZ.000617,中油资本,0.19120737029254875,0.433852140077821,1.3643486777668956 +SZ.000625,长安汽车,0.34975780555505165,0.24,2.4073799429336002 +SZ.000651,格力电器,-0.09350820267295956,0.1571325126719767,1.3304212839733234 +SZ.000661,长春高新,-0.7643771937536049,0.37620538509705703,5.5010266159695815 +SZ.000708,中信特钢,-0.3325275381325452,0.2831608654750706,2.158152804642166 +SZ.000725,京东方A,-0.19064259718626086,0.1763157894736842,1.2137174350606061 +SZ.000733,振华科技,-0.2680310420542733,0.33998158944461476,3.213593126725989 +SZ.000768,中航西飞,-0.27899686520376177,0.22612172367836525,1.177117711771177 +SZ.000776,广发证券,0.1365956577962295,0.3402889245585874,1.2109333333333336 +SZ.000786,北新建材,-0.1538165490699167,0.31814548361310946,1.877589967284624 +SZ.000792,盐湖股份,-0.48300835654596097,0.2817679558011048,2.2200147167034583 +SZ.000800,一汽解放,-0.10000000000000009,0.13742331288343546,0.668141592920354 +SZ.000807,云铝股份,1.1047388643802476,0.2172839506172839,2.6952526799387444 +SZ.000858,五粮液,-0.4277716156974595,0.4472348383649478,2.0675550190361225 +SZ.000876,新希望,-0.5775162337662338,0.26334951456310685,2.4125 +SZ.000895,双汇发展,-0.34441701756933363,0.158682634730539,1.4708056171470805 +SZ.000938,紫光股份,0.18857705563761695,0.2792792792792793,1.5708274894810659 +SZ.000963,华东医药,0.400720576461169,0.24608262108262124,1.1960447119518482 +SZ.000977,浪潮信息,0.5501906921321285,0.2884197454206767,2.4757127743556975 +SZ.000983,山西焦煤,2.208053691275168,0.25130890052356025,7.175757575757576 +SZ.000999,华润三九,1.935102244635008,0.2528947368421053,2.264980425620615 +SZ.001289,龙源电力,-0.3095616251224108,0.20286738351254496,1.1771112748710388 +SZ.001965,招商公路,1.3480044759418126,0.05091819699499167,1.6093938177438778 +SZ.001979,招商蛇口,0.09229685507672825,0.26943005181347135,1.2674897119341564 +SZ.002001,新和成,0.03248413762185565,0.19925611052072267,1.0697401698291817 +SZ.002007,华兰生物,-0.5604907975460123,0.2702127659574469,2.8208092485549137 +SZ.002027,分众传媒,-0.1909690634351201,0.2854545454545454,2.186997245179063 +SZ.002049,紫光国微,-0.3782832763484485,0.3597122302158273,2.817739786856128 +SZ.002050,三花智控,-0.08781197366406368,0.3570615034168565,1.5567537927252793 +SZ.002074,国轩高科,-0.4325885751341154,0.27977839335180055,2.987757948915292 +SZ.002129,TCL中环,-0.504313335215284,0.3794940079893474,5.545642760487145 +SZ.002142,宁波银行,-0.18502991923234258,0.29405840886203416,1.1627618014107433 +SZ.002179,中航光电,-0.04038790015978844,0.1809058855438026,0.8713938575767803 +SZ.002180,纳思达,0.14752485736337895,0.2507216494845359,2.3360623556581985 +SZ.002230,科大讯飞,0.08890609532583871,0.27664464234415376,1.6083309602091802 +SZ.002236,大华股份,-0.08013311894701414,0.22301136363636354,1.5410135353991423 +SZ.002241,歌尔股份,-0.37289593723980163,0.21685453569511548,2.990870043512686 +SZ.002252,上海莱士,0.08515887275344647,0.22045419434574387,0.7061871578707992 +SZ.002271,东方雨虹,-0.6332202939025201,0.39857870326703493,5.594766096364907 +SZ.002304,洋河股份,-0.5735634259378681,0.33968125337655297,2.455127494456763 +SZ.002311,海大集团,-0.2834514897255418,0.37514318442153494,1.4489496527777774 +SZ.002352,顺丰控股,-0.4953665268023426,0.19755058572949924,2.483418597652724 +SZ.002371,北方华创,0.9140112232036859,0.2892975410413585,2.398209126364466 +SZ.002410,广联达,-0.7622464196280352,0.4098018769551617,6.5210942956926665 +SZ.002415,海康威视,-0.30559139784946243,0.27376725838264293,1.62280701754386 +SZ.002459,晶澳科技,-0.3572472155285277,0.36592741935483875,5.271597826086957 +SZ.002460,赣锋锂业,-0.5539954092709953,0.34753713838936684,5.129197945476097 +SZ.002466,天齐锂业,-0.06510780475626399,0.41195346971520275,4.762174087444846 +SZ.002475,立讯精密,-0.18646377554936155,0.19133771929824572,1.4861798220952953 +SZ.002493,荣盛石化,-0.4186764920636704,0.21908127208480566,2.569246913580247 +SZ.002555,三七互娱,-0.3868876154723535,0.35708870356330547,1.9827843998763752 +SZ.002594,比亚迪,0.5193284124449367,0.2292400000000001,1.5036749679112558 +SZ.002601,龙佰集团,-0.2681465821000705,0.2160421545667448,2.352544910179641 +SZ.002603,以岭药业,0.07949439884981713,0.23424657534246585,2.858501423465988 +SZ.002648,卫星化学,1.1824438929562122,0.25050234427327545,1.6869776951194853 +SZ.002709,天赐材料,-0.4271716134460021,0.41590214067278275,5.274398148148148 +SZ.002714,牧原股份,-0.20911692978201613,0.29974740387314047,1.800862831858407 +SZ.002736,国信证券,-0.04210526315789476,0.30429988974641664,0.7307692307692306 +SZ.002812,恩捷股份,-0.7758352936551101,0.39803841438496135,11.581160604822232 +SZ.002821,凯莱英,-0.5979776446185756,0.32253988311483184,5.167370696823548 +SZ.002841,视源股份,-0.6670159716701597,0.220934084133819,4.356415929203539 +SZ.002916,深南电路,0.02692948362021097,0.2640391844173595,1.7184205085796984 +SZ.002920,德赛西威,0.43702015355086377,0.25962145110410106,1.6101785238475883 +SZ.002938,鹏鼎控股,-0.2169782408826233,0.13053097345132758,2.0565254547674274 +SZ.003816,中国广核,0.8255578093306288,0.10565110565110558,1.3104212860310422 +SZ.300014,亿纬锂能,-0.47348310677348115,0.5569741461857645,3.721736354931376 +SZ.300015,爱尔眼科,-0.48322343846428684,0.650414937759336,3.5898576122672505 +SZ.300033,同花顺,0.6336516521592157,0.8844804055371418,2.4493999110979408 +SZ.300059,东方财富,0.1005573265673454,0.8918918918918919,1.6883634538152608 +SZ.300122,智飞生物,-0.6434286397945601,0.604036520903412,6.188087167070218 +SZ.300124,汇川技术,0.0011606730621249728,0.43728423475258915,1.1666817042606517 +SZ.300142,沃森生物,-0.6146909543989885,0.4868686868686869,8.467989898989899 +SZ.300223,北京君正,-0.292425068119891,0.5066140635878393,3.441169644929218 +SZ.300274,阳光电源,0.8108384811360383,0.2969523313362854,2.0409897426490637 +SZ.300308,中际旭创,3.2242571543138654,0.4220385674931131,7.857613566717459 +SZ.300316,晶盛机电,0.053802832481463225,0.5135514018691589,2.872018691588785 +SZ.300347,泰格医药,-0.5816632810841948,0.3853413654618474,4.442044592017637 +SZ.300408,三环集团,0.033138401559454245,0.24121779859484782,1.1885661595205161 +SZ.300413,芒果超媒,-0.6360116166505325,0.39480657127715935,4.006024096385541 +SZ.300418,昆仑万维,0.9035597327412275,0.4058405091725943,4.49228935409372 +SZ.300433,蓝思科技,-0.3173115763259011,0.34805537244561635,3.6683822765931335 +SZ.300442,润泽科技,0.6726771706965744,0.4063185607722686,1.4045232557447842 +SZ.300450,先导智能,-0.6357475645912749,0.47148288973384034,5.593438219493477 +SZ.300454,深信服,-0.735585156635213,0.5915269596737653,6.475311778290993 +SZ.300496,中科创达,-0.5604129023623101,0.4526606772633035,4.022035742035743 +SZ.300498,温氏股份,0.07123670927146342,0.2976804123711341,1.1352273395682606 +SZ.300628,亿联网络,-0.10644656115071416,0.2041947446070418,1.8922876595442104 +SZ.300661,圣邦股份,-0.01596111078309803,0.4572787237306335,2.2049932750504375 +SZ.300750,宁德时代,0.1576997674397227,0.3384165781083954,1.7662059209265997 +SZ.300751,迈为股份,-0.2522625552402332,0.5428785347315186,3.910598404390912 +SZ.300759,康龙化成,-0.42784212590112514,0.4215456674473068,4.7453438614649235 +SZ.300760,迈瑞医疗,-0.29146444384795267,0.31780156517045954,1.150485742556445 +SZ.300782,卓胜微,-0.5625144235071375,0.527796052631579,4.670152284263959 +SZ.300832,新产业,0.18564553017710894,0.2115299334811529,1.7679837892603847 +SZ.300896,爱美客,-0.13645227029483775,0.7037894127856523,3.3278030585602387 +SZ.300919,中伟股份,-0.3894949347537914,0.4614264919941775,4.551491424310216 +SZ.300957,贝泰妮,-0.6107847905520845,0.586277001270648,6.179263024142313 +SZ.300979,华利集团,-0.22607329842931945,0.1227403919185781,1.8960460853626606 +SZ.300999,金龙鱼,-0.7132445622313435,0.4293193717277488,4.824567055980669 +SZ.301269,华大九天,0.2451137884872825,0.2721925865134729,0.9654581787039678 diff --git a/stockapp/sample/KDP_10year_data.csv b/stockapp/sample/KDP_10year_data.csv new file mode 100644 index 0000000..1f3da26 --- /dev/null +++ b/stockapp/sample/KDP_10year_data.csv @@ -0,0 +1,2518 @@ +Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits +2014-10-06 00:00:00-04:00,64.9800033569336,64.9800033569336,64.06999969482422,64.69000244140625,8.311882972717285,981900,0.0,0.0 +2014-10-07 00:00:00-04:00,64.44000244140625,64.9800033569336,64.16999816894531,64.16999816894531,8.245067596435547,1634500,0.0,0.0 +2014-10-08 00:00:00-04:00,64.33000183105469,65.23999786376953,64.13999938964844,65.19999694824219,8.377410888671875,1401200,0.0,0.0 +2014-10-09 00:00:00-04:00,65.31999969482422,65.7699966430664,64.0999984741211,64.26000213623047,8.256633758544922,1879700,0.0,0.0 +2014-10-10 00:00:00-04:00,64.5199966430664,65.19000244140625,64.41000366210938,64.43000030517578,8.278472900390625,1650800,0.0,0.0 +2014-10-13 00:00:00-04:00,64.2699966430664,64.62000274658203,63.689998626708984,63.790000915527344,8.196242332458496,1095000,0.0,0.0 +2014-10-14 00:00:00-04:00,64.04000091552734,64.5999984741211,63.9900016784668,64.08000183105469,8.233506202697754,1594000,0.0,0.0 +2014-10-15 00:00:00-04:00,63.56999969482422,63.900001525878906,61.2599983215332,62.13999938964844,7.984238624572754,2382700,0.0,0.0 +2014-10-16 00:00:00-04:00,61.29999923706055,62.13999938964844,60.650001525878906,61.849998474121094,7.946978569030762,2229500,0.0,0.0 +2014-10-17 00:00:00-04:00,62.220001220703125,63.310001373291016,61.7599983215332,63.09000015258789,8.10629940032959,1853100,0.0,0.0 +2014-10-20 00:00:00-04:00,63.099998474121094,64.94999694824219,62.959999084472656,64.87999725341797,8.336296081542969,1790100,0.0,0.0 +2014-10-21 00:00:00-04:00,64.77999877929688,65.66000366210938,64.5,65.36000061035156,8.397970199584961,1529900,0.0,0.0 +2014-10-22 00:00:00-04:00,65.37000274658203,65.62999725341797,64.44999694824219,65.43000030517578,8.406965255737305,2433700,0.0,0.0 +2014-10-23 00:00:00-04:00,67.12999725341797,69.3499984741211,66.75,66.94999694824219,8.60226821899414,2675300,0.0,0.0 +2014-10-24 00:00:00-04:00,67.0199966430664,67.48999786376953,66.43000030517578,66.80000305175781,8.582991600036621,1587500,0.0,0.0 +2014-10-27 00:00:00-04:00,66.3499984741211,67.95999908447266,66.25,67.91999816894531,8.726898193359375,1832100,0.0,0.0 +2014-10-28 00:00:00-04:00,68.37999725341797,68.70999908447266,67.47000122070312,67.9000015258789,8.72433090209961,1453100,0.0,0.0 +2014-10-29 00:00:00-04:00,67.91999816894531,68.13999938964844,67.29000091552734,67.72000122070312,8.701202392578125,1237200,0.0,0.0 +2014-10-30 00:00:00-04:00,67.87000274658203,69.26000213623047,67.5199966430664,68.94000244140625,8.857955932617188,1683400,0.0,0.0 +2014-10-31 00:00:00-04:00,69.68000030517578,69.87999725341797,68.95999908447266,69.25,8.897789001464844,1884300,0.0,0.0 +2014-11-03 00:00:00-05:00,69.08999633789062,69.69000244140625,69.08000183105469,69.52999877929688,8.933764457702637,1468500,0.0,0.0 +2014-11-04 00:00:00-05:00,69.63999938964844,70.54000091552734,69.62999725341797,70.3499984741211,9.0391263961792,1617500,0.0,0.0 +2014-11-05 00:00:00-05:00,70.9800033569336,70.98999786376953,68.83999633789062,69.0,8.865668296813965,1889800,0.0,0.0 +2014-11-06 00:00:00-05:00,69.25,70.02999877929688,69.12999725341797,69.94000244140625,8.986443519592285,1792300,0.0,0.0 +2014-11-07 00:00:00-05:00,69.93000030517578,70.3499984741211,69.48999786376953,69.94999694824219,8.987728118896484,1168500,0.0,0.0 +2014-11-10 00:00:00-05:00,69.94999694824219,70.55999755859375,69.5999984741211,70.47000122070312,9.05454158782959,1184700,0.0,0.0 +2014-11-11 00:00:00-05:00,70.4800033569336,70.55999755859375,69.62000274658203,69.73999786376953,8.960747718811035,1254700,0.0,0.0 +2014-11-12 00:00:00-05:00,69.31999969482422,70.73999786376953,69.04000091552734,70.66000366210938,9.078957557678223,1552700,0.0,0.0 +2014-11-13 00:00:00-05:00,70.83000183105469,71.5,70.19000244140625,70.70999908447266,9.085379600524902,1408000,0.0,0.0 +2014-11-14 00:00:00-05:00,70.7300033569336,70.7699966430664,69.80999755859375,70.0999984741211,9.007001876831055,1215100,0.0,0.0 +2014-11-17 00:00:00-05:00,70.0,70.7699966430664,69.83000183105469,70.75,9.090519905090332,1258300,0.0,0.0 +2014-11-18 00:00:00-05:00,71.16000366210938,71.44999694824219,70.66999816894531,70.9000015258789,9.109794616699219,1970700,0.0,0.0 +2014-11-19 00:00:00-05:00,71.16999816894531,71.19999694824219,70.69000244140625,71.18000030517578,9.145770072937012,2333100,0.0,0.0 +2014-11-20 00:00:00-05:00,70.87000274658203,72.12000274658203,70.87000274658203,71.76000213623047,9.220292091369629,1494300,0.0,0.0 +2014-11-21 00:00:00-05:00,72.55000305175781,72.62999725341797,71.58999633789062,71.9800033569336,9.248562812805176,1815100,0.0,0.0 +2014-11-24 00:00:00-05:00,72.25,72.80999755859375,72.04000091552734,72.69000244140625,9.339784622192383,1673500,0.0,0.0 +2014-11-25 00:00:00-05:00,72.6500015258789,73.7300033569336,72.55000305175781,73.26000213623047,9.4130277633667,1764900,0.0,0.0 +2014-11-26 00:00:00-05:00,73.06999969482422,73.41000366210938,72.63999938964844,72.88999938964844,9.365484237670898,1329300,0.0,0.0 +2014-11-28 00:00:00-05:00,73.19000244140625,74.27999877929688,73.19000244140625,74.0,9.508109092712402,708700,0.0,0.0 +2014-12-01 00:00:00-05:00,72.83999633789062,73.66000366210938,72.45999908447266,73.02999877929688,9.383471488952637,1529300,0.0,0.0 +2014-12-02 00:00:00-05:00,72.94000244140625,73.95999908447266,72.69999694824219,73.58999633789062,9.455428123474121,2106400,0.0,0.0 +2014-12-03 00:00:00-05:00,73.4800033569336,73.68000030517578,72.29000091552734,72.4000015258789,9.302526473999023,2774600,0.0,0.0 +2014-12-04 00:00:00-05:00,72.45999908447266,72.80000305175781,71.97000122070312,72.12000274658203,9.266549110412598,1788500,0.0,0.0 +2014-12-05 00:00:00-05:00,71.98999786376953,72.25,71.58000183105469,71.94000244140625,9.243419647216797,1389200,0.0,0.0 +2014-12-08 00:00:00-05:00,72.04000091552734,72.44000244140625,71.54000091552734,71.76000213623047,9.220292091369629,1480000,0.0,0.0 +2014-12-09 00:00:00-05:00,71.23999786376953,71.83999633789062,70.5,71.25,9.154764175415039,1631700,0.0,0.0 +2014-12-10 00:00:00-05:00,71.2699966430664,72.16000366210938,71.0999984741211,71.23999786376953,9.153477668762207,1572100,0.0,0.0 +2014-12-11 00:00:00-05:00,70.87999725341797,71.68000030517578,70.70999908447266,71.02999877929688,9.179323196411133,1283200,0.41,0.0 +2014-12-12 00:00:00-05:00,70.62999725341797,71.62999725341797,70.16999816894531,70.20999908447266,9.073355674743652,1435500,0.0,0.0 +2014-12-15 00:00:00-05:00,70.58000183105469,70.88999938964844,69.77999877929688,69.91000366210938,9.034586906433105,1364100,0.0,0.0 +2014-12-16 00:00:00-05:00,69.75,71.44999694824219,69.38999938964844,69.88999938964844,9.032004356384277,1227900,0.0,0.0 +2014-12-17 00:00:00-05:00,69.83000183105469,70.79000091552734,69.70999908447266,70.51000213623047,9.112125396728516,2068100,0.0,0.0 +2014-12-18 00:00:00-05:00,71.29000091552734,72.30999755859375,70.7300033569336,72.30999755859375,9.344741821289062,2347600,0.0,0.0 +2014-12-19 00:00:00-05:00,72.20999908447266,72.83999633789062,71.31999969482422,71.66000366210938,9.2607421875,2703800,0.0,0.0 +2014-12-22 00:00:00-05:00,71.91999816894531,72.80000305175781,71.91999816894531,72.76000213623047,9.4028959274292,1073000,0.0,0.0 +2014-12-23 00:00:00-05:00,73.12000274658203,73.5999984741211,73.0,73.44999694824219,9.492066383361816,936000,0.0,0.0 +2014-12-24 00:00:00-05:00,73.41999816894531,73.9800033569336,73.38999938964844,73.4800033569336,9.495944023132324,500900,0.0,0.0 +2014-12-26 00:00:00-05:00,73.4000015258789,73.4800033569336,73.08000183105469,73.11000061035156,9.448128700256348,461500,0.0,0.0 +2014-12-29 00:00:00-05:00,72.9800033569336,73.26000213623047,72.25,72.91000366210938,9.422281265258789,599500,0.0,0.0 +2014-12-30 00:00:00-05:00,72.62999725341797,73.13999938964844,72.5,72.69999694824219,9.395142555236816,813000,0.0,0.0 +2014-12-31 00:00:00-05:00,72.80000305175781,72.91000366210938,71.68000030517578,71.68000030517578,9.263326644897461,871300,0.0,0.0 +2015-01-02 00:00:00-05:00,71.68000030517578,72.33999633789062,70.97000122070312,71.5999984741211,9.252989768981934,1042400,0.0,0.0 +2015-01-05 00:00:00-05:00,70.98999786376953,71.70999908447266,70.93000030517578,71.37999725341797,9.224556922912598,1433500,0.0,0.0 +2015-01-06 00:00:00-05:00,71.63999938964844,71.98999786376953,70.77999877929688,71.4800033569336,9.237480163574219,1549100,0.0,0.0 +2015-01-07 00:00:00-05:00,71.91999816894531,72.75,71.76000213623047,72.5199966430664,9.371881484985352,1163600,0.0,0.0 +2015-01-08 00:00:00-05:00,73.2300033569336,74.25,73.1500015258789,74.19999694824219,9.58899211883545,1794800,0.0,0.0 +2015-01-09 00:00:00-05:00,74.2300033569336,74.26000213623047,73.4000015258789,73.8499984741211,9.5437593460083,1159900,0.0,0.0 +2015-01-12 00:00:00-05:00,74.16000366210938,74.19000244140625,73.12999725341797,73.2300033569336,9.46363639831543,1049900,0.0,0.0 +2015-01-13 00:00:00-05:00,73.93000030517578,74.87000274658203,73.36000061035156,73.79000091552734,9.536005020141602,1311400,0.0,0.0 +2015-01-14 00:00:00-05:00,73.16999816894531,74.87000274658203,73.05999755859375,74.80999755859375,9.66781997680664,1395600,0.0,0.0 +2015-01-15 00:00:00-05:00,76.08999633789062,76.08999633789062,75.02999877929688,75.51000213623047,9.758283615112305,1566700,0.0,0.0 +2015-01-16 00:00:00-05:00,75.4800033569336,76.5,75.31999969482422,76.45999908447266,9.881053924560547,1036500,0.0,0.0 +2015-01-20 00:00:00-05:00,77.12000274658203,77.83000183105469,76.2699966430664,77.80000305175781,10.05422306060791,1445000,0.0,0.0 +2015-01-21 00:00:00-05:00,77.83000183105469,78.80000305175781,77.31999969482422,78.73999786376953,10.175703048706055,2058900,0.0,0.0 +2015-01-22 00:00:00-05:00,79.13999938964844,79.41000366210938,78.26000213623047,79.33999633789062,10.253241539001465,3003900,0.0,0.0 +2015-01-23 00:00:00-05:00,79.44999694824219,79.48999786376953,78.41999816894531,78.51000213623047,10.145977020263672,1088800,0.0,0.0 +2015-01-26 00:00:00-05:00,78.51000213623047,79.16999816894531,78.08000183105469,79.12000274658203,10.22480583190918,1264900,0.0,0.0 +2015-01-27 00:00:00-05:00,78.37000274658203,79.51000213623047,78.1500015258789,79.19999694824219,10.235149383544922,1497200,0.0,0.0 +2015-01-28 00:00:00-05:00,79.4800033569336,80.04000091552734,78.30000305175781,78.45999908447266,10.139516830444336,1050200,0.0,0.0 +2015-01-29 00:00:00-05:00,78.63999938964844,79.20999908447266,77.91000366210938,79.08000183105469,10.219643592834473,1870900,0.0,0.0 +2015-01-30 00:00:00-05:00,78.70999908447266,78.79000091552734,77.12999725341797,77.2699966430664,9.98573112487793,1590500,0.0,0.0 +2015-02-02 00:00:00-05:00,77.43000030517578,78.52999877929688,76.69999694824219,78.5,10.144686698913574,1400300,0.0,0.0 +2015-02-03 00:00:00-05:00,78.45999908447266,78.8499984741211,77.62000274658203,77.81999969482422,10.056805610656738,1225100,0.0,0.0 +2015-02-04 00:00:00-05:00,77.75,79.19999694824219,77.62000274658203,78.6500015258789,10.164067268371582,1249200,0.0,0.0 +2015-02-05 00:00:00-05:00,78.66000366210938,78.88999938964844,77.23999786376953,77.36000061035156,9.997360229492188,1922900,0.0,0.0 +2015-02-06 00:00:00-05:00,76.45999908447266,78.38999938964844,76.45999908447266,77.98999786376953,10.078779220581055,1981500,0.0,0.0 +2015-02-09 00:00:00-05:00,78.02999877929688,78.37000274658203,77.51000213623047,77.87999725341797,10.064562797546387,939900,0.0,0.0 +2015-02-10 00:00:00-05:00,78.69000244140625,79.11000061035156,77.70999908447266,78.79000091552734,10.182164192199707,1273100,0.0,0.0 +2015-02-11 00:00:00-05:00,78.91999816894531,79.52999877929688,78.4000015258789,79.48999786376953,10.272624969482422,1656300,0.0,0.0 +2015-02-12 00:00:00-05:00,80.5,81.44999694824219,77.7699966430664,78.30000305175781,10.1188383102417,2782800,0.0,0.0 +2015-02-13 00:00:00-05:00,77.55000305175781,77.77999877929688,76.1500015258789,76.94999694824219,9.944375991821289,2685000,0.0,0.0 +2015-02-17 00:00:00-05:00,76.55999755859375,77.47000122070312,76.26000213623047,77.06999969482422,9.959884643554688,1518100,0.0,0.0 +2015-02-18 00:00:00-05:00,76.68000030517578,78.30000305175781,76.68000030517578,78.0199966430664,10.08265495300293,1377400,0.0,0.0 +2015-02-19 00:00:00-05:00,78.05000305175781,78.80000305175781,77.94999694824219,78.22000122070312,10.108503341674805,1626800,0.0,0.0 +2015-02-20 00:00:00-05:00,77.98999786376953,78.83999633789062,77.41999816894531,78.81999969482422,10.186041831970215,1322300,0.0,0.0 +2015-02-23 00:00:00-05:00,78.81999969482422,79.0,78.44000244140625,78.8499984741211,10.189918518066406,874500,0.0,0.0 +2015-02-24 00:00:00-05:00,78.68000030517578,79.08000183105469,78.33999633789062,78.91000366210938,10.197669982910156,1488900,0.0,0.0 +2015-02-25 00:00:00-05:00,79.0,79.2300033569336,78.51000213623047,79.02999877929688,10.213180541992188,813900,0.0,0.0 +2015-02-26 00:00:00-05:00,79.06999969482422,79.06999969482422,77.9000015258789,78.19000244140625,10.104623794555664,3503100,0.0,0.0 +2015-02-27 00:00:00-05:00,78.19000244140625,79.0999984741211,78.11000061035156,78.79000091552734,10.182164192199707,1398500,0.0,0.0 +2015-03-02 00:00:00-05:00,78.93000030517578,79.41999816894531,78.79000091552734,79.19999694824219,10.235149383544922,1039100,0.0,0.0 +2015-03-03 00:00:00-05:00,79.26000213623047,79.30999755859375,78.48999786376953,78.98999786376953,10.208008766174316,1059100,0.0,0.0 +2015-03-04 00:00:00-05:00,78.97000122070312,78.98999786376953,77.66000366210938,78.0199966430664,10.08265495300293,1826500,0.0,0.0 +2015-03-05 00:00:00-05:00,78.33000183105469,79.05000305175781,78.06999969482422,78.9000015258789,10.196379661560059,1376700,0.0,0.0 +2015-03-06 00:00:00-05:00,78.80000305175781,78.80000305175781,78.08999633789062,78.3499984741211,10.1253023147583,2182200,0.0,0.0 +2015-03-09 00:00:00-04:00,78.37999725341797,79.05000305175781,78.16000366210938,78.79000091552734,10.182164192199707,1101900,0.0,0.0 +2015-03-10 00:00:00-04:00,78.08000183105469,78.4800033569336,77.88999938964844,77.94999694824219,10.0736083984375,1061200,0.0,0.0 +2015-03-11 00:00:00-04:00,78.0999984741211,78.0999984741211,76.77999877929688,76.87000274658203,9.934038162231445,898100,0.0,0.0 +2015-03-12 00:00:00-04:00,76.75,77.61000061035156,76.75,77.55999755859375,10.086189270019531,864300,0.48,0.0 +2015-03-13 00:00:00-04:00,77.2300033569336,77.48999786376953,76.44999694824219,76.69000244140625,9.973052024841309,1126200,0.0,0.0 +2015-03-16 00:00:00-04:00,76.91000366210938,77.68000030517578,76.83000183105469,77.2699966430664,10.048476219177246,1523100,0.0,0.0 +2015-03-17 00:00:00-04:00,76.7699966430664,76.98999786376953,75.4800033569336,75.73999786376953,9.849509239196777,1562800,0.0,0.0 +2015-03-18 00:00:00-04:00,75.70999908447266,77.01000213623047,74.80999755859375,76.6500015258789,9.967848777770996,1458300,0.0,0.0 +2015-03-19 00:00:00-04:00,76.37000274658203,76.83999633789062,75.72000122070312,76.11000061035156,9.897625923156738,1006900,0.0,0.0 +2015-03-20 00:00:00-04:00,76.4800033569336,77.06999969482422,76.18000030517578,77.02999877929688,10.017266273498535,1826100,0.0,0.0 +2015-03-23 00:00:00-04:00,77.0,77.6500015258789,77.0,77.4000015258789,10.065381050109863,1462500,0.0,0.0 +2015-03-24 00:00:00-04:00,77.37000274658203,78.11000061035156,77.2699966430664,77.61000061035156,10.092692375183105,1228200,0.0,0.0 +2015-03-25 00:00:00-04:00,78.0199966430664,78.2300033569336,77.16000366210938,77.16999816894531,10.035470962524414,1464200,0.0,0.0 +2015-03-26 00:00:00-04:00,77.94999694824219,79.44000244140625,77.9000015258789,79.0999984741211,10.286456108093262,2313000,0.0,0.0 +2015-03-27 00:00:00-04:00,79.5,79.63999938964844,78.54000091552734,78.91999816894531,10.263047218322754,1690500,0.0,0.0 +2015-03-30 00:00:00-04:00,79.01000213623047,79.9800033569336,78.52999877929688,79.66999816894531,10.360583305358887,1247700,0.0,0.0 +2015-03-31 00:00:00-04:00,79.26000213623047,79.80999755859375,78.41000366210938,78.4800033569336,10.205830574035645,1910200,0.0,0.0 +2015-04-01 00:00:00-04:00,78.61000061035156,78.72000122070312,77.91999816894531,78.5,10.208431243896484,1899100,0.0,0.0 +2015-04-02 00:00:00-04:00,78.55000305175781,78.55000305175781,77.94000244140625,78.12000274658203,10.159013748168945,1880500,0.0,0.0 +2015-04-06 00:00:00-04:00,78.0,79.66999816894531,77.7699966430664,78.68000030517578,10.231841087341309,1982200,0.0,0.0 +2015-04-07 00:00:00-04:00,79.08999633789062,79.56999969482422,79.0199966430664,79.33000183105469,10.316367149353027,2187500,0.0,0.0 +2015-04-08 00:00:00-04:00,79.29000091552734,79.51000213623047,78.48999786376953,78.81999969482422,10.250045776367188,1546300,0.0,0.0 +2015-04-09 00:00:00-04:00,78.87999725341797,79.27999877929688,78.63999938964844,79.0199966430664,10.276050567626953,1348700,0.0,0.0 +2015-04-10 00:00:00-04:00,79.19000244140625,79.37999725341797,78.55999755859375,78.72000122070312,10.237040519714355,1354900,0.0,0.0 +2015-04-13 00:00:00-04:00,78.72000122070312,78.88999938964844,78.08000183105469,78.0999984741211,10.156411170959473,861500,0.0,0.0 +2015-04-14 00:00:00-04:00,77.98999786376953,78.4000015258789,77.5999984741211,78.1500015258789,10.162914276123047,1159400,0.0,0.0 +2015-04-15 00:00:00-04:00,78.44999694824219,79.04000091552734,77.79000091552734,78.0199966430664,10.146008491516113,1321500,0.0,0.0 +2015-04-16 00:00:00-04:00,78.1500015258789,78.58999633789062,77.9000015258789,78.36000061035156,10.190226554870605,976900,0.0,0.0 +2015-04-17 00:00:00-04:00,77.9000015258789,78.06999969482422,76.66999816894531,76.9800033569336,10.010765075683594,1025900,0.0,0.0 +2015-04-20 00:00:00-04:00,77.19999694824219,78.43000030517578,77.16000366210938,77.79000091552734,10.116100311279297,919000,0.0,0.0 +2015-04-21 00:00:00-04:00,78.1500015258789,79.44000244140625,78.12000274658203,79.19000244140625,10.298163414001465,1862800,0.0,0.0 +2015-04-22 00:00:00-04:00,79.5199966430664,79.58999633789062,78.06999969482422,78.80999755859375,10.248743057250977,1436900,0.0,0.0 +2015-04-23 00:00:00-04:00,79.5999984741211,79.9800033569336,78.2699966430664,78.94999694824219,10.266948699951172,1884400,0.0,0.0 +2015-04-24 00:00:00-04:00,79.19000244140625,79.73999786376953,78.66999816894531,78.86000061035156,10.255248069763184,1273800,0.0,0.0 +2015-04-27 00:00:00-04:00,79.16999816894531,79.16999816894531,77.05999755859375,77.23999786376953,10.044575691223145,1204200,0.0,0.0 +2015-04-28 00:00:00-04:00,77.13999938964844,77.61000061035156,76.08000183105469,76.25,9.915833473205566,1771900,0.0,0.0 +2015-04-29 00:00:00-04:00,76.22000122070312,76.2699966430664,74.7699966430664,75.30000305175781,9.792292594909668,1896700,0.0,0.0 +2015-04-30 00:00:00-04:00,75.18000030517578,75.55999755859375,74.2300033569336,74.58000183105469,9.698657989501953,1467700,0.0,0.0 +2015-05-01 00:00:00-04:00,74.83000183105469,75.98999786376953,74.72000122070312,75.97000122070312,9.879420280456543,1470300,0.0,0.0 +2015-05-04 00:00:00-04:00,75.80999755859375,76.29000091552734,75.69000244140625,76.16999816894531,9.905428886413574,781400,0.0,0.0 +2015-05-05 00:00:00-04:00,75.86000061035156,76.33999633789062,75.23999786376953,75.55000305175781,9.824799537658691,790600,0.0,0.0 +2015-05-06 00:00:00-04:00,75.8499984741211,76.23999786376953,75.30000305175781,75.5199966430664,9.820901870727539,1063300,0.0,0.0 +2015-05-07 00:00:00-04:00,75.80000305175781,76.26000213623047,75.5999984741211,75.75,9.850813865661621,1194500,0.0,0.0 +2015-05-08 00:00:00-04:00,76.37000274658203,76.9000015258789,76.16000366210938,76.51000213623047,9.9496431350708,818400,0.0,0.0 +2015-05-11 00:00:00-04:00,76.25,77.33000183105469,76.23999786376953,76.37000274658203,9.931438446044922,830200,0.0,0.0 +2015-05-12 00:00:00-04:00,75.95999908447266,75.9800033569336,75.30000305175781,75.76000213623047,9.852112770080566,802000,0.0,0.0 +2015-05-13 00:00:00-04:00,75.93000030517578,77.08000183105469,75.93000030517578,77.01000213623047,10.014668464660645,1976300,0.0,0.0 +2015-05-14 00:00:00-04:00,77.3499984741211,77.91000366210938,77.18000030517578,77.66000366210938,10.09919261932373,993900,0.0,0.0 +2015-05-15 00:00:00-04:00,77.62999725341797,78.47000122070312,77.16999816894531,77.41000366210938,10.066680908203125,1670700,0.0,0.0 +2015-05-18 00:00:00-04:00,77.31999969482422,77.75,77.30999755859375,77.3499984741211,10.058877944946289,856700,0.0,0.0 +2015-05-19 00:00:00-04:00,77.33999633789062,77.94000244140625,77.12999725341797,77.4800033569336,10.075786590576172,1576900,0.0,0.0 +2015-05-20 00:00:00-04:00,77.58999633789062,77.91000366210938,77.4000015258789,77.4000015258789,10.065381050109863,1075400,0.0,0.0 +2015-05-21 00:00:00-04:00,77.45999908447266,77.83999633789062,77.06999969482422,77.69000244140625,10.103097915649414,844200,0.0,0.0 +2015-05-22 00:00:00-04:00,77.61000061035156,77.79000091552734,76.94999694824219,77.05999755859375,10.021167755126953,977900,0.0,0.0 +2015-05-26 00:00:00-04:00,76.9800033569336,77.19999694824219,76.33999633789062,76.44000244140625,9.940542221069336,1069800,0.0,0.0 +2015-05-27 00:00:00-04:00,76.66000366210938,77.45999908447266,76.4800033569336,77.37000274658203,10.061481475830078,824800,0.0,0.0 +2015-05-28 00:00:00-04:00,77.13999938964844,77.51000213623047,76.63999938964844,76.98999786376953,10.012065887451172,900900,0.0,0.0 +2015-05-29 00:00:00-04:00,76.86000061035156,77.08999633789062,76.25,76.63999938964844,9.966548919677734,883900,0.0,0.0 +2015-06-01 00:00:00-04:00,76.7300033569336,77.06999969482422,76.16999816894531,76.45999908447266,9.943140983581543,690300,0.0,0.0 +2015-06-02 00:00:00-04:00,76.45999908447266,76.5,75.68000030517578,76.0,9.883323669433594,621800,0.0,0.0 +2015-06-03 00:00:00-04:00,76.41999816894531,76.4800033569336,75.69000244140625,76.13999938964844,9.901529312133789,1148800,0.0,0.0 +2015-06-04 00:00:00-04:00,75.80999755859375,76.08999633789062,75.1500015258789,75.26000213623047,9.787091255187988,1082900,0.0,0.0 +2015-06-05 00:00:00-04:00,75.13999938964844,75.25,73.30000305175781,73.86000061035156,9.605030059814453,1578100,0.0,0.0 +2015-06-08 00:00:00-04:00,73.80999755859375,73.98999786376953,73.43000030517578,73.45999908447266,9.553010940551758,697700,0.0,0.0 +2015-06-09 00:00:00-04:00,73.45999908447266,73.6500015258789,72.77999877929688,73.2699966430664,9.528302192687988,1291200,0.0,0.0 +2015-06-10 00:00:00-04:00,73.62000274658203,74.30999755859375,73.4000015258789,74.04000091552734,9.628435134887695,1089200,0.0,0.0 +2015-06-11 00:00:00-04:00,73.69000244140625,74.36000061035156,73.69000244140625,74.16999816894531,9.708281517028809,1064600,0.48,0.0 +2015-06-12 00:00:00-04:00,73.91999816894531,74.13999938964844,73.5,73.54000091552734,9.62581729888916,673900,0.0,0.0 +2015-06-15 00:00:00-04:00,73.33999633789062,73.63999938964844,72.58000183105469,72.75,9.522412300109863,1264900,0.0,0.0 +2015-06-16 00:00:00-04:00,72.83000183105469,73.5999984741211,72.76000213623047,73.54000091552734,9.62581729888916,719300,0.0,0.0 +2015-06-17 00:00:00-04:00,73.48999786376953,74.25,73.26000213623047,74.08999633789062,9.697806358337402,840900,0.0,0.0 +2015-06-18 00:00:00-04:00,74.25,75.05999755859375,74.1500015258789,74.7699966430664,9.786811828613281,717100,0.0,0.0 +2015-06-19 00:00:00-04:00,74.7699966430664,74.98999786376953,74.47000122070312,74.5999984741211,9.764565467834473,1283800,0.0,0.0 +2015-06-22 00:00:00-04:00,74.88999938964844,75.33000183105469,74.6500015258789,74.68000030517578,9.775033950805664,465700,0.0,0.0 +2015-06-23 00:00:00-04:00,74.58000183105469,74.81999969482422,74.23999786376953,74.25,9.718751907348633,566800,0.0,0.0 +2015-06-24 00:00:00-04:00,74.33000183105469,75.36000061035156,74.33000183105469,74.41999816894531,9.741003036499023,982100,0.0,0.0 +2015-06-25 00:00:00-04:00,74.5199966430664,75.02999877929688,74.45999908447266,74.69000244140625,9.776344299316406,1243400,0.0,0.0 +2015-06-26 00:00:00-04:00,74.73999786376953,75.16000366210938,74.55999755859375,74.87000274658203,9.799903869628906,782400,0.0,0.0 +2015-06-29 00:00:00-04:00,74.27999877929688,74.41999816894531,73.29000091552734,73.33000183105469,9.598332405090332,687400,0.0,0.0 +2015-06-30 00:00:00-04:00,73.83999633789062,73.94000244140625,72.70999908447266,72.9000015258789,9.542046546936035,1216100,0.0,0.0 +2015-07-01 00:00:00-04:00,73.30999755859375,74.56999969482422,73.16000366210938,74.56999969482422,9.760637283325195,1631600,0.0,0.0 +2015-07-02 00:00:00-04:00,74.52999877929688,74.8499984741211,73.76000213623047,74.18000030517578,9.709589958190918,925600,0.0,0.0 +2015-07-06 00:00:00-04:00,73.77999877929688,75.44999694824219,73.56999969482422,75.1500015258789,9.836552619934082,1443800,0.0,0.0 +2015-07-07 00:00:00-04:00,75.23999786376953,77.52999877929688,75.16999816894531,77.33999633789062,10.123207092285156,1781100,0.0,0.0 +2015-07-08 00:00:00-04:00,77.05999755859375,77.16000366210938,76.12999725341797,76.12999725341797,9.964827537536621,1096100,0.0,0.0 +2015-07-09 00:00:00-04:00,77.06999969482422,77.77999877929688,76.22000122070312,76.33999633789062,9.992317199707031,1005700,0.0,0.0 +2015-07-10 00:00:00-04:00,76.87999725341797,77.69999694824219,76.69000244140625,77.18000030517578,10.102266311645508,895900,0.0,0.0 +2015-07-13 00:00:00-04:00,77.72000122070312,78.36000061035156,77.44000244140625,78.30999755859375,10.250175476074219,751700,0.0,0.0 +2015-07-14 00:00:00-04:00,78.47000122070312,78.94000244140625,78.08000183105469,78.56999969482422,10.284207344055176,972100,0.0,0.0 +2015-07-15 00:00:00-04:00,78.3499984741211,78.93000030517578,78.11000061035156,78.31999969482422,10.251482963562012,729300,0.0,0.0 +2015-07-16 00:00:00-04:00,78.83000183105469,78.98999786376953,78.56999969482422,78.76000213623047,10.309075355529785,726100,0.0,0.0 +2015-07-17 00:00:00-04:00,78.58999633789062,78.75,78.20999908447266,78.66999816894531,10.297294616699219,464700,0.0,0.0 +2015-07-20 00:00:00-04:00,78.95999908447266,79.2699966430664,78.61000061035156,79.1500015258789,10.360124588012695,625500,0.0,0.0 +2015-07-21 00:00:00-04:00,79.29000091552734,79.66999816894531,78.54000091552734,78.77999877929688,10.311692237854004,659500,0.0,0.0 +2015-07-22 00:00:00-04:00,78.4800033569336,79.47000122070312,78.47000122070312,78.72000122070312,10.303840637207031,1024200,0.0,0.0 +2015-07-23 00:00:00-04:00,78.93000030517578,79.37000274658203,76.43000030517578,77.26000213623047,10.1127347946167,1261300,0.0,0.0 +2015-07-24 00:00:00-04:00,77.45999908447266,78.3499984741211,77.30000305175781,77.91999816894531,10.19912338256836,895800,0.0,0.0 +2015-07-27 00:00:00-04:00,77.56999969482422,78.01000213623047,77.02999877929688,77.63999938964844,10.162477493286133,1381900,0.0,0.0 +2015-07-28 00:00:00-04:00,77.91000366210938,79.08000183105469,77.80999755859375,78.9800033569336,10.337870597839355,1087700,0.0,0.0 +2015-07-29 00:00:00-04:00,79.08999633789062,79.66000366210938,78.69999694824219,79.5,10.405937194824219,1309400,0.0,0.0 +2015-07-30 00:00:00-04:00,79.08000183105469,80.0999984741211,79.0,79.81999969482422,10.447822570800781,1000600,0.0,0.0 +2015-07-31 00:00:00-04:00,80.22000122070312,80.41000366210938,79.93000030517578,80.22000122070312,10.500178337097168,1504500,0.0,0.0 +2015-08-03 00:00:00-04:00,80.33999633789062,81.05999755859375,80.22000122070312,80.61000061035156,10.551224708557129,788200,0.0,0.0 +2015-08-04 00:00:00-04:00,80.5,81.73999786376953,80.5,81.52999877929688,10.671645164489746,1296500,0.0,0.0 +2015-08-05 00:00:00-04:00,82.12000274658203,83.36000061035156,81.87000274658203,83.23999786376953,10.89547348022461,1989900,0.0,0.0 +2015-08-06 00:00:00-04:00,83.37000274658203,83.56999969482422,82.0999984741211,82.29000091552734,10.771126747131348,1632300,0.0,0.0 +2015-08-07 00:00:00-04:00,82.2699966430664,82.77999877929688,81.77999877929688,81.87000274658203,10.716150283813477,1191300,0.0,0.0 +2015-08-10 00:00:00-04:00,82.37999725341797,82.66999816894531,81.52999877929688,81.7699966430664,10.703059196472168,974300,0.0,0.0 +2015-08-11 00:00:00-04:00,81.30999755859375,81.91000366210938,81.19000244140625,81.66000366210938,10.688663482666016,788400,0.0,0.0 +2015-08-12 00:00:00-04:00,81.20999908447266,81.80000305175781,80.52999877929688,81.61000061035156,10.68211841583252,992000,0.0,0.0 +2015-08-13 00:00:00-04:00,81.51000213623047,82.5,81.5,82.12000274658203,10.748873710632324,609600,0.0,0.0 +2015-08-14 00:00:00-04:00,82.06999969482422,82.4000015258789,81.7300033569336,82.25,10.765892028808594,653000,0.0,0.0 +2015-08-17 00:00:00-04:00,81.86000061035156,83.0,81.86000061035156,83.0,10.864056587219238,610800,0.0,0.0 +2015-08-18 00:00:00-04:00,82.80000305175781,83.12999725341797,82.56999969482422,82.77999877929688,10.835261344909668,713400,0.0,0.0 +2015-08-19 00:00:00-04:00,82.37999725341797,83.20999908447266,81.83000183105469,82.58999633789062,10.810391426086426,1029200,0.0,0.0 +2015-08-20 00:00:00-04:00,81.9000015258789,82.18000030517578,81.3499984741211,81.41999816894531,10.657249450683594,725900,0.0,0.0 +2015-08-21 00:00:00-04:00,80.9800033569336,80.9800033569336,78.95999908447266,79.0,10.34049129486084,1309200,0.0,0.0 +2015-08-24 00:00:00-04:00,75.98999786376953,77.81999969482422,72.0,76.75,10.045982360839844,1984600,0.0,0.0 +2015-08-25 00:00:00-04:00,78.26000213623047,78.4800033569336,74.93000030517578,75.0199966430664,9.819536209106445,1593700,0.0,0.0 +2015-08-26 00:00:00-04:00,76.31999969482422,76.68000030517578,73.80999755859375,76.62000274658203,10.028966903686523,3405900,0.0,0.0 +2015-08-27 00:00:00-04:00,77.20999908447266,77.6500015258789,75.69000244140625,77.05999755859375,10.08655834197998,2228000,0.0,0.0 +2015-08-28 00:00:00-04:00,76.7300033569336,77.16999816894531,76.33000183105469,77.11000061035156,10.093103408813477,1007800,0.0,0.0 +2015-08-31 00:00:00-04:00,76.87999725341797,77.05000305175781,76.44000244140625,76.7300033569336,10.043364524841309,1166100,0.0,0.0 +2015-09-01 00:00:00-04:00,75.5199966430664,76.29000091552734,75.08999633789062,75.41000366210938,9.870585441589355,1820200,0.0,0.0 +2015-09-02 00:00:00-04:00,76.08999633789062,76.62000274658203,75.66000366210938,76.61000061035156,10.02765941619873,1113700,0.0,0.0 +2015-09-03 00:00:00-04:00,76.73999786376953,77.5,76.70999908447266,76.94999694824219,10.072159767150879,1116700,0.0,0.0 +2015-09-04 00:00:00-04:00,76.19000244140625,76.30000305175781,75.30000305175781,75.7699966430664,9.917709350585938,1107200,0.0,0.0 +2015-09-08 00:00:00-04:00,76.6500015258789,77.7699966430664,76.52999877929688,77.66999816894531,10.166401863098145,1320100,0.0,0.0 +2015-09-09 00:00:00-04:00,78.05999755859375,78.23999786376953,75.80999755859375,76.0199966430664,9.950428009033203,1297900,0.0,0.0 +2015-09-10 00:00:00-04:00,75.76000213623047,76.37000274658203,75.3499984741211,75.94999694824219,10.004436492919922,1001300,0.48,0.0 +2015-09-11 00:00:00-04:00,75.6500015258789,76.47000122070312,75.58000183105469,76.44999694824219,10.070298194885254,997800,0.0,0.0 +2015-09-14 00:00:00-04:00,76.43000030517578,76.5199966430664,75.91999816894531,76.19999694824219,10.037369728088379,913900,0.0,0.0 +2015-09-15 00:00:00-04:00,76.4000015258789,77.04000091552734,76.04000091552734,76.80000305175781,10.116399765014648,1048900,0.0,0.0 +2015-09-16 00:00:00-04:00,76.80999755859375,77.44999694824219,76.80999755859375,77.26000213623047,10.176997184753418,971100,0.0,0.0 +2015-09-17 00:00:00-04:00,77.27999877929688,78.72000122070312,77.11000061035156,77.80999755859375,10.249443054199219,789300,0.0,0.0 +2015-09-18 00:00:00-04:00,77.20999908447266,78.12999725341797,77.0,77.2300033569336,10.17304515838623,1453200,0.0,0.0 +2015-09-21 00:00:00-04:00,77.5,78.22000122070312,77.5,78.05999755859375,10.282376289367676,880600,0.0,0.0 +2015-09-22 00:00:00-04:00,77.2699966430664,77.5,76.55999755859375,77.26000213623047,10.176997184753418,1058900,0.0,0.0 +2015-09-23 00:00:00-04:00,77.18000030517578,77.7300033569336,76.77999877929688,77.62999725341797,10.225732803344727,656600,0.0,0.0 +2015-09-24 00:00:00-04:00,77.30000305175781,77.97000122070312,77.08000183105469,77.81999969482422,10.250760078430176,781200,0.0,0.0 +2015-09-25 00:00:00-04:00,78.4800033569336,79.2699966430664,78.05999755859375,78.20999908447266,10.302133560180664,870300,0.0,0.0 +2015-09-28 00:00:00-04:00,77.9800033569336,78.25,76.80000305175781,77.19000244140625,10.167776107788086,1267600,0.0,0.0 +2015-09-29 00:00:00-04:00,77.12000274658203,78.43000030517578,77.0,78.23999786376953,10.306085586547852,1727600,0.0,0.0 +2015-09-30 00:00:00-04:00,79.06999969482422,79.18000030517578,78.5199966430664,79.05000305175781,10.4127836227417,1379400,0.0,0.0 +2015-10-01 00:00:00-04:00,78.94999694824219,79.31999969482422,78.38999938964844,79.22000122070312,10.435173988342285,1149900,0.0,0.0 +2015-10-02 00:00:00-04:00,78.48999786376953,79.66999816894531,78.01000213623047,79.56999969482422,10.481279373168945,1031000,0.0,0.0 +2015-10-05 00:00:00-04:00,80.44000244140625,82.69000244140625,80.44000244140625,82.56999969482422,10.876447677612305,1659700,0.0,0.0 +2015-10-06 00:00:00-04:00,82.7699966430664,83.27999877929688,81.9000015258789,81.95999908447266,10.796097755432129,1219900,0.0,0.0 +2015-10-07 00:00:00-04:00,82.04000091552734,83.11000061035156,81.83999633789062,83.11000061035156,10.947583198547363,1526800,0.0,0.0 +2015-10-08 00:00:00-04:00,82.94000244140625,83.79000091552734,82.48999786376953,83.5999984741211,11.012125968933105,1056600,0.0,0.0 +2015-10-09 00:00:00-04:00,83.41999816894531,84.18000030517578,83.37000274658203,83.69999694824219,11.025298118591309,1146100,0.0,0.0 +2015-10-12 00:00:00-04:00,83.69000244140625,84.30000305175781,83.61000061035156,84.02999877929688,11.068768501281738,975800,0.0,0.0 +2015-10-13 00:00:00-04:00,83.83999633789062,84.01000213623047,83.30000305175781,83.5999984741211,11.012125968933105,1153400,0.0,0.0 +2015-10-14 00:00:00-04:00,83.5199966430664,83.63999938964844,82.63999938964844,82.80000305175781,10.90674877166748,951800,0.0,0.0 +2015-10-15 00:00:00-04:00,83.41999816894531,83.52999877929688,82.44999694824219,82.9800033569336,10.93045425415039,867800,0.0,0.0 +2015-10-16 00:00:00-04:00,83.05999755859375,84.1500015258789,82.98999786376953,84.12999725341797,11.081938743591309,1067700,0.0,0.0 +2015-10-19 00:00:00-04:00,84.12999725341797,84.97000122070312,83.81999969482422,84.9000015258789,11.183365821838379,993700,0.0,0.0 +2015-10-20 00:00:00-04:00,84.79000091552734,85.69999694824219,84.58000183105469,84.7300033569336,11.160972595214844,1200300,0.0,0.0 +2015-10-21 00:00:00-04:00,84.77999877929688,85.68000030517578,84.6500015258789,84.81999969482422,11.172828674316406,1487500,0.0,0.0 +2015-10-22 00:00:00-04:00,85.63999938964844,90.12000274658203,85.63999938964844,89.5999984741211,11.802470207214355,2486800,0.0,0.0 +2015-10-23 00:00:00-04:00,90.19000244140625,90.80999755859375,89.19999694824219,89.88999938964844,11.840670585632324,2293100,0.0,0.0 +2015-10-26 00:00:00-04:00,90.0,90.0,89.44000244140625,89.87999725341797,11.83935546875,979500,0.0,0.0 +2015-10-27 00:00:00-04:00,90.05000305175781,90.5199966430664,89.69999694824219,90.48999786376953,11.919702529907227,1541000,0.0,0.0 +2015-10-28 00:00:00-04:00,90.81999969482422,90.94999694824219,89.91999816894531,90.93000030517578,11.977663040161133,1008800,0.0,0.0 +2015-10-29 00:00:00-04:00,90.56999969482422,90.70999908447266,89.94000244140625,90.08000183105469,11.865697860717773,951900,0.0,0.0 +2015-10-30 00:00:00-04:00,90.02999877929688,90.44000244140625,89.37000274658203,89.37000274658203,11.772174835205078,1222100,0.0,0.0 +2015-11-02 00:00:00-05:00,89.81999969482422,89.83999633789062,88.95999908447266,89.13999938964844,11.741876602172852,1386700,0.0,0.0 +2015-11-03 00:00:00-05:00,88.80000305175781,88.87000274658203,88.12000274658203,88.2300033569336,11.622007369995117,1758000,0.0,0.0 +2015-11-04 00:00:00-05:00,88.4800033569336,88.4800033569336,87.80999755859375,88.18000030517578,11.615422248840332,907500,0.0,0.0 +2015-11-05 00:00:00-05:00,88.37999725341797,88.38999938964844,87.48999786376953,87.69999694824219,11.55219554901123,1453100,0.0,0.0 +2015-11-06 00:00:00-05:00,87.43000030517578,87.69999694824219,86.04000091552734,86.26000213623047,11.362509727478027,2199700,0.0,0.0 +2015-11-09 00:00:00-05:00,86.22000122070312,86.30000305175781,85.5,85.9000015258789,11.315088272094727,1465000,0.0,0.0 +2015-11-10 00:00:00-05:00,85.9000015258789,87.58999633789062,85.87000274658203,87.13999938964844,11.47842788696289,1466700,0.0,0.0 +2015-11-11 00:00:00-05:00,87.45999908447266,89.23999786376953,87.36000061035156,88.4800033569336,11.654940605163574,1670000,0.0,0.0 +2015-11-12 00:00:00-05:00,88.16999816894531,88.43000030517578,86.79000091552734,86.81999969482422,11.436277389526367,1117700,0.0,0.0 +2015-11-13 00:00:00-05:00,86.91000366210938,88.0,86.5999984741211,86.86000061035156,11.441547393798828,1043300,0.0,0.0 +2015-11-16 00:00:00-05:00,86.86000061035156,88.05999755859375,86.7300033569336,88.0199966430664,11.594344139099121,909400,0.0,0.0 +2015-11-17 00:00:00-05:00,87.94999694824219,88.3499984741211,86.93000030517578,87.16000366210938,11.481064796447754,732300,0.0,0.0 +2015-11-18 00:00:00-05:00,87.25,88.8499984741211,87.08000183105469,88.7699966430664,11.693135261535645,856600,0.0,0.0 +2015-11-19 00:00:00-05:00,89.04000091552734,89.91000366210938,89.0199966430664,89.31999969482422,11.76558780670166,958900,0.0,0.0 +2015-11-20 00:00:00-05:00,89.7300033569336,90.0,87.81999969482422,87.87999725341797,11.575901985168457,1319500,0.0,0.0 +2015-11-23 00:00:00-05:00,88.31999969482422,89.52999877929688,88.0999984741211,89.13999938964844,11.741876602172852,1057600,0.0,0.0 +2015-11-24 00:00:00-05:00,88.5,89.76000213623047,88.2699966430664,89.44000244140625,11.781394004821777,1219600,0.0,0.0 +2015-11-25 00:00:00-05:00,89.38999938964844,89.95999908447266,89.04000091552734,89.79000091552734,11.827497482299805,1033700,0.0,0.0 +2015-11-27 00:00:00-05:00,89.7300033569336,90.69000244140625,89.20999908447266,90.56999969482422,11.930242538452148,639400,0.0,0.0 +2015-11-30 00:00:00-05:00,90.58999633789062,90.94999694824219,89.6500015258789,89.75,11.82222843170166,1813200,0.0,0.0 +2015-12-01 00:00:00-05:00,90.16000366210938,91.7699966430664,90.0199966430664,91.63999938964844,12.071188926696777,1778600,0.0,0.0 +2015-12-02 00:00:00-05:00,91.51000213623047,91.80000305175781,90.70999908447266,90.8499984741211,11.967124938964844,1065900,0.0,0.0 +2015-12-03 00:00:00-05:00,90.79000091552734,91.05999755859375,89.41000366210938,89.79000091552734,11.827497482299805,1309700,0.0,0.0 +2015-12-04 00:00:00-05:00,90.08000183105469,92.5,90.08000183105469,92.41999816894531,12.173932075500488,1214900,0.0,0.0 +2015-12-07 00:00:00-05:00,92.2699966430664,92.52999877929688,91.11000061035156,91.81999969482422,12.09489631652832,1029400,0.0,0.0 +2015-12-08 00:00:00-05:00,91.41999816894531,92.79000091552734,91.30999755859375,92.55999755859375,12.19237232208252,1349700,0.0,0.0 +2015-12-09 00:00:00-05:00,92.05999755859375,92.83000183105469,90.66999816894531,90.94000244140625,11.97898006439209,1048700,0.0,0.0 +2015-12-10 00:00:00-05:00,90.80000305175781,91.66999816894531,90.26000213623047,91.08000183105469,12.06108283996582,1104100,0.48,0.0 +2015-12-11 00:00:00-05:00,90.12000274658203,91.23999786376953,89.8499984741211,90.44000244140625,11.976330757141113,1185700,0.0,0.0 +2015-12-14 00:00:00-05:00,90.51000213623047,91.95999908447266,90.38999938964844,91.83000183105469,12.160400390625,1717300,0.0,0.0 +2015-12-15 00:00:00-05:00,92.19000244140625,93.83999633789062,92.19000244140625,93.33000183105469,12.359034538269043,1848000,0.0,0.0 +2015-12-16 00:00:00-05:00,93.58999633789062,94.22000122070312,92.02999877929688,94.08000183105469,12.458353996276855,1483300,0.0,0.0 +2015-12-17 00:00:00-05:00,93.91000366210938,93.91999816894531,92.75,93.02999877929688,12.319305419921875,1986200,0.0,0.0 +2015-12-18 00:00:00-05:00,92.8499984741211,92.8499984741211,91.62000274658203,91.63999938964844,12.135238647460938,2012400,0.0,0.0 +2015-12-21 00:00:00-05:00,92.3499984741211,92.44000244140625,91.37000274658203,92.18000030517578,12.206747055053711,1473300,0.0,0.0 +2015-12-22 00:00:00-05:00,92.73999786376953,93.80000305175781,92.04000091552734,93.54000091552734,12.386844635009766,1207300,0.0,0.0 +2015-12-23 00:00:00-05:00,94.01000213623047,94.1500015258789,93.63999938964844,93.8499984741211,12.42789363861084,1028700,0.0,0.0 +2015-12-24 00:00:00-05:00,93.61000061035156,94.30999755859375,93.5,93.91999816894531,12.437166213989258,347000,0.0,0.0 +2015-12-28 00:00:00-05:00,93.9000015258789,94.33000183105469,93.44000244140625,94.33000183105469,12.49145793914795,854700,0.0,0.0 +2015-12-29 00:00:00-05:00,94.5999984741211,95.26000213623047,94.5999984741211,94.98999786376953,12.578858375549316,717600,0.0,0.0 +2015-12-30 00:00:00-05:00,94.95999908447266,95.13999938964844,94.55000305175781,94.6500015258789,12.533832550048828,607200,0.0,0.0 +2015-12-31 00:00:00-05:00,94.41000366210938,94.55000305175781,93.18000030517578,93.19999694824219,12.341817855834961,775700,0.0,0.0 +2016-01-04 00:00:00-05:00,91.91000366210938,92.29000091552734,91.08000183105469,92.2300033569336,12.213369369506836,1484200,0.0,0.0 +2016-01-05 00:00:00-05:00,92.48999786376953,93.70999908447266,92.37000274658203,93.37000274658203,12.364330291748047,1241400,0.0,0.0 +2016-01-06 00:00:00-05:00,92.41000366210938,94.51000213623047,92.41000366210938,94.5,12.513970375061035,2904900,0.0,0.0 +2016-01-07 00:00:00-05:00,93.2699966430664,94.51000213623047,93.01000213623047,93.29000091552734,12.353734970092773,2203200,0.0,0.0 +2016-01-08 00:00:00-05:00,93.75,94.23999786376953,92.23999786376953,92.45999908447266,12.243826866149902,1231100,0.0,0.0 +2016-01-11 00:00:00-05:00,92.69999694824219,93.27999877929688,91.62000274658203,92.5999984741211,12.262365341186523,1295400,0.0,0.0 +2016-01-12 00:00:00-05:00,93.45999908447266,93.45999908447266,91.98999786376953,92.72000122070312,12.278257369995117,1028400,0.0,0.0 +2016-01-13 00:00:00-05:00,91.45999908447266,92.0,90.27999877929688,90.38999938964844,11.969710350036621,1926400,0.0,0.0 +2016-01-14 00:00:00-05:00,90.08999633789062,90.8499984741211,89.41999816894531,90.22000122070312,11.94719409942627,1596700,0.0,0.0 +2016-01-15 00:00:00-05:00,88.62000274658203,89.58000183105469,88.37000274658203,89.16000366210938,11.806830406188965,1335000,0.0,0.0 +2016-01-19 00:00:00-05:00,90.4800033569336,91.05999755859375,89.98999786376953,90.69999694824219,12.010760307312012,1268400,0.0,0.0 +2016-01-20 00:00:00-05:00,89.73999786376953,91.26000213623047,88.9000015258789,90.22000122070312,11.94719409942627,2284900,0.0,0.0 +2016-01-21 00:00:00-05:00,90.44999694824219,90.94000244140625,89.22000122070312,89.97000122070312,11.914090156555176,1644700,0.0,0.0 +2016-01-22 00:00:00-05:00,91.7699966430664,91.87999725341797,89.51000213623047,90.55000305175781,11.990897178649902,2244000,0.0,0.0 +2016-01-25 00:00:00-05:00,91.05000305175781,91.72000122070312,90.41999816894531,91.01000213623047,12.051812171936035,2156700,0.0,0.0 +2016-01-26 00:00:00-05:00,91.22000122070312,91.86000061035156,91.05000305175781,91.41999816894531,12.106109619140625,1565400,0.0,0.0 +2016-01-27 00:00:00-05:00,91.48999786376953,91.77999877929688,90.1500015258789,90.58000183105469,11.99487018585205,1180400,0.0,0.0 +2016-01-28 00:00:00-05:00,90.70999908447266,92.2300033569336,90.51000213623047,92.06999969482422,12.192180633544922,2093300,0.0,0.0 +2016-01-29 00:00:00-05:00,92.55999755859375,94.26000213623047,92.31999969482422,93.83999633789062,12.426568031311035,2228900,0.0,0.0 +2016-02-01 00:00:00-05:00,93.76000213623047,95.87000274658203,93.6500015258789,95.52999877929688,12.65036392211914,1725800,0.0,0.0 +2016-02-02 00:00:00-05:00,94.88999938964844,95.31999969482422,94.47000122070312,94.75,12.547077178955078,1636400,0.0,0.0 +2016-02-03 00:00:00-05:00,95.18000030517578,95.36000061035156,93.01000213623047,93.19999694824219,12.341817855834961,1837900,0.0,0.0 +2016-02-04 00:00:00-05:00,92.88999938964844,93.18000030517578,89.79000091552734,90.2300033569336,11.948524475097656,2144000,0.0,0.0 +2016-02-05 00:00:00-05:00,90.3499984741211,90.66999816894531,88.80000305175781,89.3499984741211,11.831988334655762,1630400,0.0,0.0 +2016-02-08 00:00:00-05:00,89.04000091552734,89.30000305175781,87.18000030517578,88.98999786376953,11.784318923950195,1919400,0.0,0.0 +2016-02-09 00:00:00-05:00,88.2300033569336,90.86000061035156,88.22000122070312,90.31999969482422,11.960443496704102,1328300,0.0,0.0 +2016-02-10 00:00:00-05:00,90.56999969482422,91.30999755859375,89.8499984741211,89.97000122070312,11.914090156555176,998300,0.0,0.0 +2016-02-11 00:00:00-05:00,89.33999633789062,90.08000183105469,88.30999755859375,89.58999633789062,11.86377239227295,1400000,0.0,0.0 +2016-02-12 00:00:00-05:00,90.62999725341797,92.1500015258789,89.98999786376953,91.97000122070312,12.178938865661621,1103600,0.0,0.0 +2016-02-16 00:00:00-05:00,92.87000274658203,92.97000122070312,91.5999984741211,92.01000213623047,12.184237480163574,2024700,0.0,0.0 +2016-02-17 00:00:00-05:00,89.08000183105469,91.51000213623047,88.6500015258789,89.33000183105469,11.829339981079102,3049200,0.0,0.0 +2016-02-18 00:00:00-05:00,89.5999984741211,90.18000030517578,89.05999755859375,89.94000244140625,11.91011905670166,2885200,0.0,0.0 +2016-02-19 00:00:00-05:00,89.97000122070312,90.7699966430664,89.20999908447266,90.54000091552734,11.98957347869873,1479800,0.0,0.0 +2016-02-22 00:00:00-05:00,90.80000305175781,91.87999725341797,90.61000061035156,91.33000183105469,12.094189643859863,1365700,0.0,0.0 +2016-02-23 00:00:00-05:00,91.13999938964844,92.58000183105469,90.76000213623047,92.08999633789062,12.194830894470215,1437100,0.0,0.0 +2016-02-24 00:00:00-05:00,91.80999755859375,92.80000305175781,91.44000244140625,92.66999816894531,12.271632194519043,1342300,0.0,0.0 +2016-02-25 00:00:00-05:00,92.97000122070312,93.33999633789062,92.38999938964844,93.20999908447266,12.34314250946045,1707600,0.0,0.0 +2016-02-26 00:00:00-05:00,92.97000122070312,93.23999786376953,91.62999725341797,92.18000030517578,12.206747055053711,1076600,0.0,0.0 +2016-02-29 00:00:00-05:00,91.94999694824219,92.55999755859375,91.48999786376953,91.52999877929688,12.120673179626465,1203900,0.0,0.0 +2016-03-01 00:00:00-05:00,92.1500015258789,93.0,91.54000091552734,92.70999908447266,12.276932716369629,1492400,0.0,0.0 +2016-03-02 00:00:00-05:00,92.56999969482422,92.7300033569336,91.48999786376953,91.9800033569336,12.180262565612793,1259300,0.0,0.0 +2016-03-03 00:00:00-05:00,91.9000015258789,92.04000091552734,91.02999877929688,91.94999694824219,12.176292419433594,1318500,0.0,0.0 +2016-03-04 00:00:00-05:00,92.0999984741211,92.45999908447266,91.29000091552734,91.77999877929688,12.153777122497559,1780000,0.0,0.0 +2016-03-07 00:00:00-05:00,91.37999725341797,91.66000366210938,90.0199966430664,90.20999908447266,11.94587516784668,1945400,0.0,0.0 +2016-03-08 00:00:00-05:00,90.0999984741211,91.68000030517578,90.01000213623047,90.75,12.017382621765137,2399400,0.0,0.0 +2016-03-09 00:00:00-05:00,90.93000030517578,92.3499984741211,90.5999984741211,92.0199966430664,12.185562133789062,1382100,0.0,0.0 +2016-03-10 00:00:00-05:00,92.02999877929688,92.87999725341797,91.33000183105469,92.12000274658203,12.198801040649414,1016900,0.0,0.0 +2016-03-11 00:00:00-05:00,91.6500015258789,91.94999694824219,90.58000183105469,91.04000091552734,12.125547409057617,1372000,0.53,0.0 +2016-03-14 00:00:00-04:00,91.2300033569336,91.41000366210938,90.37999725341797,90.75,12.086923599243164,1307200,0.0,0.0 +2016-03-15 00:00:00-04:00,90.44999694824219,91.45999908447266,90.05999755859375,90.68000030517578,12.077600479125977,1180100,0.0,0.0 +2016-03-16 00:00:00-04:00,90.22000122070312,90.58000183105469,89.26000213623047,90.19999694824219,12.013669967651367,1465900,0.0,0.0 +2016-03-17 00:00:00-04:00,90.19999694824219,92.0,90.1500015258789,91.79000091552734,12.22544002532959,1604300,0.0,0.0 +2016-03-18 00:00:00-04:00,91.7699966430664,91.7699966430664,90.27999877929688,90.3499984741211,12.033646583557129,2210900,0.0,0.0 +2016-03-21 00:00:00-04:00,90.33999633789062,90.95999908447266,89.91000366210938,90.23999786376953,12.018996238708496,1648300,0.0,0.0 +2016-03-22 00:00:00-04:00,90.16999816894531,90.27999877929688,89.12999725341797,89.37000274658203,11.903122901916504,1383800,0.0,0.0 +2016-03-23 00:00:00-04:00,89.36000061035156,90.62000274658203,89.0,89.95999908447266,11.981703758239746,1491900,0.0,0.0 +2016-03-24 00:00:00-04:00,89.54000091552734,90.0999984741211,88.0,88.2300033569336,11.751286506652832,1488200,0.0,0.0 +2016-03-28 00:00:00-04:00,88.30000305175781,89.94000244140625,88.30000305175781,89.44000244140625,11.912446975708008,1128300,0.0,0.0 +2016-03-29 00:00:00-04:00,89.44000244140625,90.1500015258789,89.3499984741211,90.0199966430664,11.98969554901123,1018400,0.0,0.0 +2016-03-30 00:00:00-04:00,90.12999725341797,90.44999694824219,89.44999694824219,89.94000244140625,11.97904109954834,1240300,0.0,0.0 +2016-03-31 00:00:00-04:00,90.05999755859375,90.44000244140625,89.33000183105469,89.41999816894531,11.909780502319336,1145500,0.0,0.0 +2016-04-01 00:00:00-04:00,89.44999694824219,91.37000274658203,89.16999816894531,91.30000305175781,12.160178184509277,1660000,0.0,0.0 +2016-04-04 00:00:00-04:00,91.4800033569336,91.80000305175781,90.44000244140625,91.0,12.120218276977539,1415400,0.0,0.0 +2016-04-05 00:00:00-04:00,90.44999694824219,91.95999908447266,90.22000122070312,91.27999877929688,12.157513618469238,2442900,0.0,0.0 +2016-04-06 00:00:00-04:00,91.16999816894531,91.44000244140625,90.19999694824219,91.23999786376953,12.152182579040527,1083600,0.0,0.0 +2016-04-07 00:00:00-04:00,90.73999786376953,90.94999694824219,89.70999908447266,89.97000122070312,11.983031272888184,1620500,0.0,0.0 +2016-04-08 00:00:00-04:00,90.18000030517578,91.83999633789062,89.9800033569336,91.5199966430664,12.189477920532227,1259900,0.0,0.0 +2016-04-11 00:00:00-04:00,91.56999969482422,92.26000213623047,90.68000030517578,90.75,12.086923599243164,1206600,0.0,0.0 +2016-04-12 00:00:00-04:00,90.73999786376953,91.47000122070312,90.44999694824219,90.5999984741211,12.06694507598877,989100,0.0,0.0 +2016-04-13 00:00:00-04:00,90.68000030517578,90.69000244140625,89.26000213623047,89.36000061035156,11.901789665222168,1356200,0.0,0.0 +2016-04-14 00:00:00-04:00,89.25,89.51000213623047,88.18000030517578,88.25,11.753949165344238,2009900,0.0,0.0 +2016-04-15 00:00:00-04:00,88.30999755859375,88.4800033569336,87.76000213623047,88.43000030517578,11.777924537658691,1533200,0.0,0.0 +2016-04-18 00:00:00-04:00,88.66999816894531,89.02999877929688,88.37000274658203,88.81999969482422,11.82986831665039,1196000,0.0,0.0 +2016-04-19 00:00:00-04:00,89.0999984741211,89.80999755859375,88.62000274658203,89.58999633789062,11.932424545288086,1337500,0.0,0.0 +2016-04-20 00:00:00-04:00,89.5,89.62999725341797,87.81999969482422,87.8499984741211,11.700675010681152,1283800,0.0,0.0 +2016-04-21 00:00:00-04:00,87.69999694824219,87.97000122070312,86.02999877929688,86.41999816894531,11.510211944580078,1950100,0.0,0.0 +2016-04-22 00:00:00-04:00,86.36000061035156,86.79000091552734,86.25,86.62000274658203,11.536850929260254,1470800,0.0,0.0 +2016-04-25 00:00:00-04:00,86.51000213623047,87.70999908447266,86.44999694824219,87.62999725341797,11.671372413635254,1191100,0.0,0.0 +2016-04-26 00:00:00-04:00,87.72000122070312,88.55999755859375,87.52999877929688,87.77999877929688,11.691347122192383,1535000,0.0,0.0 +2016-04-27 00:00:00-04:00,89.30000305175781,90.5199966430664,89.13999938964844,90.37999725341797,12.037643432617188,2670600,0.0,0.0 +2016-04-28 00:00:00-04:00,89.97000122070312,91.12000274658203,89.52999877929688,90.61000061035156,12.068276405334473,1554600,0.0,0.0 +2016-04-29 00:00:00-04:00,90.48999786376953,90.95999908447266,90.0199966430664,90.91000366210938,12.108233451843262,1543000,0.0,0.0 +2016-05-02 00:00:00-04:00,91.06999969482422,92.44999694824219,90.81999969482422,92.05999755859375,12.261399269104004,1409600,0.0,0.0 +2016-05-03 00:00:00-04:00,91.88999938964844,92.6500015258789,91.6500015258789,92.05000305175781,12.260066986083984,1108200,0.0,0.0 +2016-05-04 00:00:00-04:00,91.76000213623047,92.9800033569336,91.4000015258789,92.73999786376953,12.351968765258789,847900,0.0,0.0 +2016-05-05 00:00:00-04:00,92.63999938964844,93.56999969482422,92.62999725341797,92.9800033569336,12.383935928344727,980000,0.0,0.0 +2016-05-06 00:00:00-04:00,92.83000183105469,94.12000274658203,92.58999633789062,93.94999694824219,12.513126373291016,925900,0.0,0.0 +2016-05-09 00:00:00-04:00,93.94999694824219,95.01000213623047,93.94999694824219,94.88999938964844,12.638325691223145,1094700,0.0,0.0 +2016-05-10 00:00:00-04:00,95.05000305175781,95.77999877929688,94.66999816894531,95.43000030517578,12.710247039794922,1213000,0.0,0.0 +2016-05-11 00:00:00-04:00,95.4000015258789,95.73999786376953,94.66000366210938,94.7699966430664,12.62234115600586,604200,0.0,0.0 +2016-05-12 00:00:00-04:00,94.91999816894531,95.55999755859375,94.38999938964844,95.55999755859375,12.72756290435791,1124600,0.0,0.0 +2016-05-13 00:00:00-04:00,95.41999816894531,95.83000183105469,94.5,94.91000366210938,12.640990257263184,803900,0.0,0.0 +2016-05-16 00:00:00-04:00,94.76000213623047,94.94999694824219,93.72000122070312,94.43000030517578,12.577061653137207,1440400,0.0,0.0 +2016-05-17 00:00:00-04:00,94.12999725341797,94.29000091552734,92.0,92.41000366210938,12.308015823364258,1118700,0.0,0.0 +2016-05-18 00:00:00-04:00,92.19000244140625,92.73999786376953,91.36000061035156,91.8499984741211,12.233428001403809,1110100,0.0,0.0 +2016-05-19 00:00:00-04:00,91.7699966430664,92.30999755859375,91.54000091552734,92.19999694824219,12.280045509338379,664900,0.0,0.0 +2016-05-20 00:00:00-04:00,92.68000030517578,92.68000030517578,91.13999938964844,91.20999908447266,12.148188591003418,884200,0.0,0.0 +2016-05-23 00:00:00-04:00,91.5,92.29000091552734,91.19999694824219,91.91000366210938,12.241423606872559,914500,0.0,0.0 +2016-05-24 00:00:00-04:00,92.1500015258789,93.01000213623047,92.12000274658203,92.69000244140625,12.345307350158691,832700,0.0,0.0 +2016-05-25 00:00:00-04:00,92.5,92.80999755859375,91.73999786376953,91.7699966430664,12.222776412963867,788300,0.0,0.0 +2016-05-26 00:00:00-04:00,91.94000244140625,92.38999938964844,91.73999786376953,92.18000030517578,12.277381896972656,941000,0.0,0.0 +2016-05-27 00:00:00-04:00,92.18000030517578,92.70999908447266,91.8499984741211,92.1500015258789,12.27338981628418,703100,0.0,0.0 +2016-05-31 00:00:00-04:00,92.37999725341797,92.69000244140625,91.0,91.4000015258789,12.17349624633789,2048500,0.0,0.0 +2016-06-01 00:00:00-04:00,91.58000183105469,92.5199966430664,91.4000015258789,92.3499984741211,12.300026893615723,1125900,0.0,0.0 +2016-06-02 00:00:00-04:00,92.12000274658203,92.37000274658203,91.80000305175781,92.04000091552734,12.258736610412598,669500,0.0,0.0 +2016-06-03 00:00:00-04:00,92.08000183105469,92.79000091552734,91.93000030517578,92.70999908447266,12.347972869873047,657800,0.0,0.0 +2016-06-06 00:00:00-04:00,92.69999694824219,92.94000244140625,92.13999938964844,92.31999969482422,12.296034812927246,560800,0.0,0.0 +2016-06-07 00:00:00-04:00,92.3499984741211,92.41999816894531,91.69000244140625,91.77999877929688,12.224108695983887,881300,0.0,0.0 +2016-06-08 00:00:00-04:00,91.56999969482422,91.94999694824219,91.0,91.86000061035156,12.234763145446777,848700,0.0,0.0 +2016-06-09 00:00:00-04:00,91.83000183105469,92.48999786376953,91.45999908447266,92.37000274658203,12.302689552307129,1079100,0.0,0.0 +2016-06-10 00:00:00-04:00,91.58999633789062,92.45999908447266,91.4800033569336,92.22000122070312,12.353593826293945,1026000,0.53,0.0 +2016-06-13 00:00:00-04:00,92.27999877929688,92.8499984741211,91.54000091552734,91.62999725341797,12.274556159973145,841800,0.0,0.0 +2016-06-14 00:00:00-04:00,91.18000030517578,91.83999633789062,90.2300033569336,91.72000122070312,12.286612510681152,1204500,0.0,0.0 +2016-06-15 00:00:00-04:00,91.77999877929688,92.0199966430664,90.9800033569336,91.30000305175781,12.230352401733398,983400,0.0,0.0 +2016-06-16 00:00:00-04:00,91.0199966430664,92.47000122070312,90.9000015258789,92.41000366210938,12.379046440124512,1201500,0.0,0.0 +2016-06-17 00:00:00-04:00,91.97000122070312,92.06999969482422,90.55999755859375,91.37000274658203,12.239728927612305,1677600,0.0,0.0 +2016-06-20 00:00:00-04:00,91.93000030517578,92.62999725341797,91.87000274658203,91.97000122070312,12.320103645324707,815500,0.0,0.0 +2016-06-21 00:00:00-04:00,92.37999725341797,92.88999938964844,92.05999755859375,92.37000274658203,12.373687744140625,631700,0.0,0.0 +2016-06-22 00:00:00-04:00,92.55000305175781,92.9000015258789,92.01000213623047,92.11000061035156,12.338857650756836,870600,0.0,0.0 +2016-06-23 00:00:00-04:00,92.51000213623047,92.63999938964844,92.08000183105469,92.56999969482422,12.400479316711426,418300,0.0,0.0 +2016-06-24 00:00:00-04:00,90.72000122070312,92.86000061035156,90.18000030517578,92.18000030517578,12.348234176635742,1412400,0.0,0.0 +2016-06-27 00:00:00-04:00,91.91000366210938,96.27999877929688,91.80000305175781,95.8499984741211,12.839859008789062,3613300,0.0,0.0 +2016-06-28 00:00:00-04:00,95.63999938964844,95.63999938964844,93.72000122070312,94.7300033569336,12.689826965332031,2098700,0.0,0.0 +2016-06-29 00:00:00-04:00,95.05999755859375,95.58999633789062,93.61000061035156,94.08000183105469,12.60275650024414,1336900,0.0,0.0 +2016-06-30 00:00:00-04:00,94.05000305175781,96.6500015258789,94.04000091552734,96.62999725341797,12.944348335266113,1500400,0.0,0.0 +2016-07-01 00:00:00-04:00,97.06999969482422,97.06999969482422,95.56999969482422,95.6500015258789,12.813068389892578,995600,0.0,0.0 +2016-07-05 00:00:00-04:00,95.79000091552734,98.06999969482422,95.54000091552734,97.33999633789062,13.039456367492676,967700,0.0,0.0 +2016-07-06 00:00:00-04:00,97.5199966430664,98.13999938964844,96.4800033569336,97.73999786376953,13.093040466308594,1592900,0.0,0.0 +2016-07-07 00:00:00-04:00,98.02999877929688,98.4000015258789,96.83999633789062,97.01000213623047,12.995250701904297,915100,0.0,0.0 +2016-07-08 00:00:00-04:00,97.25,97.43000030517578,96.5199966430664,97.12999725341797,13.011324882507324,822500,0.0,0.0 +2016-07-11 00:00:00-04:00,96.68000030517578,96.83999633789062,96.0199966430664,96.54000091552734,12.932293891906738,876200,0.0,0.0 +2016-07-12 00:00:00-04:00,96.22000122070312,96.97000122070312,96.16999816894531,96.80999755859375,12.968460083007812,830600,0.0,0.0 +2016-07-13 00:00:00-04:00,96.70999908447266,97.3499984741211,96.33000183105469,97.20999908447266,13.022042274475098,703600,0.0,0.0 +2016-07-14 00:00:00-04:00,95.94000244140625,97.54000091552734,95.94000244140625,96.94999694824219,12.98721694946289,727600,0.0,0.0 +2016-07-15 00:00:00-04:00,97.08999633789062,97.4000015258789,96.76000213623047,97.01000213623047,12.995250701904297,593800,0.0,0.0 +2016-07-18 00:00:00-04:00,97.19000244140625,97.20999908447266,96.19000244140625,96.62000274658203,12.943007469177246,439300,0.0,0.0 +2016-07-19 00:00:00-04:00,96.66999816894531,97.87000274658203,96.58999633789062,97.86000061035156,13.109116554260254,963200,0.0,0.0 +2016-07-20 00:00:00-04:00,97.97000122070312,98.33000183105469,97.33000183105469,97.79000091552734,13.099737167358398,1218200,0.0,0.0 +2016-07-21 00:00:00-04:00,97.29000091552734,97.5999984741211,97.06999969482422,97.56999969482422,13.070266723632812,786700,0.0,0.0 +2016-07-22 00:00:00-04:00,97.68000030517578,98.41999816894531,97.56999969482422,98.33999633789062,13.173413276672363,671400,0.0,0.0 +2016-07-25 00:00:00-04:00,98.19999694824219,98.3499984741211,97.19999694824219,98.0199966430664,13.130547523498535,896700,0.0,0.0 +2016-07-26 00:00:00-04:00,97.91000366210938,98.08000183105469,97.12000274658203,97.19000244140625,13.019363403320312,1040400,0.0,0.0 +2016-07-27 00:00:00-04:00,96.73999786376953,97.05999755859375,94.55000305175781,96.19999694824219,12.88674545288086,1923700,0.0,0.0 +2016-07-28 00:00:00-04:00,96.19999694824219,98.08000183105469,96.19999694824219,97.87000274658203,13.110453605651855,1124100,0.0,0.0 +2016-07-29 00:00:00-04:00,97.86000061035156,98.80000305175781,97.86000061035156,98.51000213623047,13.196185111999512,980300,0.0,0.0 +2016-08-01 00:00:00-04:00,98.33000183105469,98.44999694824219,97.81999969482422,98.0,13.127869606018066,1309400,0.0,0.0 +2016-08-02 00:00:00-04:00,97.77999877929688,98.16000366210938,96.69999694824219,97.01000213623047,12.995250701904297,1347900,0.0,0.0 +2016-08-03 00:00:00-04:00,97.37000274658203,97.37000274658203,96.30000305175781,96.66000366210938,12.948369026184082,887100,0.0,0.0 +2016-08-04 00:00:00-04:00,96.70999908447266,97.48999786376953,96.44999694824219,97.19000244140625,13.019363403320312,873000,0.0,0.0 +2016-08-05 00:00:00-04:00,97.51000213623047,98.23999786376953,96.43000030517578,96.77999877929688,12.964439392089844,1129700,0.0,0.0 +2016-08-08 00:00:00-04:00,96.77999877929688,96.77999877929688,95.51000213623047,95.93000030517578,12.850576400756836,1110200,0.0,0.0 +2016-08-09 00:00:00-04:00,96.02999877929688,96.76000213623047,95.69999694824219,95.9000015258789,12.8465576171875,1293700,0.0,0.0 +2016-08-10 00:00:00-04:00,95.8499984741211,97.31999969482422,95.69999694824219,97.02999877929688,12.997929573059082,1099000,0.0,0.0 +2016-08-11 00:00:00-04:00,97.37000274658203,97.68000030517578,96.6500015258789,96.9800033569336,12.991232872009277,944500,0.0,0.0 +2016-08-12 00:00:00-04:00,97.19999694824219,97.48999786376953,96.87000274658203,97.2300033569336,13.0247220993042,655600,0.0,0.0 +2016-08-15 00:00:00-04:00,97.31999969482422,97.41999816894531,96.91999816894531,97.0,12.993911743164062,699300,0.0,0.0 +2016-08-16 00:00:00-04:00,96.6500015258789,96.95999908447266,95.16000366210938,95.20999908447266,12.754124641418457,1434000,0.0,0.0 +2016-08-17 00:00:00-04:00,95.33999633789062,96.01000213623047,94.86000061035156,95.88999938964844,12.845216751098633,1484300,0.0,0.0 +2016-08-18 00:00:00-04:00,95.69000244140625,96.2699966430664,95.43000030517578,95.63999938964844,12.81173038482666,726200,0.0,0.0 +2016-08-19 00:00:00-04:00,95.61000061035156,95.73999786376953,94.41000366210938,94.94999694824219,12.719297409057617,1388300,0.0,0.0 +2016-08-22 00:00:00-04:00,94.97000122070312,95.18000030517578,94.23999786376953,94.47000122070312,12.654998779296875,2013500,0.0,0.0 +2016-08-23 00:00:00-04:00,94.45999908447266,95.12000274658203,92.91000366210938,93.47000122070312,12.521041870117188,1545200,0.0,0.0 +2016-08-24 00:00:00-04:00,93.13999938964844,94.06999969482422,92.80999755859375,93.41000366210938,12.513004302978516,1373400,0.0,0.0 +2016-08-25 00:00:00-04:00,93.52999877929688,93.87999725341797,93.16000366210938,93.5199966430664,12.527738571166992,1188700,0.0,0.0 +2016-08-26 00:00:00-04:00,93.72000122070312,94.27999877929688,93.08000183105469,93.27999877929688,12.495591163635254,884400,0.0,0.0 +2016-08-29 00:00:00-04:00,93.5199966430664,93.77999877929688,93.0999984741211,93.38999938964844,12.510324478149414,778300,0.0,0.0 +2016-08-30 00:00:00-04:00,93.45999908447266,93.70999908447266,92.91999816894531,93.16999816894531,12.480854034423828,963200,0.0,0.0 +2016-08-31 00:00:00-04:00,93.18000030517578,93.86000061035156,92.93000030517578,93.69999694824219,12.551852226257324,1107000,0.0,0.0 +2016-09-01 00:00:00-04:00,93.58999633789062,93.77999877929688,92.61000061035156,93.31999969482422,12.500946044921875,1182800,0.0,0.0 +2016-09-02 00:00:00-04:00,93.58999633789062,94.56999969482422,93.41999816894531,94.45999908447266,12.653655052185059,945900,0.0,0.0 +2016-09-06 00:00:00-04:00,94.33000183105469,94.68000030517578,93.44999694824219,93.97000122070312,12.588019371032715,1460700,0.0,0.0 +2016-09-07 00:00:00-04:00,93.56999969482422,93.97000122070312,92.75,93.55000305175781,12.531757354736328,1295000,0.0,0.0 +2016-09-08 00:00:00-04:00,93.1500015258789,93.87999725341797,92.7699966430664,92.98999786376953,12.45673942565918,1172800,0.0,0.0 +2016-09-09 00:00:00-04:00,91.93000030517578,91.93000030517578,89.83000183105469,89.83999633789062,12.103759765625,1488900,0.53,0.0 +2016-09-12 00:00:00-04:00,90.19000244140625,91.3499984741211,89.94000244140625,91.26000213623047,12.295069694519043,1561100,0.0,0.0 +2016-09-13 00:00:00-04:00,91.02999877929688,91.36000061035156,89.97000122070312,90.05000305175781,12.132051467895508,1284300,0.0,0.0 +2016-09-14 00:00:00-04:00,90.19000244140625,90.80000305175781,90.02999877929688,90.27999877929688,12.163041114807129,756800,0.0,0.0 +2016-09-15 00:00:00-04:00,90.11000061035156,90.54000091552734,89.9000015258789,90.22000122070312,12.154953002929688,1031600,0.0,0.0 +2016-09-16 00:00:00-04:00,90.08999633789062,90.88999938964844,89.44999694824219,90.75,12.226359367370605,1381100,0.0,0.0 +2016-09-19 00:00:00-04:00,90.66000366210938,90.9800033569336,90.5999984741211,90.7699966430664,12.229053497314453,886900,0.0,0.0 +2016-09-20 00:00:00-04:00,91.08999633789062,91.3499984741211,90.48999786376953,90.79000091552734,12.231748580932617,1200400,0.0,0.0 +2016-09-21 00:00:00-04:00,90.70999908447266,91.63999938964844,90.13999938964844,91.4000015258789,12.31393051147461,996200,0.0,0.0 +2016-09-22 00:00:00-04:00,91.83000183105469,92.2300033569336,91.52999877929688,92.0,12.39476490020752,1068100,0.0,0.0 +2016-09-23 00:00:00-04:00,91.62000274658203,92.22000122070312,91.19999694824219,91.61000061035156,12.34222412109375,1261800,0.0,0.0 +2016-09-26 00:00:00-04:00,91.5,91.51000213623047,90.19999694824219,90.29000091552734,12.164386749267578,1178300,0.0,0.0 +2016-09-27 00:00:00-04:00,90.83999633789062,90.94999694824219,90.19999694824219,90.6500015258789,12.212885856628418,1283800,0.0,0.0 +2016-09-28 00:00:00-04:00,90.80000305175781,91.36000061035156,90.5,91.27999877929688,12.297764778137207,1110200,0.0,0.0 +2016-09-29 00:00:00-04:00,91.47000122070312,91.98999786376953,90.5999984741211,90.72000122070312,12.222318649291992,1042700,0.0,0.0 +2016-09-30 00:00:00-04:00,91.16999816894531,91.6500015258789,90.5999984741211,91.30999755859375,12.301803588867188,969500,0.0,0.0 +2016-10-03 00:00:00-04:00,90.93000030517578,90.9800033569336,90.11000061035156,90.76000213623047,12.227706909179688,1101800,0.0,0.0 +2016-10-04 00:00:00-04:00,88.25,88.87999725341797,85.31999969482422,86.86000061035156,11.702278137207031,3466500,0.0,0.0 +2016-10-05 00:00:00-04:00,87.02999877929688,88.1500015258789,86.94999694824219,87.12000274658203,11.737303733825684,2147600,0.0,0.0 +2016-10-06 00:00:00-04:00,86.80999755859375,88.31999969482422,86.70999908447266,88.04000091552734,11.86125373840332,1211300,0.0,0.0 +2016-10-07 00:00:00-04:00,88.12999725341797,88.23999786376953,87.04000091552734,87.48999786376953,11.787153244018555,1251500,0.0,0.0 +2016-10-10 00:00:00-04:00,87.61000061035156,87.91000366210938,87.01000213623047,87.79000091552734,11.827571868896484,1052700,0.0,0.0 +2016-10-11 00:00:00-04:00,87.7300033569336,87.83000183105469,86.7699966430664,87.13999938964844,11.739998817443848,860400,0.0,0.0 +2016-10-12 00:00:00-04:00,87.20999908447266,87.58999633789062,86.83999633789062,87.3499984741211,11.768292427062988,1597000,0.0,0.0 +2016-10-13 00:00:00-04:00,86.98999786376953,87.63999938964844,86.66000366210938,87.36000061035156,11.769637107849121,1250100,0.0,0.0 +2016-10-14 00:00:00-04:00,87.36000061035156,87.73999786376953,87.0199966430664,87.12000274658203,11.737303733825684,1048500,0.0,0.0 +2016-10-17 00:00:00-04:00,87.36000061035156,87.69999694824219,87.01000213623047,87.66999816894531,11.811405181884766,1019600,0.0,0.0 +2016-10-18 00:00:00-04:00,88.0999984741211,88.37000274658203,87.63999938964844,87.66000366210938,11.81005859375,752400,0.0,0.0 +2016-10-19 00:00:00-04:00,87.62000274658203,88.29000091552734,87.0199966430664,88.0199966430664,11.85855770111084,1235500,0.0,0.0 +2016-10-20 00:00:00-04:00,88.0,88.36000061035156,87.04000091552734,87.12000274658203,11.737303733825684,966900,0.0,0.0 +2016-10-21 00:00:00-04:00,87.0,87.94000244140625,86.81999969482422,87.86000061035156,11.836999893188477,1015600,0.0,0.0 +2016-10-24 00:00:00-04:00,87.87000274658203,88.58000183105469,87.76000213623047,88.31999969482422,11.89897632598877,1199400,0.0,0.0 +2016-10-25 00:00:00-04:00,88.08000183105469,88.41000366210938,87.6500015258789,88.31999969482422,11.89897632598877,1540400,0.0,0.0 +2016-10-26 00:00:00-04:00,88.45999908447266,90.9000015258789,88.0,88.61000061035156,11.938045501708984,2351600,0.0,0.0 +2016-10-27 00:00:00-04:00,90.2300033569336,90.2300033569336,86.62999725341797,87.08999633789062,11.733262062072754,2141400,0.0,0.0 +2016-10-28 00:00:00-04:00,87.37000274658203,88.44999694824219,87.16999816894531,88.23999786376953,11.888198852539062,1654600,0.0,0.0 +2016-10-31 00:00:00-04:00,88.26000213623047,88.43000030517578,87.5199966430664,87.79000091552734,11.827571868896484,1324700,0.0,0.0 +2016-11-01 00:00:00-04:00,87.55999755859375,87.69999694824219,86.56999969482422,86.80999755859375,11.695541381835938,1448600,0.0,0.0 +2016-11-02 00:00:00-04:00,86.81999969482422,87.68000030517578,86.81999969482422,87.05000305175781,11.727876663208008,858200,0.0,0.0 +2016-11-03 00:00:00-04:00,87.20999908447266,87.48999786376953,86.4800033569336,86.66000366210938,11.67533016204834,880900,0.0,0.0 +2016-11-04 00:00:00-04:00,86.7300033569336,87.12999725341797,86.43000030517578,86.52999877929688,11.657817840576172,1100600,0.0,0.0 +2016-11-07 00:00:00-05:00,87.12000274658203,87.73999786376953,87.12000274658203,87.69999694824219,11.815447807312012,1164500,0.0,0.0 +2016-11-08 00:00:00-05:00,87.52999877929688,88.88999938964844,87.47000122070312,88.55000305175781,11.929965019226074,835100,0.0,0.0 +2016-11-09 00:00:00-05:00,86.83999633789062,87.19999694824219,84.5,85.93000030517578,11.576981544494629,1453100,0.0,0.0 +2016-11-10 00:00:00-05:00,85.18000030517578,85.18000030517578,83.01000213623047,83.23999786376953,11.214569091796875,2098000,0.0,0.0 +2016-11-11 00:00:00-05:00,82.7699966430664,82.80000305175781,81.05000305175781,82.37999725341797,11.098702430725098,1652000,0.0,0.0 +2016-11-14 00:00:00-05:00,82.51000213623047,82.66999816894531,81.55000305175781,82.44000244140625,11.10678768157959,1752600,0.0,0.0 +2016-11-15 00:00:00-05:00,82.56999969482422,83.4800033569336,82.36000061035156,83.26000213623047,11.21726131439209,1359900,0.0,0.0 +2016-11-16 00:00:00-05:00,83.37999725341797,83.52999877929688,82.37000274658203,82.86000061035156,11.163372039794922,1310100,0.0,0.0 +2016-11-17 00:00:00-05:00,82.87000274658203,83.08999633789062,82.23999786376953,83.04000091552734,11.187625885009766,1158600,0.0,0.0 +2016-11-18 00:00:00-05:00,82.94000244140625,83.66000366210938,82.88999938964844,83.4800033569336,11.246908187866211,1416800,0.0,0.0 +2016-11-21 00:00:00-05:00,83.4800033569336,85.30999755859375,83.25,85.25,11.485368728637695,1467100,0.0,0.0 +2016-11-22 00:00:00-05:00,85.9000015258789,87.73999786376953,85.58000183105469,87.5,11.78850269317627,2477300,0.0,0.0 +2016-11-23 00:00:00-05:00,86.83999633789062,88.19000244140625,86.83999633789062,87.26000213623047,11.756169319152832,2376900,0.0,0.0 +2016-11-25 00:00:00-05:00,87.86000061035156,88.77999877929688,87.5,88.0199966430664,11.85855770111084,828200,0.0,0.0 +2016-11-28 00:00:00-05:00,88.11000061035156,89.0199966430664,88.02999877929688,88.83000183105469,11.96768856048584,1329200,0.0,0.0 +2016-11-29 00:00:00-05:00,88.8499984741211,89.66000366210938,88.51000213623047,89.44999694824219,12.051218032836914,1668100,0.0,0.0 +2016-11-30 00:00:00-05:00,88.68000030517578,89.16000366210938,86.56999969482422,86.73999786376953,11.686110496520996,4577800,0.0,0.0 +2016-12-01 00:00:00-05:00,86.2699966430664,86.44000244140625,84.05999755859375,85.19999694824219,11.478633880615234,1799700,0.0,0.0 +2016-12-02 00:00:00-05:00,85.38999938964844,86.19999694824219,84.76000213623047,85.12999725341797,11.469200134277344,1926400,0.0,0.0 +2016-12-05 00:00:00-05:00,85.3499984741211,85.95999908447266,85.16999816894531,85.94999694824219,11.57967758178711,1467400,0.0,0.0 +2016-12-06 00:00:00-05:00,86.56999969482422,87.37000274658203,86.0,87.3499984741211,11.768292427062988,1533400,0.0,0.0 +2016-12-07 00:00:00-05:00,87.08999633789062,88.58000183105469,87.0,88.55000305175781,11.929965019226074,1978800,0.0,0.0 +2016-12-08 00:00:00-05:00,87.77999877929688,88.11000061035156,87.36000061035156,87.7300033569336,11.819487571716309,1832100,0.0,0.0 +2016-12-09 00:00:00-05:00,87.16999816894531,89.94000244140625,87.16999816894531,89.83999633789062,12.177326202392578,2374800,0.53,0.0 +2016-12-12 00:00:00-05:00,89.81999969482422,90.56999969482422,89.54000091552734,90.33000183105469,12.243744850158691,2048800,0.0,0.0 +2016-12-13 00:00:00-05:00,90.27999877929688,90.54000091552734,89.79000091552734,90.05000305175781,12.205790519714355,1933400,0.0,0.0 +2016-12-14 00:00:00-05:00,90.48999786376953,90.66999816894531,89.22000122070312,89.75,12.165127754211426,3400300,0.0,0.0 +2016-12-15 00:00:00-05:00,89.5999984741211,90.62999725341797,89.5,90.5199966430664,12.269495964050293,1552400,0.0,0.0 +2016-12-16 00:00:00-05:00,90.41999816894531,90.93000030517578,90.12999725341797,90.6500015258789,12.287116050720215,2359700,0.0,0.0 +2016-12-19 00:00:00-05:00,90.69999694824219,90.81999969482422,90.02999877929688,90.3499984741211,12.246453285217285,990700,0.0,0.0 +2016-12-20 00:00:00-05:00,90.29000091552734,90.62999725341797,89.70999908447266,90.47000122070312,12.262720108032227,1193600,0.0,0.0 +2016-12-21 00:00:00-05:00,90.58999633789062,91.06999969482422,90.25,90.30000305175781,12.239678382873535,1011000,0.0,0.0 +2016-12-22 00:00:00-05:00,90.1500015258789,90.62999725341797,89.6500015258789,90.51000213623047,12.268139839172363,1033700,0.0,0.0 +2016-12-23 00:00:00-05:00,90.6500015258789,91.04000091552734,90.37999725341797,90.77999877929688,12.304736137390137,586100,0.0,0.0 +2016-12-27 00:00:00-05:00,90.87999725341797,91.05000305175781,90.4800033569336,90.87000274658203,12.316940307617188,591300,0.0,0.0 +2016-12-28 00:00:00-05:00,90.52999877929688,90.6500015258789,90.1500015258789,90.45999908447266,12.26136302947998,890900,0.0,0.0 +2016-12-29 00:00:00-05:00,90.61000061035156,91.13999938964844,90.5999984741211,90.95999908447266,12.329136848449707,512800,0.0,0.0 +2016-12-30 00:00:00-05:00,91.13999938964844,91.13999938964844,90.37000274658203,90.66999816894531,12.289826393127441,736600,0.0,0.0 +2017-01-03 00:00:00-05:00,90.66999816894531,91.16999816894531,90.4000015258789,90.86000061035156,12.315579414367676,934000,0.0,0.0 +2017-01-04 00:00:00-05:00,91.0999984741211,91.73999786376953,90.95999908447266,91.29000091552734,12.37386703491211,940500,0.0,0.0 +2017-01-05 00:00:00-05:00,91.01000213623047,91.69000244140625,90.70999908447266,91.37000274658203,12.384709358215332,1157700,0.0,0.0 +2017-01-06 00:00:00-05:00,91.0999984741211,91.27999877929688,90.48999786376953,90.93000030517578,12.325069427490234,951600,0.0,0.0 +2017-01-09 00:00:00-05:00,91.69000244140625,91.75,90.47000122070312,90.54000091552734,12.272208213806152,1299200,0.0,0.0 +2017-01-10 00:00:00-05:00,90.37000274658203,90.5999984741211,89.72000122070312,90.08000183105469,12.209855079650879,1886700,0.0,0.0 +2017-01-11 00:00:00-05:00,89.80000305175781,90.69999694824219,89.72000122070312,90.0199966430664,12.2017240524292,1713500,0.0,0.0 +2017-01-12 00:00:00-05:00,89.7699966430664,90.19999694824219,89.22000122070312,89.48999786376953,12.12988567352295,1236000,0.0,0.0 +2017-01-13 00:00:00-05:00,89.7300033569336,89.98999786376953,89.05999755859375,89.54000091552734,12.136661529541016,886700,0.0,0.0 +2017-01-17 00:00:00-05:00,89.69999694824219,90.41000366210938,89.5999984741211,90.26000213623047,12.23425579071045,1003000,0.0,0.0 +2017-01-18 00:00:00-05:00,90.19999694824219,90.72000122070312,89.98999786376953,90.33999633789062,12.245095252990723,1526000,0.0,0.0 +2017-01-19 00:00:00-05:00,90.45999908447266,90.62999725341797,90.0,90.37000274658203,12.249161720275879,695200,0.0,0.0 +2017-01-20 00:00:00-05:00,90.66999816894531,90.91999816894531,89.91999816894531,90.69999694824219,12.293891906738281,960900,0.0,0.0 +2017-01-23 00:00:00-05:00,90.68000030517578,91.26000213623047,90.5199966430664,91.20999908447266,12.363019943237305,779500,0.0,0.0 +2017-01-24 00:00:00-05:00,91.20999908447266,91.5999984741211,90.70999908447266,91.44999694824219,12.395550727844238,1030600,0.0,0.0 +2017-01-25 00:00:00-05:00,91.55000305175781,91.7300033569336,91.0199966430664,91.11000061035156,12.349467277526855,1218300,0.0,0.0 +2017-01-26 00:00:00-05:00,91.11000061035156,91.44000244140625,90.18000030517578,90.62999725341797,12.284404754638672,1216500,0.0,0.0 +2017-01-27 00:00:00-05:00,90.80000305175781,90.87000274658203,89.76000213623047,90.02999877929688,12.203080177307129,709000,0.0,0.0 +2017-01-30 00:00:00-05:00,90.16999816894531,90.7300033569336,89.83999633789062,90.69000244140625,12.2925386428833,1082000,0.0,0.0 +2017-01-31 00:00:00-05:00,90.55999755859375,91.62999725341797,90.33000183105469,91.19999694824219,12.361668586730957,1126900,0.0,0.0 +2017-02-01 00:00:00-05:00,91.19999694824219,91.22000122070312,90.20999908447266,90.41000366210938,12.254585266113281,1000500,0.0,0.0 +2017-02-02 00:00:00-05:00,90.83999633789062,91.77999877929688,90.5,91.58000183105469,12.413175582885742,988000,0.0,0.0 +2017-02-03 00:00:00-05:00,92.0,92.54000091552734,91.58000183105469,91.72000122070312,12.432147979736328,743100,0.0,0.0 +2017-02-06 00:00:00-05:00,91.80000305175781,91.80000305175781,91.12000274658203,91.18000030517578,12.358953475952148,593100,0.0,0.0 +2017-02-07 00:00:00-05:00,91.5999984741211,92.76000213623047,91.37999725341797,92.58000183105469,12.548720359802246,872100,0.0,0.0 +2017-02-08 00:00:00-05:00,92.4000015258789,93.36000061035156,92.12999725341797,92.77999877929688,12.575824737548828,1049000,0.0,0.0 +2017-02-09 00:00:00-05:00,92.77999877929688,93.33000183105469,91.8499984741211,93.18000030517578,12.63004207611084,905900,0.0,0.0 +2017-02-10 00:00:00-05:00,93.19999694824219,93.86000061035156,92.93000030517578,93.55999755859375,12.68155288696289,887400,0.0,0.0 +2017-02-13 00:00:00-05:00,93.55999755859375,94.08000183105469,92.73999786376953,93.48999786376953,12.6720609664917,1683200,0.0,0.0 +2017-02-14 00:00:00-05:00,90.51000213623047,93.72000122070312,90.0,93.06999969482422,12.615133285522461,2085200,0.0,0.0 +2017-02-15 00:00:00-05:00,92.5,93.12000274658203,91.63999938964844,92.81999969482422,12.581249237060547,1944600,0.0,0.0 +2017-02-16 00:00:00-05:00,92.93000030517578,94.20999908447266,92.9000015258789,94.06999969482422,12.750680923461914,1603200,0.0,0.0 +2017-02-17 00:00:00-05:00,93.86000061035156,94.79000091552734,93.56999969482422,93.9800033569336,12.738478660583496,1593900,0.0,0.0 +2017-02-21 00:00:00-05:00,93.91000366210938,94.80000305175781,93.56999969482422,94.56999969482422,12.818450927734375,968000,0.0,0.0 +2017-02-22 00:00:00-05:00,94.5999984741211,95.1500015258789,94.18000030517578,94.26000213623047,12.776430130004883,1534800,0.0,0.0 +2017-02-23 00:00:00-05:00,94.26000213623047,95.08999633789062,94.05000305175781,94.62000274658203,12.825228691101074,901100,0.0,0.0 +2017-02-24 00:00:00-05:00,94.76000213623047,95.05999755859375,94.16000366210938,94.79000091552734,12.848271369934082,1010200,0.0,0.0 +2017-02-27 00:00:00-05:00,94.44999694824219,94.58999633789062,93.2699966430664,93.29000091552734,12.644951820373535,741700,0.0,0.0 +2017-02-28 00:00:00-05:00,93.37999725341797,94.23999786376953,93.29000091552734,93.44000244140625,12.665285110473633,1708500,0.0,0.0 +2017-03-01 00:00:00-05:00,93.30000305175781,93.83999633789062,92.93000030517578,93.27999877929688,12.643599510192871,1296500,0.0,0.0 +2017-03-02 00:00:00-05:00,93.56999969482422,94.94999694824219,93.30000305175781,94.62000274658203,12.825228691101074,1061600,0.0,0.0 +2017-03-03 00:00:00-05:00,95.5199966430664,95.5199966430664,94.26000213623047,94.91000366210938,12.864537239074707,1614600,0.0,0.0 +2017-03-06 00:00:00-05:00,94.63999938964844,94.93000030517578,94.12999725341797,94.43000030517578,12.799477577209473,1275800,0.0,0.0 +2017-03-07 00:00:00-05:00,93.9800033569336,94.76000213623047,93.81999969482422,94.2300033569336,12.772364616394043,1566300,0.0,0.0 +2017-03-08 00:00:00-05:00,93.94999694824219,94.75,93.56999969482422,94.36000061035156,12.78998851776123,1056800,0.0,0.0 +2017-03-09 00:00:00-05:00,94.76000213623047,94.98999786376953,94.19000244140625,94.58999633789062,12.821160316467285,1084700,0.0,0.0 +2017-03-10 00:00:00-05:00,94.4800033569336,94.9000015258789,94.22000122070312,94.7300033569336,12.91935920715332,1694300,0.58,0.0 +2017-03-13 00:00:00-04:00,94.55000305175781,94.93000030517578,94.19999694824219,94.70999908447266,12.916632652282715,950900,0.0,0.0 +2017-03-14 00:00:00-04:00,94.52999877929688,95.38999938964844,94.5,94.6500015258789,12.90844440460205,864900,0.0,0.0 +2017-03-15 00:00:00-04:00,94.76000213623047,96.43000030517578,94.51000213623047,96.12999725341797,13.110289573669434,1060900,0.0,0.0 +2017-03-16 00:00:00-04:00,95.91999816894531,96.52999877929688,95.66999816894531,96.41000366210938,13.148479461669922,1765400,0.0,0.0 +2017-03-17 00:00:00-04:00,96.51000213623047,96.5199966430664,95.55999755859375,95.58999633789062,13.036643981933594,1457600,0.0,0.0 +2017-03-20 00:00:00-04:00,95.72000122070312,96.33000183105469,95.72000122070312,96.1500015258789,13.113015174865723,691800,0.0,0.0 +2017-03-21 00:00:00-04:00,96.33999633789062,96.87999725341797,96.22000122070312,96.58000183105469,13.171663284301758,1240600,0.0,0.0 +2017-03-22 00:00:00-04:00,96.9800033569336,97.38999938964844,96.37999725341797,96.9800033569336,13.226211547851562,1041700,0.0,0.0 +2017-03-23 00:00:00-04:00,96.72000122070312,97.41999816894531,96.44000244140625,96.68000030517578,13.185300827026367,850800,0.0,0.0 +2017-03-24 00:00:00-04:00,96.68000030517578,97.0999984741211,96.54000091552734,96.95999908447266,13.223485946655273,639000,0.0,0.0 +2017-03-27 00:00:00-04:00,96.55999755859375,97.41000366210938,96.2300033569336,97.2300033569336,13.260310173034668,825500,0.0,0.0 +2017-03-28 00:00:00-04:00,96.94000244140625,97.2699966430664,96.52999877929688,97.16999816894531,13.252123832702637,998200,0.0,0.0 +2017-03-29 00:00:00-04:00,97.12000274658203,97.2300033569336,96.54000091552734,97.08999633789062,13.24121379852295,950200,0.0,0.0 +2017-03-30 00:00:00-04:00,97.13999938964844,97.8499984741211,97.0,97.33999633789062,13.275309562683105,1049400,0.0,0.0 +2017-03-31 00:00:00-04:00,97.41999816894531,98.16999816894531,97.22000122070312,97.91999816894531,13.354411125183105,1631800,0.0,0.0 +2017-04-03 00:00:00-04:00,97.87999725341797,98.12999725341797,97.08999633789062,97.41000366210938,13.284858703613281,1087600,0.0,0.0 +2017-04-04 00:00:00-04:00,97.16999816894531,97.75,96.80999755859375,97.55000305175781,13.303948402404785,816200,0.0,0.0 +2017-04-05 00:00:00-04:00,97.2699966430664,97.58000183105469,96.55999755859375,96.91999816894531,13.218032836914062,1450100,0.0,0.0 +2017-04-06 00:00:00-04:00,96.5199966430664,97.0,96.08999633789062,96.23999786376953,13.12529182434082,1110600,0.0,0.0 +2017-04-07 00:00:00-04:00,96.33999633789062,96.72000122070312,96.20999908447266,96.55000305175781,13.167570114135742,983800,0.0,0.0 +2017-04-10 00:00:00-04:00,96.69999694824219,97.25,96.16999816894531,97.08999633789062,13.24121379852295,939800,0.0,0.0 +2017-04-11 00:00:00-04:00,96.98999786376953,97.18000030517578,96.72000122070312,97.12000274658203,13.245306015014648,708800,0.0,0.0 +2017-04-12 00:00:00-04:00,96.72000122070312,97.63999938964844,96.5199966430664,97.27999877929688,13.26712703704834,884200,0.0,0.0 +2017-04-13 00:00:00-04:00,97.20999908447266,97.80999755859375,97.01000213623047,97.20999908447266,13.257580757141113,648400,0.0,0.0 +2017-04-17 00:00:00-04:00,97.41999816894531,98.1500015258789,97.41999816894531,98.1500015258789,13.38577938079834,511200,0.0,0.0 +2017-04-18 00:00:00-04:00,98.18000030517578,99.47000122070312,97.87999725341797,98.87999725341797,13.485335350036621,968000,0.0,0.0 +2017-04-19 00:00:00-04:00,98.87999725341797,99.02999877929688,98.2699966430664,98.41999816894531,13.422600746154785,730300,0.0,0.0 +2017-04-20 00:00:00-04:00,98.37999725341797,98.47000122070312,98.0,98.08999633789062,13.377595901489258,937300,0.0,0.0 +2017-04-21 00:00:00-04:00,98.20999908447266,98.48999786376953,97.93000030517578,97.97000122070312,13.361230850219727,1193000,0.0,0.0 +2017-04-24 00:00:00-04:00,98.47000122070312,98.73999786376953,97.66000366210938,98.25,13.399415969848633,1288200,0.0,0.0 +2017-04-25 00:00:00-04:00,97.94000244140625,98.68000030517578,97.80999755859375,98.41000366210938,13.421239852905273,1629700,0.0,0.0 +2017-04-26 00:00:00-04:00,92.76000213623047,94.79000091552734,91.5,92.9800033569336,12.680691719055176,4481300,0.0,0.0 +2017-04-27 00:00:00-04:00,93.13999938964844,93.45999908447266,91.93000030517578,92.16999816894531,12.570219039916992,2749500,0.0,0.0 +2017-04-28 00:00:00-04:00,91.88999938964844,92.11000061035156,91.06999969482422,91.6500015258789,12.49930191040039,2669800,0.0,0.0 +2017-05-01 00:00:00-04:00,91.66999816894531,91.69000244140625,90.77999877929688,90.87999725341797,12.394289016723633,1251600,0.0,0.0 +2017-05-02 00:00:00-04:00,91.22000122070312,91.47000122070312,90.13999938964844,90.2300033569336,12.305645942687988,1559000,0.0,0.0 +2017-05-03 00:00:00-04:00,90.25,90.95999908447266,89.87999725341797,90.83000183105469,12.387472152709961,1603200,0.0,0.0 +2017-05-04 00:00:00-04:00,91.0999984741211,91.66999816894531,90.9000015258789,91.20999908447266,12.439294815063477,1349800,0.0,0.0 +2017-05-05 00:00:00-04:00,91.16000366210938,91.68000030517578,91.0,91.20999908447266,12.439294815063477,896800,0.0,0.0 +2017-05-08 00:00:00-04:00,91.0999984741211,91.44000244140625,90.61000061035156,91.08000183105469,12.421568870544434,1076300,0.0,0.0 +2017-05-09 00:00:00-04:00,91.19000244140625,91.26000213623047,90.33000183105469,90.51000213623047,12.343829154968262,983800,0.0,0.0 +2017-05-10 00:00:00-04:00,90.5999984741211,90.88999938964844,90.3499984741211,90.47000122070312,12.338375091552734,981300,0.0,0.0 +2017-05-11 00:00:00-04:00,90.37000274658203,90.91999816894531,90.08000183105469,90.9000015258789,12.397013664245605,1147100,0.0,0.0 +2017-05-12 00:00:00-04:00,90.5999984741211,91.0199966430664,90.30000305175781,90.3499984741211,12.322007179260254,592400,0.0,0.0 +2017-05-15 00:00:00-04:00,90.36000061035156,91.41000366210938,90.36000061035156,91.08999633789062,12.422930717468262,1118100,0.0,0.0 +2017-05-16 00:00:00-04:00,92.30999755859375,93.20999908447266,90.91000366210938,90.97000122070312,12.406562805175781,1469600,0.0,0.0 +2017-05-17 00:00:00-04:00,90.97000122070312,91.0999984741211,90.25,90.31999969482422,12.31791877746582,1471200,0.0,0.0 +2017-05-18 00:00:00-04:00,90.45999908447266,90.88999938964844,89.94000244140625,90.43000030517578,12.332919120788574,1391400,0.0,0.0 +2017-05-19 00:00:00-04:00,90.69999694824219,91.3499984741211,90.27999877929688,90.91999816894531,12.399744033813477,1624000,0.0,0.0 +2017-05-22 00:00:00-04:00,90.91999816894531,91.62000274658203,90.8499984741211,91.47000122070312,12.474757194519043,1084200,0.0,0.0 +2017-05-23 00:00:00-04:00,91.6500015258789,92.47000122070312,91.55999755859375,91.9000015258789,12.53339958190918,912100,0.0,0.0 +2017-05-24 00:00:00-04:00,92.2699966430664,93.62000274658203,91.9800033569336,93.27999877929688,12.721606254577637,1064500,0.0,0.0 +2017-05-25 00:00:00-04:00,93.44999694824219,93.62000274658203,93.08999633789062,93.30000305175781,12.724329948425293,884900,0.0,0.0 +2017-05-26 00:00:00-04:00,93.23999786376953,93.81999969482422,93.19000244140625,93.44999694824219,12.744790077209473,660800,0.0,0.0 +2017-05-30 00:00:00-04:00,93.05000305175781,93.70999908447266,92.33000183105469,92.58999633789062,12.627501487731934,1166600,0.0,0.0 +2017-05-31 00:00:00-04:00,92.83000183105469,93.33000183105469,92.47000122070312,92.80999755859375,12.657505989074707,1396800,0.0,0.0 +2017-06-01 00:00:00-04:00,92.93000030517578,93.0199966430664,91.97000122070312,92.93000030517578,12.673871040344238,1056700,0.0,0.0 +2017-06-02 00:00:00-04:00,93.0999984741211,93.29000091552734,92.4000015258789,92.83999633789062,12.66159725189209,1058900,0.0,0.0 +2017-06-05 00:00:00-04:00,92.68000030517578,93.0999984741211,92.22000122070312,92.87999725341797,12.6670503616333,689900,0.0,0.0 +2017-06-06 00:00:00-04:00,92.83000183105469,92.83000183105469,91.94000244140625,92.29000091552734,12.586587905883789,1149200,0.0,0.0 +2017-06-07 00:00:00-04:00,92.62000274658203,93.87000274658203,92.38999938964844,93.5,12.751607894897461,1383200,0.0,0.0 +2017-06-08 00:00:00-04:00,93.5,93.5,91.56999969482422,92.0999984741211,12.56067180633545,1281100,0.0,0.0 +2017-06-09 00:00:00-04:00,92.04000091552734,92.33000183105469,91.0,91.4000015258789,12.465208053588867,1175400,0.0,0.0 +2017-06-12 00:00:00-04:00,91.12000274658203,92.80000305175781,91.12000274658203,92.66000366210938,12.717748641967773,1279500,0.58,0.0 +2017-06-13 00:00:00-04:00,92.58000183105469,93.13999938964844,91.91000366210938,92.91000366210938,12.752068519592285,1059900,0.0,0.0 +2017-06-14 00:00:00-04:00,93.43000030517578,94.31999969482422,93.02999877929688,93.73999786376953,12.865982055664062,1561600,0.0,0.0 +2017-06-15 00:00:00-04:00,93.33999633789062,93.86000061035156,92.93000030517578,93.77999877929688,12.871472358703613,895000,0.0,0.0 +2017-06-16 00:00:00-04:00,93.69999694824219,93.73999786376953,93.08999633789062,93.26000213623047,12.800104141235352,1718000,0.0,0.0 +2017-06-19 00:00:00-04:00,93.52999877929688,95.70999908447266,92.69000244140625,95.52999877929688,13.111661911010742,2439200,0.0,0.0 +2017-06-20 00:00:00-04:00,95.51000213623047,96.75,95.19999694824219,96.05999755859375,13.184406280517578,2357800,0.0,0.0 +2017-06-21 00:00:00-04:00,95.80999755859375,96.16999816894531,95.20999908447266,95.77999877929688,13.145977020263672,1324900,0.0,0.0 +2017-06-22 00:00:00-04:00,94.83999633789062,94.97000122070312,92.26000213623047,92.30000305175781,12.668343544006348,2252300,0.0,0.0 +2017-06-23 00:00:00-04:00,92.25,93.2699966430664,92.01000213623047,92.91000366210938,12.752068519592285,2817200,0.0,0.0 +2017-06-26 00:00:00-04:00,93.26000213623047,93.76000213623047,92.68000030517578,92.91999816894531,12.753437995910645,1108700,0.0,0.0 +2017-06-27 00:00:00-04:00,92.62000274658203,92.69999694824219,91.38999938964844,91.62999725341797,12.576382637023926,895100,0.0,0.0 +2017-06-28 00:00:00-04:00,92.02999877929688,92.79000091552734,91.81999969482422,92.22000122070312,12.657361030578613,1197100,0.0,0.0 +2017-06-29 00:00:00-04:00,91.9800033569336,92.0199966430664,90.69999694824219,90.9000015258789,12.476188659667969,853500,0.0,0.0 +2017-06-30 00:00:00-04:00,91.26000213623047,91.69999694824219,91.0999984741211,91.11000061035156,12.505011558532715,748900,0.0,0.0 +2017-07-03 00:00:00-04:00,91.5999984741211,91.87999725341797,91.2300033569336,91.5,12.558538436889648,405400,0.0,0.0 +2017-07-05 00:00:00-04:00,91.27999877929688,91.27999877929688,89.55000305175781,89.7699966430664,12.321096420288086,1453600,0.0,0.0 +2017-07-06 00:00:00-04:00,89.55999755859375,89.81999969482422,88.94999694824219,89.06999969482422,12.225018501281738,1336400,0.0,0.0 +2017-07-07 00:00:00-04:00,89.44000244140625,89.6500015258789,88.94999694824219,89.26000213623047,12.251096725463867,1034400,0.0,0.0 +2017-07-10 00:00:00-04:00,89.29000091552734,89.55999755859375,88.80999755859375,89.20999908447266,12.244231224060059,981300,0.0,0.0 +2017-07-11 00:00:00-04:00,89.44999694824219,89.58999633789062,88.66000366210938,88.7300033569336,12.178353309631348,1165400,0.0,0.0 +2017-07-12 00:00:00-04:00,89.30999755859375,89.66999816894531,88.9000015258789,89.27999877929688,12.253839492797852,884600,0.0,0.0 +2017-07-13 00:00:00-04:00,89.5,89.76000213623047,89.05000305175781,89.44999694824219,12.277172088623047,992700,0.0,0.0 +2017-07-14 00:00:00-04:00,89.25,90.69000244140625,89.25,90.31999969482422,12.396584510803223,937400,0.0,0.0 +2017-07-17 00:00:00-04:00,90.23999786376953,90.70999908447266,90.05000305175781,90.27999877929688,12.391092300415039,754200,0.0,0.0 +2017-07-18 00:00:00-04:00,90.29000091552734,91.23999786376953,89.87999725341797,90.97000122070312,12.485795974731445,1243400,0.0,0.0 +2017-07-19 00:00:00-04:00,90.95999908447266,91.73999786376953,90.83000183105469,91.4000015258789,12.544814109802246,1252500,0.0,0.0 +2017-07-20 00:00:00-04:00,91.5199966430664,91.69000244140625,91.08000183105469,91.26000213623047,12.52559757232666,991400,0.0,0.0 +2017-07-21 00:00:00-04:00,91.19000244140625,91.58000183105469,91.08999633789062,91.37999725341797,12.542067527770996,1356700,0.0,0.0 +2017-07-24 00:00:00-04:00,91.55000305175781,92.0999984741211,91.2699966430664,91.5,12.558538436889648,1083400,0.0,0.0 +2017-07-25 00:00:00-04:00,91.8499984741211,92.08999633789062,91.43000030517578,91.88999938964844,12.612070083618164,1048800,0.0,0.0 +2017-07-26 00:00:00-04:00,91.9000015258789,92.44999694824219,91.63999938964844,92.1500015258789,12.64775276184082,1339000,0.0,0.0 +2017-07-27 00:00:00-04:00,91.52999877929688,93.7699966430664,91.1500015258789,92.02999877929688,12.6312837600708,2308300,0.0,0.0 +2017-07-28 00:00:00-04:00,91.91000366210938,92.05000305175781,90.37000274658203,90.83999633789062,12.467952728271484,1498100,0.0,0.0 +2017-07-31 00:00:00-04:00,90.66999816894531,91.36000061035156,90.4000015258789,91.16000366210938,12.511873245239258,1358200,0.0,0.0 +2017-08-01 00:00:00-04:00,91.37000274658203,91.7699966430664,91.0,91.05000305175781,12.496776580810547,867800,0.0,0.0 +2017-08-02 00:00:00-04:00,90.91000366210938,91.47000122070312,90.36000061035156,90.98999786376953,12.488542556762695,955100,0.0,0.0 +2017-08-03 00:00:00-04:00,91.06999969482422,91.58000183105469,90.76000213623047,90.86000061035156,12.470697402954102,922200,0.0,0.0 +2017-08-04 00:00:00-04:00,91.05000305175781,91.13999938964844,89.87000274658203,90.66000366210938,12.443248748779297,1257600,0.0,0.0 +2017-08-07 00:00:00-04:00,90.72000122070312,91.23999786376953,90.25,91.05999755859375,12.498150825500488,564600,0.0,0.0 +2017-08-08 00:00:00-04:00,90.98999786376953,91.19000244140625,90.19000244140625,90.30999755859375,12.395210266113281,969600,0.0,0.0 +2017-08-09 00:00:00-04:00,90.30000305175781,90.41999816894531,89.4000015258789,90.31999969482422,12.396584510803223,1068900,0.0,0.0 +2017-08-10 00:00:00-04:00,90.19000244140625,90.77999877929688,89.80999755859375,90.37999725341797,12.404818534851074,866300,0.0,0.0 +2017-08-11 00:00:00-04:00,89.9800033569336,91.13999938964844,89.9800033569336,90.37999725341797,12.404818534851074,615400,0.0,0.0 +2017-08-14 00:00:00-04:00,90.83000183105469,91.44999694824219,90.44000244140625,91.29000091552734,12.529718399047852,652800,0.0,0.0 +2017-08-15 00:00:00-04:00,91.41000366210938,92.13999938964844,91.12000274658203,91.97000122070312,12.623046875,436800,0.0,0.0 +2017-08-16 00:00:00-04:00,91.94999694824219,92.6500015258789,91.94999694824219,92.44000244140625,12.687560081481934,595600,0.0,0.0 +2017-08-17 00:00:00-04:00,92.33000183105469,92.86000061035156,91.58000183105469,91.72000122070312,12.588736534118652,1055700,0.0,0.0 +2017-08-18 00:00:00-04:00,91.6500015258789,91.66000366210938,90.55000305175781,91.08000183105469,12.500894546508789,1226600,0.0,0.0 +2017-08-21 00:00:00-04:00,91.12000274658203,91.66000366210938,90.8499984741211,91.4000015258789,12.544814109802246,562800,0.0,0.0 +2017-08-22 00:00:00-04:00,91.37999725341797,92.01000213623047,91.29000091552734,91.93000030517578,12.61755657196045,794600,0.0,0.0 +2017-08-23 00:00:00-04:00,91.56999969482422,91.94000244140625,91.12000274658203,91.12999725341797,12.507757186889648,851200,0.0,0.0 +2017-08-24 00:00:00-04:00,91.13999938964844,91.27999877929688,89.8499984741211,89.95999908447266,12.347169876098633,967500,0.0,0.0 +2017-08-25 00:00:00-04:00,90.56999969482422,90.97000122070312,90.30999755859375,90.33999633789062,12.39932632446289,934300,0.0,0.0 +2017-08-28 00:00:00-04:00,90.56999969482422,90.91000366210938,90.33000183105469,90.33999633789062,12.39932632446289,1198400,0.0,0.0 +2017-08-29 00:00:00-04:00,90.30000305175781,90.9000015258789,90.04000091552734,90.4000015258789,12.407562255859375,868600,0.0,0.0 +2017-08-30 00:00:00-04:00,90.30000305175781,90.80000305175781,89.86000061035156,90.79000091552734,12.461092948913574,740200,0.0,0.0 +2017-08-31 00:00:00-04:00,90.79000091552734,91.27999877929688,90.66000366210938,91.05000305175781,12.496776580810547,1064000,0.0,0.0 +2017-09-01 00:00:00-04:00,91.23999786376953,91.76000213623047,90.88999938964844,91.72000122070312,12.588736534118652,772600,0.0,0.0 +2017-09-05 00:00:00-04:00,91.5999984741211,91.86000061035156,91.22000122070312,91.81999969482422,12.602458000183105,1068700,0.0,0.0 +2017-09-06 00:00:00-04:00,91.83000183105469,92.23999786376953,91.41000366210938,92.08000183105469,12.63814640045166,1006700,0.0,0.0 +2017-09-07 00:00:00-04:00,92.08999633789062,92.36000061035156,91.8499984741211,92.08999633789062,12.639519691467285,953000,0.0,0.0 +2017-09-08 00:00:00-04:00,92.05000305175781,92.05000305175781,91.38999938964844,91.5199966430664,12.56128215789795,978600,0.0,0.0 +2017-09-11 00:00:00-04:00,91.70999908447266,92.2300033569336,91.55999755859375,92.11000061035156,12.642263412475586,668400,0.0,0.0 +2017-09-12 00:00:00-04:00,92.12999725341797,92.69000244140625,91.94999694824219,92.23999786376953,12.660106658935547,695900,0.0,0.0 +2017-09-13 00:00:00-04:00,91.68000030517578,92.18000030517578,91.55000305175781,91.7300033569336,12.669772148132324,1083400,0.58,0.0 +2017-09-14 00:00:00-04:00,91.66999816894531,92.01000213623047,91.22000122070312,91.58999633789062,12.65043830871582,817400,0.0,0.0 +2017-09-15 00:00:00-04:00,91.66000366210938,91.87000274658203,91.37000274658203,91.54000091552734,12.643528938293457,1672900,0.0,0.0 +2017-09-18 00:00:00-04:00,91.62999725341797,92.0,91.30000305175781,91.97000122070312,12.702922821044922,801500,0.0,0.0 +2017-09-19 00:00:00-04:00,91.87000274658203,92.0,91.58999633789062,91.80000305175781,12.679442405700684,969200,0.0,0.0 +2017-09-20 00:00:00-04:00,91.44999694824219,91.76000213623047,90.94999694824219,91.68000030517578,12.662870407104492,1055900,0.0,0.0 +2017-09-21 00:00:00-04:00,90.47000122070312,91.0,89.19000244140625,89.5,12.361767768859863,2640900,0.0,0.0 +2017-09-22 00:00:00-04:00,89.31999969482422,89.75,88.30999755859375,88.73999786376953,12.256793975830078,1360900,0.0,0.0 +2017-09-25 00:00:00-04:00,88.6500015258789,88.69999694824219,87.55000305175781,87.94000244140625,12.1462984085083,1366200,0.0,0.0 +2017-09-26 00:00:00-04:00,87.69999694824219,88.9000015258789,87.56999969482422,88.70999908447266,12.25264835357666,1352300,0.0,0.0 +2017-09-27 00:00:00-04:00,88.54000091552734,88.58000183105469,87.27999877929688,87.6500015258789,12.106245040893555,1306100,0.0,0.0 +2017-09-28 00:00:00-04:00,87.47000122070312,88.56999969482422,87.36000061035156,88.36000061035156,12.204307556152344,1283200,0.0,0.0 +2017-09-29 00:00:00-04:00,88.43000030517578,89.20999908447266,88.37000274658203,88.47000122070312,12.219501495361328,1429000,0.0,0.0 +2017-10-02 00:00:00-04:00,88.51000213623047,88.51000213623047,87.13999938964844,87.66999816894531,12.10900592803955,1173900,0.0,0.0 +2017-10-03 00:00:00-04:00,87.80999755859375,87.8499984741211,86.98999786376953,87.12999725341797,12.034421920776367,1542300,0.0,0.0 +2017-10-04 00:00:00-04:00,87.02999877929688,87.79000091552734,86.41999816894531,87.68000030517578,12.110386848449707,1602000,0.0,0.0 +2017-10-05 00:00:00-04:00,88.08999633789062,88.58000183105469,87.87999725341797,87.93000030517578,12.144916534423828,1019700,0.0,0.0 +2017-10-06 00:00:00-04:00,87.76000213623047,88.33999633789062,87.63999938964844,88.26000213623047,12.190497398376465,834700,0.0,0.0 +2017-10-09 00:00:00-04:00,88.29000091552734,88.44000244140625,87.73999786376953,88.05999755859375,12.162872314453125,1083900,0.0,0.0 +2017-10-10 00:00:00-04:00,88.27999877929688,89.12999725341797,88.16000366210938,88.61000061035156,12.238839149475098,1073400,0.0,0.0 +2017-10-11 00:00:00-04:00,88.62999725341797,89.13999938964844,88.45999908447266,88.80000305175781,12.265081405639648,907100,0.0,0.0 +2017-10-12 00:00:00-04:00,88.73999786376953,89.11000061035156,88.37999725341797,89.05999755859375,12.300992965698242,990700,0.0,0.0 +2017-10-13 00:00:00-04:00,89.1500015258789,89.69999694824219,88.95999908447266,89.25,12.327235221862793,936700,0.0,0.0 +2017-10-16 00:00:00-04:00,89.16999816894531,89.66000366210938,88.77999877929688,89.62999725341797,12.379722595214844,1054300,0.0,0.0 +2017-10-17 00:00:00-04:00,89.44000244140625,89.58999633789062,88.94999694824219,89.37000274658203,12.343811988830566,680000,0.0,0.0 +2017-10-18 00:00:00-04:00,89.29000091552734,89.5999984741211,88.95999908447266,89.1500015258789,12.313423156738281,774700,0.0,0.0 +2017-10-19 00:00:00-04:00,89.12999725341797,89.45999908447266,88.97000122070312,89.30999755859375,12.335522651672363,1058600,0.0,0.0 +2017-10-20 00:00:00-04:00,89.37999725341797,89.47000122070312,88.80999755859375,89.02999877929688,12.296850204467773,1057900,0.0,0.0 +2017-10-23 00:00:00-04:00,91.41999816894531,91.5,89.94000244140625,90.33000183105469,12.476407051086426,1407300,0.0,0.0 +2017-10-24 00:00:00-04:00,90.1500015258789,90.33999633789062,89.33000183105469,89.70999908447266,12.390771865844727,1273800,0.0,0.0 +2017-10-25 00:00:00-04:00,81.69999694824219,86.69999694824219,81.69999694824219,85.5199966430664,11.812047958374023,4420400,0.0,0.0 +2017-10-26 00:00:00-04:00,85.93000030517578,87.54000091552734,85.44999694824219,86.45999908447266,11.94188117980957,2516600,0.0,0.0 +2017-10-27 00:00:00-04:00,86.27999877929688,86.91999816894531,85.5999984741211,85.75,11.843814849853516,1469200,0.0,0.0 +2017-10-30 00:00:00-04:00,85.77999877929688,85.98999786376953,84.94999694824219,85.05000305175781,11.747129440307617,1567800,0.0,0.0 +2017-10-31 00:00:00-04:00,85.5199966430664,86.22000122070312,85.27999877929688,85.66000366210938,11.83138656616211,1581300,0.0,0.0 +2017-11-01 00:00:00-04:00,86.0199966430664,86.66000366210938,85.56999969482422,85.88999938964844,11.863152503967285,1341200,0.0,0.0 +2017-11-02 00:00:00-04:00,86.04000091552734,86.4000015258789,84.69000244140625,85.33999633789062,11.787185668945312,1261000,0.0,0.0 +2017-11-03 00:00:00-04:00,85.58000183105469,86.05000305175781,85.41999816894531,85.62000274658203,11.825862884521484,1300500,0.0,0.0 +2017-11-06 00:00:00-05:00,85.3499984741211,85.36000061035156,84.4000015258789,84.47000122070312,11.667020797729492,1477400,0.0,0.0 +2017-11-07 00:00:00-05:00,84.26000213623047,85.3499984741211,84.06999969482422,84.4800033569336,11.668404579162598,1874800,0.0,0.0 +2017-11-08 00:00:00-05:00,84.93000030517578,85.80999755859375,84.45999908447266,85.61000061035156,11.824478149414062,1116900,0.0,0.0 +2017-11-09 00:00:00-05:00,85.48999786376953,86.2699966430664,85.22000122070312,85.69000244140625,11.835529327392578,791100,0.0,0.0 +2017-11-10 00:00:00-05:00,85.72000122070312,86.54000091552734,85.5,86.31999969482422,11.922542572021484,767200,0.0,0.0 +2017-11-13 00:00:00-05:00,86.37999725341797,87.45999908447266,86.37999725341797,87.02999877929688,12.020606994628906,1145800,0.0,0.0 +2017-11-14 00:00:00-05:00,86.91000366210938,88.19999694824219,86.58999633789062,87.81999969482422,12.12972354888916,1370200,0.0,0.0 +2017-11-15 00:00:00-05:00,87.80999755859375,88.25,87.16999816894531,87.33000183105469,12.06204605102539,958700,0.0,0.0 +2017-11-16 00:00:00-05:00,87.55000305175781,87.81999969482422,87.05000305175781,87.12000274658203,12.033038139343262,799300,0.0,0.0 +2017-11-17 00:00:00-05:00,86.80999755859375,87.29000091552734,86.54000091552734,87.26000213623047,12.052377700805664,668400,0.0,0.0 +2017-11-20 00:00:00-05:00,87.27999877929688,87.75,86.80999755859375,87.2300033569336,12.048232078552246,706100,0.0,0.0 +2017-11-21 00:00:00-05:00,87.30999755859375,87.94999694824219,86.94999694824219,87.02999877929688,12.020606994628906,942200,0.0,0.0 +2017-11-22 00:00:00-05:00,86.91999816894531,87.02999877929688,85.91000366210938,86.4000015258789,11.933592796325684,652200,0.0,0.0 +2017-11-24 00:00:00-05:00,86.72000122070312,87.13999938964844,86.45999908447266,86.55999755859375,11.955689430236816,312600,0.0,0.0 +2017-11-27 00:00:00-05:00,86.7300033569336,87.48999786376953,86.41000366210938,86.91000366210938,12.004035949707031,834200,0.0,0.0 +2017-11-28 00:00:00-05:00,87.1500015258789,87.63999938964844,86.41999816894531,87.62000274658203,12.102100372314453,892200,0.0,0.0 +2017-11-29 00:00:00-05:00,87.48999786376953,89.56999969482422,87.2699966430664,89.45999908447266,12.356243133544922,1411300,0.0,0.0 +2017-11-30 00:00:00-05:00,89.5199966430664,90.3499984741211,89.36000061035156,90.19000244140625,12.457072257995605,2154400,0.0,0.0 +2017-12-01 00:00:00-05:00,90.37000274658203,90.44999694824219,88.83999633789062,90.26000213623047,12.466736793518066,1497200,0.0,0.0 +2017-12-04 00:00:00-05:00,90.52999877929688,93.29000091552734,90.33000183105469,93.0999984741211,12.858997344970703,1429900,0.0,0.0 +2017-12-05 00:00:00-05:00,93.19999694824219,94.1500015258789,93.12999725341797,93.5,12.914244651794434,1731300,0.0,0.0 +2017-12-06 00:00:00-05:00,93.52999877929688,95.04000091552734,93.52999877929688,94.94999694824219,13.11452579498291,1499600,0.0,0.0 +2017-12-07 00:00:00-05:00,94.58000183105469,94.9000015258789,93.44999694824219,94.0999984741211,12.997121810913086,1323900,0.0,0.0 +2017-12-08 00:00:00-05:00,93.95999908447266,94.18000030517578,92.77999877929688,94.1500015258789,13.004026412963867,1036500,0.0,0.0 +2017-12-11 00:00:00-05:00,94.02999877929688,94.55000305175781,93.0,94.5199966430664,13.055130004882812,721600,0.0,0.0 +2017-12-12 00:00:00-05:00,94.25,95.06999969482422,93.63999938964844,94.16000366210938,13.005407333374023,1175800,0.0,0.0 +2017-12-13 00:00:00-05:00,93.33000183105469,94.01000213623047,92.73999786376953,93.76000213623047,13.03042221069336,1201200,0.58,0.0 +2017-12-14 00:00:00-05:00,93.73999786376953,94.0,92.97000122070312,92.9800033569336,12.922021865844727,1244800,0.0,0.0 +2017-12-15 00:00:00-05:00,93.5,93.98999786376953,93.12999725341797,93.91999816894531,13.052659034729004,1447200,0.0,0.0 +2017-12-18 00:00:00-05:00,94.31999969482422,95.19999694824219,94.06999969482422,94.16000366210938,13.086013793945312,1342200,0.0,0.0 +2017-12-19 00:00:00-05:00,94.25,94.79000091552734,93.44999694824219,94.2300033569336,13.095742225646973,1787600,0.0,0.0 +2017-12-20 00:00:00-05:00,94.33999633789062,96.16000366210938,94.30000305175781,95.9800033569336,13.338950157165527,2447800,0.0,0.0 +2017-12-21 00:00:00-05:00,95.9800033569336,96.44000244140625,95.7300033569336,95.80000305175781,13.313934326171875,1576500,0.0,0.0 +2017-12-22 00:00:00-05:00,96.23999786376953,96.4000015258789,95.66999816894531,96.12000274658203,13.358407020568848,867000,0.0,0.0 +2017-12-26 00:00:00-05:00,96.33000183105469,96.97000122070312,96.05000305175781,96.33000183105469,13.387593269348145,791000,0.0,0.0 +2017-12-27 00:00:00-05:00,96.6500015258789,97.04000091552734,96.33000183105469,97.0199966430664,13.483485221862793,647100,0.0,0.0 +2017-12-28 00:00:00-05:00,97.08000183105469,97.23999786376953,96.5199966430664,96.88999938964844,13.465420722961426,902100,0.0,0.0 +2017-12-29 00:00:00-05:00,97.08999633789062,97.83999633789062,96.70999908447266,97.05999755859375,13.489045143127441,1075800,0.0,0.0 +2018-01-02 00:00:00-05:00,97.37000274658203,97.37000274658203,95.20999908447266,95.2699966430664,13.240277290344238,1763900,0.0,0.0 +2018-01-03 00:00:00-05:00,95.18000030517578,95.61000061035156,94.79000091552734,95.31999969482422,13.24722671508789,1202300,0.0,0.0 +2018-01-04 00:00:00-05:00,95.36000061035156,96.4800033569336,95.36000061035156,95.7699966430664,13.309764862060547,1256500,0.0,0.0 +2018-01-05 00:00:00-05:00,95.93000030517578,96.0,95.16000366210938,95.5,13.27224349975586,1036200,0.0,0.0 +2018-01-08 00:00:00-05:00,95.62000274658203,95.98999786376953,95.19999694824219,95.68000030517578,13.297256469726562,1043800,0.0,0.0 +2018-01-09 00:00:00-05:00,95.7699966430664,95.9800033569336,95.23999786376953,95.5199966430664,13.275019645690918,897500,0.0,0.0 +2018-01-10 00:00:00-05:00,95.37000274658203,95.80000305175781,94.61000061035156,95.66999816894531,13.295867919921875,1007100,0.0,0.0 +2018-01-11 00:00:00-05:00,95.61000061035156,96.16000366210938,95.37999725341797,95.63999938964844,13.291698455810547,950900,0.0,0.0 +2018-01-12 00:00:00-05:00,95.7699966430664,95.7699966430664,95.18000030517578,95.23999786376953,13.23610782623291,853200,0.0,0.0 +2018-01-16 00:00:00-05:00,95.5,95.63999938964844,94.81999969482422,94.91000366210938,13.190245628356934,1462300,0.0,0.0 +2018-01-17 00:00:00-05:00,95.38999938964844,96.44999694824219,95.05999755859375,95.9000015258789,13.327832221984863,1051100,0.0,0.0 +2018-01-18 00:00:00-05:00,95.86000061035156,95.97000122070312,94.86000061035156,95.31999969482422,13.24722671508789,1386200,0.0,0.0 +2018-01-19 00:00:00-05:00,95.7699966430664,96.98999786376953,95.6500015258789,96.3499984741211,13.390371322631836,1117400,0.0,0.0 +2018-01-22 00:00:00-05:00,96.3499984741211,96.80000305175781,96.26000213623047,96.76000213623047,13.447352409362793,613200,0.0,0.0 +2018-01-23 00:00:00-05:00,96.72000122070312,97.23999786376953,96.16000366210938,96.7300033569336,13.443180084228516,705100,0.0,0.0 +2018-01-24 00:00:00-05:00,96.7300033569336,96.7300033569336,95.80999755859375,95.95999908447266,13.33616828918457,1050500,0.0,0.0 +2018-01-25 00:00:00-05:00,96.08999633789062,96.16000366210938,95.44000244140625,95.69000244140625,13.298646926879883,1099000,0.0,0.0 +2018-01-26 00:00:00-05:00,95.44999694824219,95.91999816894531,95.19000244140625,95.6500015258789,13.293091773986816,1156200,0.0,0.0 +2018-01-29 00:00:00-05:00,126.58000183105469,126.6500015258789,116.91000366210938,117.06999969482422,16.269956588745117,24777100,0.0,0.0 +2018-01-30 00:00:00-05:00,116.94999694824219,119.5,116.83000183105469,119.0,16.538185119628906,5333600,0.0,0.0 +2018-01-31 00:00:00-05:00,119.2300033569336,120.48999786376953,118.91000366210938,119.3499984741211,16.586824417114258,5963400,0.0,0.0 +2018-02-01 00:00:00-05:00,119.0999984741211,120.58000183105469,119.0999984741211,120.0999984741211,16.691057205200195,5438200,0.0,0.0 +2018-02-02 00:00:00-05:00,119.55999755859375,119.94000244140625,118.70999908447266,118.70999908447266,16.497879028320312,4400500,0.0,0.0 +2018-02-05 00:00:00-05:00,118.44999694824219,119.23999786376953,118.0199966430664,118.33000183105469,16.445070266723633,3820600,0.0,0.0 +2018-02-06 00:00:00-05:00,117.5,119.58000183105469,117.48999786376953,118.3499984741211,16.44784927368164,4319800,0.0,0.0 +2018-02-07 00:00:00-05:00,118.37999725341797,119.1500015258789,118.0,118.0,16.399211883544922,2981800,0.0,0.0 +2018-02-08 00:00:00-05:00,118.22000122070312,118.4000015258789,116.93000030517578,116.93000030517578,16.250503540039062,3424000,0.0,0.0 +2018-02-09 00:00:00-05:00,117.11000061035156,117.80000305175781,116.25,116.70999908447266,16.219932556152344,3014600,0.0,0.0 +2018-02-12 00:00:00-05:00,116.94999694824219,117.66000366210938,116.5,116.73999786376953,16.224096298217773,2754500,0.0,0.0 +2018-02-13 00:00:00-05:00,116.2699966430664,116.93000030517578,115.9000015258789,115.94999694824219,16.11431121826172,2692600,0.0,0.0 +2018-02-14 00:00:00-05:00,115.76000213623047,116.63999938964844,114.79000091552734,114.91000366210938,15.96977424621582,2768800,0.0,0.0 +2018-02-15 00:00:00-05:00,115.0,116.2300033569336,114.76000213623047,115.51000213623047,16.053159713745117,2145600,0.0,0.0 +2018-02-16 00:00:00-05:00,115.1500015258789,116.5,114.80000305175781,115.12000274658203,15.998958587646484,2677200,0.0,0.0 +2018-02-20 00:00:00-05:00,115.0999984741211,116.44000244140625,114.63999938964844,116.05999755859375,16.129592895507812,2065700,0.0,0.0 +2018-02-21 00:00:00-05:00,115.79000091552734,116.48999786376953,115.37999725341797,115.37999725341797,16.035091400146484,1608700,0.0,0.0 +2018-02-22 00:00:00-05:00,115.25,115.69000244140625,114.44999694824219,114.80999755859375,15.955872535705566,2699200,0.0,0.0 +2018-02-23 00:00:00-05:00,115.13999938964844,115.5,114.91999816894531,115.37000274658203,16.033700942993164,2055100,0.0,0.0 +2018-02-26 00:00:00-05:00,115.0999984741211,116.12000274658203,115.0999984741211,115.95999908447266,16.115697860717773,2097100,0.0,0.0 +2018-02-27 00:00:00-05:00,116.08999633789062,116.30999755859375,115.19000244140625,116.30000305175781,16.16295051574707,1966400,0.0,0.0 +2018-02-28 00:00:00-05:00,116.5,116.58999633789062,115.30999755859375,116.25,16.156002044677734,1690300,0.0,0.0 +2018-03-01 00:00:00-05:00,116.0,116.70999908447266,115.38999938964844,116.44000244140625,16.18240737915039,1809300,0.0,0.0 +2018-03-02 00:00:00-05:00,115.91000366210938,116.47000122070312,115.0,116.23999786376953,16.154611587524414,2608400,0.0,0.0 +2018-03-05 00:00:00-05:00,116.22000122070312,116.30999755859375,115.33000183105469,115.91000366210938,16.108747482299805,1554400,0.0,0.0 +2018-03-06 00:00:00-05:00,115.73999786376953,116.30000305175781,115.3499984741211,116.12000274658203,16.13793182373047,2049500,0.0,0.0 +2018-03-07 00:00:00-05:00,115.72000122070312,116.72000122070312,115.63999938964844,116.30000305175781,16.16295051574707,2356000,0.0,0.0 +2018-03-08 00:00:00-05:00,115.25,117.48999786376953,115.01000213623047,117.3499984741211,16.308870315551758,3831400,0.0,0.0 +2018-03-09 00:00:00-05:00,117.44999694824219,118.44000244140625,116.80000305175781,117.94999694824219,16.39225959777832,1537300,0.0,0.0 +2018-03-12 00:00:00-04:00,118.1500015258789,118.62000274658203,117.54000091552734,117.58999633789062,16.342226028442383,3486100,0.0,0.0 +2018-03-13 00:00:00-04:00,117.98999786376953,118.20999908447266,117.56999969482422,117.6500015258789,16.350566864013672,3976100,0.0,0.0 +2018-03-14 00:00:00-04:00,117.55000305175781,118.12000274658203,117.36000061035156,117.80999755859375,16.3727970123291,2876700,0.0,0.0 +2018-03-15 00:00:00-04:00,117.81999969482422,118.18000030517578,116.7699966430664,117.2699966430664,16.29775619506836,1408200,0.0,0.0 +2018-03-16 00:00:00-04:00,117.5,118.0199966430664,116.83999633789062,117.5999984741211,16.343618392944336,1643900,0.0,0.0 +2018-03-19 00:00:00-04:00,118.0,118.5,117.62000274658203,118.36000061035156,16.449241638183594,3178000,0.0,0.0 +2018-03-20 00:00:00-04:00,118.05000305175781,118.5,117.55999755859375,118.4000015258789,16.535829544067383,1479900,0.58,0.0 +2018-03-21 00:00:00-04:00,118.25,118.41999816894531,117.73999786376953,118.0,16.47996711730957,992900,0.0,0.0 +2018-03-22 00:00:00-04:00,117.79000091552734,118.2300033569336,117.5,118.0199966430664,16.482757568359375,1581700,0.0,0.0 +2018-03-23 00:00:00-04:00,117.91999816894531,118.25,117.7300033569336,117.94999694824219,16.472984313964844,1370500,0.0,0.0 +2018-03-26 00:00:00-04:00,118.2699966430664,118.5,117.94999694824219,118.41999816894531,16.538625717163086,596200,0.0,0.0 +2018-03-27 00:00:00-04:00,118.2699966430664,118.3499984741211,117.8499984741211,118.27999877929688,16.519067764282227,1216700,0.0,0.0 +2018-03-28 00:00:00-04:00,118.44000244140625,118.97000122070312,118.11000061035156,118.36000061035156,16.53024673461914,1137400,0.0,0.0 +2018-03-29 00:00:00-04:00,118.5,118.9000015258789,118.19999694824219,118.37999725341797,16.53303337097168,1417800,0.0,0.0 +2018-04-02 00:00:00-04:00,118.47000122070312,118.76000213623047,117.76000213623047,118.0999984741211,16.493932723999023,1231500,0.0,0.0 +2018-04-03 00:00:00-04:00,118.08999633789062,118.47000122070312,117.68000030517578,118.19000244140625,16.50650405883789,1233500,0.0,0.0 +2018-04-04 00:00:00-04:00,118.13999938964844,118.62999725341797,117.83000183105469,118.41999816894531,16.538625717163086,1072200,0.0,0.0 +2018-04-05 00:00:00-04:00,118.4800033569336,118.88999938964844,118.12000274658203,118.6500015258789,16.57074546813965,882100,0.0,0.0 +2018-04-06 00:00:00-04:00,118.54000091552734,119.19999694824219,118.29000091552734,118.5999984741211,16.563764572143555,904200,0.0,0.0 +2018-04-09 00:00:00-04:00,118.58000183105469,120.25,118.41000366210938,119.5,16.6894588470459,2765700,0.0,0.0 +2018-04-10 00:00:00-04:00,119.80000305175781,120.69999694824219,119.55999755859375,120.33999633789062,16.806774139404297,1489800,0.0,0.0 +2018-04-11 00:00:00-04:00,120.0,120.8499984741211,119.7699966430664,120.52999877929688,16.833303451538086,906800,0.0,0.0 +2018-04-12 00:00:00-04:00,120.8499984741211,120.98999786376953,120.26000213623047,120.75,16.86403465270996,640900,0.0,0.0 +2018-04-13 00:00:00-04:00,120.75,121.16999816894531,120.33999633789062,120.80999755859375,16.87240982055664,1200500,0.0,0.0 +2018-04-16 00:00:00-04:00,120.37000274658203,121.23999786376953,120.11000061035156,121.04000091552734,16.904537200927734,1233400,0.0,0.0 +2018-04-17 00:00:00-04:00,121.06999969482422,121.19000244140625,120.19000244140625,120.66999816894531,16.852855682373047,1131300,0.0,0.0 +2018-04-18 00:00:00-04:00,120.41000366210938,120.83000183105469,119.87999725341797,119.95999908447266,16.753700256347656,1162600,0.0,0.0 +2018-04-19 00:00:00-04:00,119.6500015258789,120.55999755859375,119.06999969482422,120.44000244140625,16.820737838745117,1496400,0.0,0.0 +2018-04-20 00:00:00-04:00,120.83999633789062,121.2699966430664,119.98999786376953,120.31999969482422,16.803977966308594,1611900,0.0,0.0 +2018-04-23 00:00:00-04:00,120.56999969482422,120.73999786376953,119.86000061035156,119.87999725341797,16.742525100708008,702700,0.0,0.0 +2018-04-24 00:00:00-04:00,120.02999877929688,120.2300033569336,118.76000213623047,118.80000305175781,16.591699600219727,1314700,0.0,0.0 +2018-04-25 00:00:00-04:00,118.25,119.79000091552734,118.2300033569336,119.69000244140625,16.715993881225586,1624300,0.0,0.0 +2018-04-26 00:00:00-04:00,119.44999694824219,120.13999938964844,118.9000015258789,119.80999755859375,16.732755661010742,1277600,0.0,0.0 +2018-04-27 00:00:00-04:00,119.5,120.44999694824219,119.5,119.95999908447266,16.753700256347656,759100,0.0,0.0 +2018-04-30 00:00:00-04:00,119.97000122070312,120.66000366210938,119.93000030517578,119.95999908447266,16.753700256347656,1477300,0.0,0.0 +2018-05-01 00:00:00-04:00,119.6500015258789,120.26000213623047,119.30999755859375,120.11000061035156,16.77465057373047,684400,0.0,0.0 +2018-05-02 00:00:00-04:00,119.91999816894531,119.91999816894531,119.16999816894531,119.37999725341797,16.672697067260742,1046700,0.0,0.0 +2018-05-03 00:00:00-04:00,119.2300033569336,119.54000091552734,118.54000091552734,118.80000305175781,16.591699600219727,1405900,0.0,0.0 +2018-05-04 00:00:00-04:00,118.73999786376953,119.27999877929688,118.61000061035156,118.70999908447266,16.579120635986328,743000,0.0,0.0 +2018-05-07 00:00:00-04:00,118.55000305175781,119.38999938964844,118.55000305175781,119.08999633789062,16.6321964263916,746200,0.0,0.0 +2018-05-08 00:00:00-04:00,117.7699966430664,119.4800033569336,117.51000213623047,119.45999908447266,16.683870315551758,825900,0.0,0.0 +2018-05-09 00:00:00-04:00,119.3499984741211,120.30000305175781,119.13999938964844,119.91999816894531,16.748111724853516,591000,0.0,0.0 +2018-05-10 00:00:00-04:00,119.91999816894531,119.91999816894531,118.8499984741211,119.61000061035156,16.70482063293457,905900,0.0,0.0 +2018-05-11 00:00:00-04:00,119.62999725341797,120.1500015258789,119.20999908447266,119.36000061035156,16.66990089416504,1092300,0.0,0.0 +2018-05-14 00:00:00-04:00,119.87999725341797,119.95999908447266,119.25,119.69999694824219,16.717388153076172,1210400,0.0,0.0 +2018-05-15 00:00:00-04:00,119.55000305175781,119.69000244140625,118.91000366210938,119.37000274658203,16.671300888061523,891500,0.0,0.0 +2018-05-16 00:00:00-04:00,119.27999877929688,119.62000274658203,119.0199966430664,119.02999877929688,16.623817443847656,748800,0.0,0.0 +2018-05-17 00:00:00-04:00,119.4000015258789,119.6500015258789,118.66000366210938,119.37999725341797,16.672697067260742,628200,0.0,0.0 +2018-05-18 00:00:00-04:00,119.4000015258789,119.58999633789062,119.05999755859375,119.47000122070312,16.685264587402344,987800,0.0,0.0 +2018-05-21 00:00:00-04:00,119.45999908447266,119.94999694824219,119.27999877929688,119.7300033569336,16.721576690673828,445500,0.0,0.0 +2018-05-22 00:00:00-04:00,119.69999694824219,120.25,119.62999725341797,119.9000015258789,16.745319366455078,798900,0.0,0.0 +2018-05-23 00:00:00-04:00,119.95999908447266,120.66999816894531,119.68000030517578,120.23999786376953,16.792808532714844,1348000,0.0,0.0 +2018-05-24 00:00:00-04:00,120.19000244140625,120.68000030517578,119.95999908447266,120.37000274658203,16.81096076965332,1040900,0.0,0.0 +2018-05-25 00:00:00-04:00,120.2699966430664,120.75,120.2699966430664,120.36000061035156,16.8095645904541,558400,0.0,0.0 +2018-05-29 00:00:00-04:00,120.05000305175781,120.55000305175781,119.52999877929688,119.88999938964844,16.743927001953125,513200,0.0,0.0 +2018-05-30 00:00:00-04:00,119.76000213623047,121.0,119.76000213623047,120.62999725341797,16.847272872924805,977200,0.0,0.0 +2018-05-31 00:00:00-04:00,120.2300033569336,120.48999786376953,118.75,119.30000305175781,16.661523818969727,2962000,0.0,0.0 +2018-06-01 00:00:00-04:00,119.94000244140625,120.2300033569336,119.30000305175781,119.91999816894531,16.748111724853516,670900,0.0,0.0 +2018-06-04 00:00:00-04:00,119.93000030517578,120.25,119.37000274658203,120.20999908447266,16.788610458374023,561300,0.0,0.0 +2018-06-05 00:00:00-04:00,120.08000183105469,120.1500015258789,119.58000183105469,120.12000274658203,16.776050567626953,578600,0.0,0.0 +2018-06-06 00:00:00-04:00,119.9000015258789,120.26000213623047,119.75,120.26000213623047,16.79559898376465,613300,0.0,0.0 +2018-06-07 00:00:00-04:00,119.94999694824219,120.33999633789062,119.8499984741211,120.20999908447266,16.788610458374023,1024200,0.0,0.0 +2018-06-08 00:00:00-04:00,120.25,120.73999786376953,120.08000183105469,120.5199966430664,16.831911087036133,772100,0.0,0.0 +2018-06-11 00:00:00-04:00,120.51000213623047,120.69999694824219,120.04000091552734,120.58999633789062,16.841686248779297,1725200,0.0,0.0 +2018-06-12 00:00:00-04:00,120.54000091552734,120.91999816894531,120.25,120.79000091552734,16.86962127685547,1271600,0.0,0.0 +2018-06-13 00:00:00-04:00,120.79000091552734,120.86000061035156,120.48999786376953,120.48999786376953,16.827720642089844,1170400,0.0,0.0 +2018-06-14 00:00:00-04:00,120.33000183105469,120.87999725341797,119.98999786376953,120.62999725341797,16.847272872924805,1520700,0.0,0.0 +2018-06-15 00:00:00-04:00,120.62000274658203,121.62000274658203,120.0999984741211,121.5,16.968778610229492,1798800,0.0,0.0 +2018-06-18 00:00:00-04:00,121.19999694824219,121.97000122070312,121.05000305175781,121.80000305175781,17.010677337646484,888000,0.0,0.0 +2018-06-19 00:00:00-04:00,120.6500015258789,121.9000015258789,120.41000366210938,121.79000091552734,17.009281158447266,1682600,0.0,0.0 +2018-06-20 00:00:00-04:00,121.45999908447266,122.01000213623047,121.16999816894531,122.0,17.038604736328125,3205200,0.0,0.0 +2018-06-21 00:00:00-04:00,122.38999938964844,122.5,121.94000244140625,122.1500015258789,17.05955696105957,1538900,0.0,0.0 +2018-06-22 00:00:00-04:00,122.08000183105469,124.11000061035156,121.87000274658203,122.37000274658203,17.090280532836914,3217200,0.0,0.0 +2018-06-25 00:00:00-04:00,121.95999908447266,122.44999694824219,121.8499984741211,121.91999816894531,17.027441024780273,2045000,0.0,0.0 +2018-06-26 00:00:00-04:00,121.30000305175781,121.38999938964844,120.13999938964844,120.26000213623047,16.79559898376465,8622700,0.0,0.0 +2018-06-27 00:00:00-04:00,120.0999984741211,120.22000122070312,119.11000061035156,119.4000015258789,16.675491333007812,7416000,0.0,0.0 +2018-06-28 00:00:00-04:00,119.41000366210938,120.52999877929688,118.81999969482422,120.0,16.759286880493164,8349900,0.0,0.0 +2018-06-29 00:00:00-04:00,120.0,122.5999984741211,119.75,122.0,17.038604736328125,35327600,0.0,0.0 +2018-07-02 00:00:00-04:00,121.31999969482422,123.75,121.31999969482422,123.68000030517578,17.273235321044922,5890300,0.0,0.0 +2018-07-03 00:00:00-04:00,123.62999725341797,123.62999725341797,122.5999984741211,123.22000122070312,17.2089900970459,2394800,0.0,0.0 +2018-07-05 00:00:00-04:00,123.25,123.97000122070312,123.01000213623047,123.80999755859375,17.291393280029297,5845800,0.0,0.0 +2018-07-06 00:00:00-04:00,123.94999694824219,124.36000061035156,122.54000091552734,122.91999816894531,17.16709327697754,21284300,0.0,0.0 +2018-07-09 00:00:00-04:00,123.36000061035156,123.7699966430664,122.43000030517578,123.66000366210938,17.270442962646484,5536500,0.0,0.0 +2018-07-10 00:00:00-04:00,20.5,22.389999389648438,20.459999084472656,22.190000534057617,19.2481746673584,23632300,103.75,0.0 +2018-07-11 00:00:00-04:00,21.850000381469727,24.399999618530273,21.850000381469727,24.0,20.818212509155273,27790000,0.0,0.0 +2018-07-12 00:00:00-04:00,24.049999237060547,25.25,24.040000915527344,25.0,21.68563461303711,12286100,0.0,0.0 +2018-07-13 00:00:00-04:00,24.860000610351562,24.950000762939453,23.829999923706055,24.25,21.035066604614258,9054000,0.0,0.0 +2018-07-16 00:00:00-04:00,24.829999923706055,25.0,24.559999465942383,24.799999237060547,21.51215171813965,9641300,0.0,0.0 +2018-07-17 00:00:00-04:00,24.899999618530273,25.079999923706055,24.770000457763672,24.959999084472656,21.650938034057617,4252800,0.0,0.0 +2018-07-18 00:00:00-04:00,25.030000686645508,25.030000686645508,24.530000686645508,24.790000915527344,21.503475189208984,6206800,0.0,0.0 +2018-07-19 00:00:00-04:00,24.770000457763672,24.790000915527344,24.229999542236328,24.43000030517578,21.191205978393555,4559300,0.0,0.0 +2018-07-20 00:00:00-04:00,24.75,24.809999465942383,24.34000015258789,24.56999969482422,21.312644958496094,6106800,0.0,0.0 +2018-07-23 00:00:00-04:00,24.600000381469727,24.860000610351562,24.260000228881836,24.280000686645508,21.061086654663086,3204200,0.0,0.0 +2018-07-24 00:00:00-04:00,24.329999923706055,24.440000534057617,24.170000076293945,24.309999465942383,21.087114334106445,3491000,0.0,0.0 +2018-07-25 00:00:00-04:00,24.639999389648438,24.729999542236328,24.329999923706055,24.329999923706055,21.104459762573242,4131500,0.0,0.0 +2018-07-26 00:00:00-04:00,24.459999084472656,24.719999313354492,24.360000610351562,24.520000457763672,21.269271850585938,2595900,0.0,0.0 +2018-07-27 00:00:00-04:00,24.450000762939453,24.479999542236328,24.059999465942383,24.15999984741211,20.95699691772461,2101900,0.0,0.0 +2018-07-30 00:00:00-04:00,24.200000762939453,24.299999237060547,23.969999313354492,23.989999771118164,20.80953025817871,2445300,0.0,0.0 +2018-07-31 00:00:00-04:00,23.959999084472656,24.06999969482422,23.809999465942383,24.010000228881836,20.82688331604004,2242700,0.0,0.0 +2018-08-01 00:00:00-04:00,24.06999969482422,24.329999923706055,23.8799991607666,24.200000762939453,20.991697311401367,2317900,0.0,0.0 +2018-08-02 00:00:00-04:00,24.280000686645508,24.3700008392334,23.860000610351562,23.889999389648438,20.722789764404297,1716400,0.0,0.0 +2018-08-03 00:00:00-04:00,24.030000686645508,24.15999984741211,23.809999465942383,24.040000915527344,20.852909088134766,2762100,0.0,0.0 +2018-08-06 00:00:00-04:00,24.15999984741211,24.15999984741211,23.84000015258789,23.93000030517578,20.75749397277832,1560000,0.0,0.0 +2018-08-07 00:00:00-04:00,23.899999618530273,23.899999618530273,23.709999084472656,23.860000610351562,20.69676971435547,1825000,0.0,0.0 +2018-08-08 00:00:00-04:00,24.010000228881836,24.389999389648438,23.649999618530273,23.670000076293945,20.531959533691406,2592600,0.0,0.0 +2018-08-09 00:00:00-04:00,23.770000457763672,23.969999313354492,23.600000381469727,23.8700008392334,20.705446243286133,2463900,0.0,0.0 +2018-08-10 00:00:00-04:00,23.850000381469727,23.850000381469727,23.600000381469727,23.700000762939453,20.5579833984375,1229300,0.0,0.0 +2018-08-13 00:00:00-04:00,23.8700008392334,23.989999771118164,23.709999084472656,23.760000228881836,20.610023498535156,1911500,0.0,0.0 +2018-08-14 00:00:00-04:00,23.399999618530273,23.739999771118164,23.360000610351562,23.610000610351562,20.479909896850586,2982500,0.0,0.0 +2018-08-15 00:00:00-04:00,23.5,23.59000015258789,23.299999237060547,23.350000381469727,20.254383087158203,2984100,0.0,0.0 +2018-08-16 00:00:00-04:00,23.450000762939453,23.670000076293945,23.399999618530273,23.59000015258789,20.46256446838379,2637700,0.0,0.0 +2018-08-17 00:00:00-04:00,23.479999542236328,23.639999389648438,23.34000015258789,23.6299991607666,20.49726104736328,2071000,0.0,0.0 +2018-08-20 00:00:00-04:00,23.459999084472656,23.639999389648438,23.31999969482422,23.350000381469727,20.254383087158203,4296500,0.0,0.0 +2018-08-21 00:00:00-04:00,23.43000030517578,23.469999313354492,22.899999618530273,23.0,19.950780868530273,2026700,0.0,0.0 +2018-08-22 00:00:00-04:00,23.020000457763672,23.40999984741211,22.90999984741211,23.1200008392334,20.05487632751465,2440200,0.0,0.0 +2018-08-23 00:00:00-04:00,23.239999771118164,23.459999084472656,23.15999984741211,23.200000762939453,20.124267578125,1964700,0.0,0.0 +2018-08-24 00:00:00-04:00,23.440000534057617,23.440000534057617,23.270000457763672,23.389999389648438,20.289081573486328,1827500,0.0,0.0 +2018-08-27 00:00:00-04:00,23.309999465942383,23.389999389648438,23.079999923706055,23.100000381469727,20.03753089904785,1608300,0.0,0.0 +2018-08-28 00:00:00-04:00,23.1299991607666,23.18000030517578,22.760000228881836,22.940000534057617,19.898740768432617,1886300,0.0,0.0 +2018-08-29 00:00:00-04:00,22.90999984741211,23.030000686645508,22.75,22.799999237060547,19.777297973632812,2046200,0.0,0.0 +2018-08-30 00:00:00-04:00,23.0,23.239999771118164,22.920000076293945,23.0,19.950780868530273,2271800,0.0,0.0 +2018-08-31 00:00:00-04:00,23.040000915527344,23.100000381469727,22.739999771118164,22.799999237060547,19.777297973632812,1944100,0.0,0.0 +2018-09-04 00:00:00-04:00,22.790000915527344,23.110000610351562,22.639999389648438,22.649999618530273,19.647184371948242,3779700,0.0,0.0 +2018-09-05 00:00:00-04:00,22.610000610351562,23.170000076293945,22.510000228881836,22.950000762939453,19.907411575317383,5158000,0.0,0.0 +2018-09-06 00:00:00-04:00,23.059999465942383,23.09000015258789,22.799999237060547,22.989999771118164,19.94211196899414,2657100,0.0,0.0 +2018-09-07 00:00:00-04:00,22.860000610351562,22.989999771118164,22.770000457763672,22.8799991607666,19.846689224243164,3191200,0.0,0.0 +2018-09-10 00:00:00-04:00,22.899999618530273,23.229999542236328,22.889999389648438,23.100000381469727,20.03753089904785,2848700,0.0,0.0 +2018-09-11 00:00:00-04:00,23.100000381469727,23.200000762939453,23.010000228881836,23.18000030517578,20.10692024230957,2151500,0.0,0.0 +2018-09-12 00:00:00-04:00,23.260000228881836,24.010000228881836,23.229999542236328,24.010000228881836,20.82688331604004,3682800,0.0,0.0 +2018-09-13 00:00:00-04:00,23.950000762939453,24.139999389648438,23.770000457763672,24.1299991607666,20.930973052978516,1927000,0.0,0.0 +2018-09-14 00:00:00-04:00,24.1299991607666,24.469999313354492,24.079999923706055,24.469999313354492,21.225900650024414,2309500,0.0,0.0 +2018-09-17 00:00:00-04:00,24.3799991607666,24.399999618530273,23.5,23.540000915527344,20.419191360473633,2580000,0.0,0.0 +2018-09-18 00:00:00-04:00,23.530000686645508,23.709999084472656,23.479999542236328,23.549999237060547,20.427871704101562,2272200,0.0,0.0 +2018-09-19 00:00:00-04:00,23.65999984741211,23.670000076293945,23.450000762939453,23.559999465942383,20.436542510986328,1775200,0.0,0.0 +2018-09-20 00:00:00-04:00,23.510000228881836,23.889999389648438,23.420000076293945,23.649999618530273,20.514610290527344,2287400,0.0,0.0 +2018-09-21 00:00:00-04:00,23.65999984741211,23.860000610351562,23.56999969482422,23.799999237060547,20.644723892211914,3111400,0.0,0.0 +2018-09-24 00:00:00-04:00,23.739999771118164,23.739999771118164,23.420000076293945,23.540000915527344,20.419191360473633,1799600,0.0,0.0 +2018-09-25 00:00:00-04:00,23.549999237060547,23.600000381469727,23.270000457763672,23.530000686645508,20.410524368286133,1956200,0.0,0.0 +2018-09-26 00:00:00-04:00,23.59000015258789,23.6200008392334,23.360000610351562,23.43000030517578,20.323780059814453,1946000,0.0,0.0 +2018-09-27 00:00:00-04:00,23.350000381469727,23.3799991607666,23.079999923706055,23.110000610351562,20.04620361328125,1198100,0.0,0.0 +2018-09-28 00:00:00-04:00,23.1299991607666,23.239999771118164,23.059999465942383,23.170000076293945,20.09824562072754,1780900,0.0,0.0 +2018-10-01 00:00:00-04:00,23.290000915527344,23.350000381469727,22.850000381469727,23.100000381469727,20.03753089904785,1944400,0.0,0.0 +2018-10-02 00:00:00-04:00,22.979999542236328,23.049999237060547,22.770000457763672,22.829999923706055,19.803321838378906,1512000,0.0,0.0 +2018-10-03 00:00:00-04:00,22.799999237060547,22.90999984741211,22.719999313354492,22.829999923706055,19.803321838378906,2151400,0.0,0.0 +2018-10-04 00:00:00-04:00,22.68000030517578,22.700000762939453,22.329999923706055,22.389999389648438,19.55010223388672,1363300,0.15,0.0 +2018-10-05 00:00:00-04:00,22.350000381469727,22.440000534057617,22.190000534057617,22.260000228881836,19.436594009399414,1706200,0.0,0.0 +2018-10-08 00:00:00-04:00,22.329999923706055,22.59000015258789,22.270000457763672,22.559999465942383,19.698543548583984,1331400,0.0,0.0 +2018-10-09 00:00:00-04:00,22.40999984741211,22.979999542236328,22.389999389648438,22.959999084472656,20.04780387878418,2424900,0.0,0.0 +2018-10-10 00:00:00-04:00,23.1200008392334,23.579999923706055,22.90999984741211,23.520000457763672,20.53677749633789,5209800,0.0,0.0 +2018-10-11 00:00:00-04:00,23.489999771118164,23.489999771118164,22.610000610351562,22.790000915527344,19.899370193481445,3775900,0.0,0.0 +2018-10-12 00:00:00-04:00,22.8700008392334,23.149999618530273,22.510000228881836,23.040000915527344,20.117660522460938,3044800,0.0,0.0 +2018-10-15 00:00:00-04:00,23.09000015258789,23.40999984741211,22.979999542236328,23.309999465942383,20.353412628173828,1533500,0.0,0.0 +2018-10-16 00:00:00-04:00,23.420000076293945,24.079999923706055,23.280000686645508,23.889999389648438,20.859848022460938,1822600,0.0,0.0 +2018-10-17 00:00:00-04:00,23.8700008392334,24.059999465942383,23.770000457763672,23.93000030517578,20.894773483276367,1674800,0.0,0.0 +2018-10-18 00:00:00-04:00,23.899999618530273,24.040000915527344,23.459999084472656,23.799999237060547,20.781265258789062,2011600,0.0,0.0 +2018-10-19 00:00:00-04:00,23.760000228881836,24.170000076293945,23.760000228881836,24.079999923706055,21.025747299194336,4712300,0.0,0.0 +2018-10-22 00:00:00-04:00,24.139999389648438,24.15999984741211,23.75,23.920000076293945,20.88604164123535,3581300,0.0,0.0 +2018-10-23 00:00:00-04:00,23.700000762939453,23.989999771118164,22.950000762939453,23.739999771118164,20.72887420654297,3167700,0.0,0.0 +2018-10-24 00:00:00-04:00,23.610000610351562,23.93000030517578,23.450000762939453,23.93000030517578,20.894773483276367,3880900,0.0,0.0 +2018-10-25 00:00:00-04:00,23.93000030517578,24.100000381469727,23.639999389648438,24.049999237060547,20.999555587768555,2300100,0.0,0.0 +2018-10-26 00:00:00-04:00,23.969999313354492,24.100000381469727,23.579999923706055,24.100000381469727,21.043210983276367,2262000,0.0,0.0 +2018-10-29 00:00:00-04:00,24.139999389648438,24.700000762939453,23.979999542236328,24.270000457763672,21.191650390625,2594500,0.0,0.0 +2018-10-30 00:00:00-04:00,24.420000076293945,24.690000534057617,24.290000915527344,24.59000015258789,21.47106170654297,1904300,0.0,0.0 +2018-10-31 00:00:00-04:00,25.579999923706055,26.600000381469727,25.079999923706055,26.0,22.702219009399414,11044600,0.0,0.0 +2018-11-01 00:00:00-04:00,26.149999618530273,26.709999084472656,25.860000610351562,26.520000457763672,23.156261444091797,5373200,0.0,0.0 +2018-11-02 00:00:00-04:00,26.479999542236328,26.75,26.350000381469727,26.649999618530273,23.269779205322266,6048600,0.0,0.0 +2018-11-05 00:00:00-05:00,26.739999771118164,26.950000762939453,26.469999313354492,26.649999618530273,23.269779205322266,4898000,0.0,0.0 +2018-11-06 00:00:00-05:00,26.6299991607666,27.25,26.56999969482422,27.209999084472656,23.758743286132812,3036200,0.0,0.0 +2018-11-07 00:00:00-05:00,27.34000015258789,27.780000686645508,27.239999771118164,27.6299991607666,24.125473022460938,2792300,0.0,0.0 +2018-11-08 00:00:00-05:00,27.920000076293945,28.809999465942383,27.360000610351562,28.469999313354492,24.858928680419922,4561600,0.0,0.0 +2018-11-09 00:00:00-05:00,28.329999923706055,28.59000015258789,28.110000610351562,28.520000457763672,24.902591705322266,1954100,0.0,0.0 +2018-11-12 00:00:00-05:00,28.420000076293945,28.709999084472656,28.280000686645508,28.510000228881836,24.89385223388672,3220900,0.0,0.0 +2018-11-13 00:00:00-05:00,28.559999465942383,28.670000076293945,27.81999969482422,27.93000030517578,24.387420654296875,2648600,0.0,0.0 +2018-11-14 00:00:00-05:00,28.31999969482422,28.420000076293945,27.3700008392334,27.760000228881836,24.238983154296875,8637400,0.0,0.0 +2018-11-15 00:00:00-05:00,27.639999389648438,27.639999389648438,27.229999542236328,27.540000915527344,24.046894073486328,3051200,0.0,0.0 +2018-11-16 00:00:00-05:00,27.40999984741211,27.790000915527344,27.260000228881836,27.709999084472656,24.19532585144043,1766000,0.0,0.0 +2018-11-19 00:00:00-05:00,27.65999984741211,27.719999313354492,27.31999969482422,27.440000534057617,23.959577560424805,2994000,0.0,0.0 +2018-11-20 00:00:00-05:00,27.280000686645508,27.290000915527344,26.299999237060547,26.309999465942383,22.972896575927734,2489600,0.0,0.0 +2018-11-21 00:00:00-05:00,26.270000457763672,26.299999237060547,25.649999618530273,26.15999984741211,22.841922760009766,5582000,0.0,0.0 +2018-11-23 00:00:00-05:00,26.420000076293945,26.6299991607666,26.190000534057617,26.540000915527344,23.173725128173828,893400,0.0,0.0 +2018-11-26 00:00:00-05:00,26.540000915527344,26.799999237060547,26.3799991607666,26.68000030517578,23.29597282409668,1904300,0.0,0.0 +2018-11-27 00:00:00-05:00,26.579999923706055,26.59000015258789,25.84000015258789,26.100000381469727,22.789533615112305,4212900,0.0,0.0 +2018-11-28 00:00:00-05:00,26.229999542236328,26.65999984741211,26.200000762939453,26.649999618530273,23.269779205322266,3360800,0.0,0.0 +2018-11-29 00:00:00-05:00,26.889999389648438,27.0,26.65999984741211,26.979999542236328,23.557918548583984,3333700,0.0,0.0 +2018-11-30 00:00:00-05:00,26.959999084472656,27.079999923706055,26.8799991607666,27.0,23.57538604736328,1205100,0.0,0.0 +2018-12-03 00:00:00-05:00,26.75,26.850000381469727,25.84000015258789,26.350000381469727,23.007831573486328,4443300,0.0,0.0 +2018-12-04 00:00:00-05:00,26.5,27.059999465942383,26.15999984741211,26.450000762939453,23.095142364501953,6964500,0.0,0.0 +2018-12-06 00:00:00-05:00,26.25,26.25,25.309999465942383,25.979999542236328,22.68475341796875,4286300,0.0,0.0 +2018-12-07 00:00:00-05:00,26.25,26.5,25.969999313354492,26.299999237060547,22.964168548583984,4341100,0.0,0.0 +2018-12-10 00:00:00-05:00,26.239999771118164,26.239999771118164,25.56999969482422,25.950000762939453,22.658567428588867,3079000,0.0,0.0 +2018-12-11 00:00:00-05:00,26.0,26.360000610351562,25.959999084472656,26.290000915527344,22.95543670654297,3124600,0.0,0.0 +2018-12-12 00:00:00-05:00,26.5,26.5,26.079999923706055,26.1200008392334,22.8070011138916,3105300,0.0,0.0 +2018-12-13 00:00:00-05:00,26.219999313354492,26.34000015258789,25.959999084472656,26.149999618530273,22.833192825317383,2643100,0.0,0.0 +2018-12-14 00:00:00-05:00,25.959999084472656,26.100000381469727,25.829999923706055,25.920000076293945,22.632368087768555,2510500,0.0,0.0 +2018-12-17 00:00:00-05:00,25.790000915527344,25.899999618530273,25.110000610351562,25.239999771118164,22.038618087768555,5128900,0.0,0.0 +2018-12-18 00:00:00-05:00,25.229999542236328,25.299999237060547,24.520000457763672,24.639999389648438,21.514713287353516,5475400,0.0,0.0 +2018-12-19 00:00:00-05:00,24.690000534057617,25.450000762939453,24.690000534057617,25.100000381469727,21.91637420654297,5015800,0.0,0.0 +2018-12-20 00:00:00-05:00,25.1299991607666,25.510000228881836,24.8799991607666,25.350000381469727,22.134666442871094,5320300,0.0,0.0 +2018-12-21 00:00:00-05:00,25.329999923706055,25.969999313354492,25.059999465942383,25.1200008392334,21.933837890625,5423900,0.0,0.0 +2018-12-24 00:00:00-05:00,25.100000381469727,25.190000534057617,24.540000915527344,24.649999618530273,21.523452758789062,3477200,0.0,0.0 +2018-12-26 00:00:00-05:00,24.670000076293945,25.610000610351562,24.670000076293945,25.610000610351562,22.36168098449707,2549500,0.0,0.0 +2018-12-27 00:00:00-05:00,25.399999618530273,25.469999313354492,24.780000686645508,25.469999313354492,22.23944664001465,2982700,0.0,0.0 +2018-12-28 00:00:00-05:00,25.59000015258789,25.68000030517578,25.139999389648438,25.40999984741211,22.18705177307129,2672000,0.0,0.0 +2018-12-31 00:00:00-05:00,25.459999084472656,25.760000228881836,25.209999084472656,25.639999389648438,22.387882232666016,1927800,0.0,0.0 +2019-01-02 00:00:00-05:00,25.280000686645508,25.459999084472656,24.860000610351562,25.280000686645508,22.073543548583984,3318500,0.0,0.0 +2019-01-03 00:00:00-05:00,25.079999923706055,25.469999313354492,24.920000076293945,25.040000915527344,21.994489669799805,2335300,0.15,0.0 +2019-01-04 00:00:00-05:00,25.139999389648438,25.610000610351562,25.020000457763672,25.559999465942383,22.45124626159668,3359300,0.0,0.0 +2019-01-07 00:00:00-05:00,25.59000015258789,26.0,25.510000228881836,25.8799991607666,22.732324600219727,2073600,0.0,0.0 +2019-01-08 00:00:00-05:00,26.1299991607666,26.229999542236328,25.729999542236328,25.889999389648438,22.741104125976562,3663900,0.0,0.0 +2019-01-09 00:00:00-05:00,26.110000610351562,26.639999389648438,26.110000610351562,26.469999313354492,23.25056266784668,4835300,0.0,0.0 +2019-01-10 00:00:00-05:00,26.489999771118164,26.56999969482422,26.219999313354492,26.280000686645508,23.083675384521484,2049100,0.0,0.0 +2019-01-11 00:00:00-05:00,26.420000076293945,27.0,26.3700008392334,27.0,23.71610450744629,3711700,0.0,0.0 +2019-01-14 00:00:00-05:00,26.989999771118164,26.989999771118164,26.139999389648438,26.350000381469727,23.145160675048828,2834400,0.0,0.0 +2019-01-15 00:00:00-05:00,26.389999389648438,26.610000610351562,26.030000686645508,26.56999969482422,23.338401794433594,2261200,0.0,0.0 +2019-01-16 00:00:00-05:00,26.56999969482422,26.56999969482422,25.979999542236328,26.270000457763672,23.074888229370117,2893800,0.0,0.0 +2019-01-17 00:00:00-05:00,26.280000686645508,26.540000915527344,26.1200008392334,26.280000686645508,23.083675384521484,2073100,0.0,0.0 +2019-01-18 00:00:00-05:00,26.399999618530273,26.690000534057617,26.399999618530273,26.670000076293945,23.426240921020508,2265000,0.0,0.0 +2019-01-22 00:00:00-05:00,26.489999771118164,26.600000381469727,26.34000015258789,26.549999237060547,23.32083511352539,2253400,0.0,0.0 +2019-01-23 00:00:00-05:00,26.56999969482422,26.65999984741211,26.420000076293945,26.510000228881836,23.285696029663086,1877500,0.0,0.0 +2019-01-24 00:00:00-05:00,26.399999618530273,26.540000915527344,26.299999237060547,26.3700008392334,23.1627254486084,1951200,0.0,0.0 +2019-01-25 00:00:00-05:00,26.360000610351562,26.510000228881836,26.209999084472656,26.299999237060547,23.101242065429688,1348900,0.0,0.0 +2019-01-28 00:00:00-05:00,26.270000457763672,26.299999237060547,25.940000534057617,26.299999237060547,23.101242065429688,1633600,0.0,0.0 +2019-01-29 00:00:00-05:00,26.270000457763672,26.510000228881836,26.219999313354492,26.469999313354492,23.25056266784668,1666100,0.0,0.0 +2019-01-30 00:00:00-05:00,26.440000534057617,26.719999313354492,26.34000015258789,26.579999923706055,23.347190856933594,1952600,0.0,0.0 +2019-01-31 00:00:00-05:00,26.709999084472656,27.329999923706055,26.579999923706055,27.219999313354492,23.90934181213379,3902700,0.0,0.0 +2019-02-01 00:00:00-05:00,27.31999969482422,27.450000762939453,27.040000915527344,27.209999084472656,23.90056037902832,1802200,0.0,0.0 +2019-02-04 00:00:00-05:00,27.270000457763672,27.3700008392334,27.100000381469727,27.170000076293945,23.86542510986328,1713300,0.0,0.0 +2019-02-05 00:00:00-05:00,27.170000076293945,27.25,27.010000228881836,27.110000610351562,23.812726974487305,1217100,0.0,0.0 +2019-02-06 00:00:00-05:00,27.139999389648438,27.229999542236328,27.010000228881836,27.1200008392334,23.821504592895508,1174000,0.0,0.0 +2019-02-07 00:00:00-05:00,27.010000228881836,27.209999084472656,27.010000228881836,27.170000076293945,23.86542510986328,1374600,0.0,0.0 +2019-02-08 00:00:00-05:00,27.1299991607666,27.790000915527344,27.030000686645508,27.780000686645508,24.4012393951416,1827100,0.0,0.0 +2019-02-11 00:00:00-05:00,27.75,28.18000030517578,27.700000762939453,28.18000030517578,24.75258445739746,2492600,0.0,0.0 +2019-02-12 00:00:00-05:00,28.1299991607666,28.43000030517578,28.110000610351562,28.299999237060547,24.857986450195312,2244500,0.0,0.0 +2019-02-13 00:00:00-05:00,28.5,28.5,28.239999771118164,28.420000076293945,24.96339225769043,1608400,0.0,0.0 +2019-02-14 00:00:00-05:00,28.209999084472656,28.459999084472656,27.81999969482422,27.93000030517578,24.532983779907227,3400700,0.0,0.0 +2019-02-15 00:00:00-05:00,28.049999237060547,28.260000228881836,27.969999313354492,28.239999771118164,24.80528450012207,1298100,0.0,0.0 +2019-02-19 00:00:00-05:00,28.260000228881836,28.3700008392334,28.100000381469727,28.170000076293945,24.743803024291992,1719000,0.0,0.0 +2019-02-20 00:00:00-05:00,28.1200008392334,28.299999237060547,28.1200008392334,28.170000076293945,24.743803024291992,1431500,0.0,0.0 +2019-02-21 00:00:00-05:00,28.219999313354492,28.329999923706055,27.989999771118164,28.170000076293945,24.743803024291992,1375000,0.0,0.0 +2019-02-22 00:00:00-05:00,28.010000228881836,28.010000228881836,27.049999237060547,27.479999542236328,24.137723922729492,3243600,0.0,0.0 +2019-02-25 00:00:00-05:00,27.489999771118164,27.510000228881836,26.739999771118164,27.0,23.71610450744629,2339100,0.0,0.0 +2019-02-26 00:00:00-05:00,26.93000030517578,27.0,26.510000228881836,26.549999237060547,23.32083511352539,2745600,0.0,0.0 +2019-02-27 00:00:00-05:00,26.5,26.950000762939453,26.469999313354492,26.940000534057617,23.663393020629883,3914300,0.0,0.0 +2019-02-28 00:00:00-05:00,25.649999618530273,26.0,25.049999237060547,25.149999618530273,22.091110229492188,7972800,0.0,0.0 +2019-03-01 00:00:00-05:00,25.5,26.030000686645508,25.1299991607666,26.0,22.837726593017578,6617500,0.0,0.0 +2019-03-04 00:00:00-05:00,25.8700008392334,26.110000610351562,25.780000686645508,26.049999237060547,22.881649017333984,3979000,0.0,0.0 +2019-03-05 00:00:00-05:00,26.0,26.139999389648438,25.93000030517578,26.0,22.837726593017578,2575200,0.0,0.0 +2019-03-06 00:00:00-05:00,26.40999984741211,26.65999984741211,26.1200008392334,26.510000228881836,23.285696029663086,3637900,0.0,0.0 +2019-03-07 00:00:00-05:00,26.5,26.979999542236328,26.260000228881836,26.540000915527344,23.312049865722656,3173900,0.0,0.0 +2019-03-08 00:00:00-05:00,26.399999618530273,26.56999969482422,26.239999771118164,26.399999618530273,23.189077377319336,2509300,0.0,0.0 +2019-03-11 00:00:00-04:00,26.479999542236328,26.950000762939453,26.40999984741211,26.8799991607666,23.610692977905273,2446700,0.0,0.0 +2019-03-12 00:00:00-04:00,27.139999389648438,27.239999771118164,26.979999542236328,27.229999542236328,23.91813087463379,2031800,0.0,0.0 +2019-03-13 00:00:00-04:00,27.229999542236328,27.420000076293945,27.09000015258789,27.34000015258789,24.014751434326172,2733400,0.0,0.0 +2019-03-14 00:00:00-04:00,27.360000610351562,27.5,27.170000076293945,27.3700008392334,24.041105270385742,2604600,0.0,0.0 +2019-03-15 00:00:00-04:00,27.450000762939453,27.75,27.3799991607666,27.68000030517578,24.31339454650879,3325300,0.0,0.0 +2019-03-18 00:00:00-04:00,27.850000381469727,27.940000534057617,27.549999237060547,27.829999923706055,24.445152282714844,3089600,0.0,0.0 +2019-03-19 00:00:00-04:00,27.860000610351562,28.09000015258789,27.3700008392334,27.5,24.155290603637695,3206000,0.0,0.0 +2019-03-20 00:00:00-04:00,27.440000534057617,27.920000076293945,27.25,27.760000228881836,24.3836669921875,2444800,0.0,0.0 +2019-03-21 00:00:00-04:00,27.709999084472656,28.059999465942383,27.670000076293945,28.040000915527344,24.629610061645508,1378000,0.0,0.0 +2019-03-22 00:00:00-04:00,27.979999542236328,28.149999618530273,27.700000762939453,27.709999084472656,24.33974838256836,1868600,0.0,0.0 +2019-03-25 00:00:00-04:00,27.600000381469727,27.959999084472656,27.600000381469727,27.809999465942383,24.427589416503906,1916200,0.0,0.0 +2019-03-26 00:00:00-04:00,27.93000030517578,28.25,27.860000610351562,28.149999618530273,24.726228713989258,1562900,0.0,0.0 +2019-03-27 00:00:00-04:00,28.09000015258789,28.239999771118164,27.75,27.920000076293945,24.524208068847656,1591100,0.0,0.0 +2019-03-28 00:00:00-04:00,27.940000534057617,28.1299991607666,27.860000610351562,27.969999313354492,24.56812286376953,1329300,0.0,0.0 +2019-03-29 00:00:00-04:00,28.0,28.170000076293945,27.770000457763672,27.969999313354492,24.56812286376953,1700300,0.0,0.0 +2019-04-01 00:00:00-04:00,27.979999542236328,28.0,27.489999771118164,27.700000762939453,24.330968856811523,2079900,0.0,0.0 +2019-04-02 00:00:00-04:00,27.729999542236328,27.770000457763672,27.329999923706055,27.3700008392334,24.041105270385742,2041000,0.0,0.0 +2019-04-03 00:00:00-04:00,27.260000228881836,27.75,26.959999084472656,27.600000381469727,24.24312400817871,2861500,0.0,0.0 +2019-04-04 00:00:00-04:00,27.510000228881836,27.540000915527344,27.239999771118164,27.260000228881836,24.07532501220703,1695500,0.15,0.0 +2019-04-05 00:00:00-04:00,27.3799991607666,27.649999618530273,27.229999542236328,27.309999465942383,24.11948013305664,1856800,0.0,0.0 +2019-04-08 00:00:00-04:00,27.260000228881836,27.670000076293945,27.229999542236328,27.610000610351562,24.384437561035156,2079500,0.0,0.0 +2019-04-09 00:00:00-04:00,27.520000457763672,27.799999237060547,27.469999313354492,27.68000030517578,24.446256637573242,2267300,0.0,0.0 +2019-04-10 00:00:00-04:00,27.68000030517578,28.18000030517578,27.68000030517578,28.059999465942383,24.781864166259766,2649400,0.0,0.0 +2019-04-11 00:00:00-04:00,27.100000381469727,27.299999237060547,26.59000015258789,26.8700008392334,23.730886459350586,6502800,0.0,0.0 +2019-04-12 00:00:00-04:00,26.790000915527344,26.860000610351562,26.420000076293945,26.510000228881836,23.41294288635254,2590500,0.0,0.0 +2019-04-15 00:00:00-04:00,26.5,26.700000762939453,26.40999984741211,26.549999237060547,23.448270797729492,1838200,0.0,0.0 +2019-04-16 00:00:00-04:00,26.59000015258789,26.68000030517578,26.280000686645508,26.420000076293945,23.333457946777344,1216200,0.0,0.0 +2019-04-17 00:00:00-04:00,26.43000030517578,26.56999969482422,26.190000534057617,26.239999771118164,23.17448616027832,1049500,0.0,0.0 +2019-04-18 00:00:00-04:00,26.3700008392334,26.6200008392334,26.09000015258789,26.610000610351562,23.501256942749023,1450400,0.0,0.0 +2019-04-22 00:00:00-04:00,26.540000915527344,26.8799991607666,26.479999542236328,26.850000381469727,23.713220596313477,1714200,0.0,0.0 +2019-04-23 00:00:00-04:00,26.950000762939453,27.3700008392334,26.90999984741211,27.350000381469727,24.15481185913086,4397500,0.0,0.0 +2019-04-24 00:00:00-04:00,27.389999389648438,27.959999084472656,27.290000915527344,27.5,24.287290573120117,5140400,0.0,0.0 +2019-04-25 00:00:00-04:00,27.350000381469727,27.709999084472656,27.06999969482422,27.65999984741211,24.428590774536133,2083200,0.0,0.0 +2019-04-26 00:00:00-04:00,27.700000762939453,28.59000015258789,27.649999618530273,28.530000686645508,25.19695472717285,2184200,0.0,0.0 +2019-04-29 00:00:00-04:00,28.5,28.760000228881836,28.3799991607666,28.610000610351562,25.267610549926758,2206600,0.0,0.0 +2019-04-30 00:00:00-04:00,28.600000381469727,29.1299991607666,28.520000457763672,29.06999969482422,25.673870086669922,2523300,0.0,0.0 +2019-05-01 00:00:00-04:00,29.049999237060547,29.049999237060547,28.450000762939453,28.469999313354492,25.143964767456055,1621100,0.0,0.0 +2019-05-02 00:00:00-04:00,28.350000381469727,28.969999313354492,28.350000381469727,28.950000762939453,25.567888259887695,1888000,0.0,0.0 +2019-05-03 00:00:00-04:00,29.059999465942383,29.15999984741211,28.90999984741211,29.049999237060547,25.656206130981445,2209100,0.0,0.0 +2019-05-06 00:00:00-04:00,28.809999465942383,29.489999771118164,28.770000457763672,29.440000534057617,26.00064468383789,1520800,0.0,0.0 +2019-05-07 00:00:00-04:00,29.239999771118164,29.329999923706055,28.899999618530273,29.059999465942383,25.665035247802734,2820300,0.0,0.0 +2019-05-08 00:00:00-04:00,29.170000076293945,29.399999618530273,28.950000762939453,29.110000610351562,25.709196090698242,3181900,0.0,0.0 +2019-05-09 00:00:00-04:00,29.510000228881836,29.739999771118164,27.8700008392334,28.280000686645508,24.97616195678711,2965600,0.0,0.0 +2019-05-10 00:00:00-04:00,28.049999237060547,29.43000030517578,28.010000228881836,29.40999984741211,25.974145889282227,2598200,0.0,0.0 +2019-05-13 00:00:00-04:00,29.190000534057617,29.420000076293945,29.040000915527344,29.290000915527344,25.8681697845459,2827500,0.0,0.0 +2019-05-14 00:00:00-04:00,29.309999465942383,29.739999771118164,29.209999084472656,29.59000015258789,26.133127212524414,3235500,0.0,0.0 +2019-05-15 00:00:00-04:00,29.5,29.760000228881836,29.420000076293945,29.540000915527344,26.088960647583008,1500600,0.0,0.0 +2019-05-16 00:00:00-04:00,29.350000381469727,29.459999084472656,28.399999618530273,28.600000381469727,25.258779525756836,3464200,0.0,0.0 +2019-05-17 00:00:00-04:00,28.649999618530273,29.479999542236328,28.549999237060547,29.260000228881836,25.841676712036133,2071100,0.0,0.0 +2019-05-20 00:00:00-04:00,29.3700008392334,29.3700008392334,28.969999313354492,29.149999618530273,25.744524002075195,1656600,0.0,0.0 +2019-05-21 00:00:00-04:00,29.260000228881836,29.329999923706055,29.049999237060547,29.06999969482422,25.673870086669922,1828700,0.0,0.0 +2019-05-22 00:00:00-04:00,29.0,29.190000534057617,28.920000076293945,29.1200008392334,25.718036651611328,1979900,0.0,0.0 +2019-05-23 00:00:00-04:00,29.100000381469727,29.209999084472656,28.809999465942383,28.950000762939453,25.567888259887695,1883300,0.0,0.0 +2019-05-24 00:00:00-04:00,29.0,29.40999984741211,28.90999984741211,29.209999084472656,25.797515869140625,2209800,0.0,0.0 +2019-05-28 00:00:00-04:00,29.219999313354492,29.329999923706055,28.780000686645508,28.84000015258789,25.470741271972656,2253600,0.0,0.0 +2019-05-29 00:00:00-04:00,28.639999389648438,28.670000076293945,28.09000015258789,28.43000030517578,25.10863494873047,2220900,0.0,0.0 +2019-05-30 00:00:00-04:00,28.469999313354492,28.56999969482422,28.270000457763672,28.3700008392334,25.05565071105957,1437600,0.0,0.0 +2019-05-31 00:00:00-04:00,28.100000381469727,28.360000610351562,27.93000030517578,28.190000534057617,24.896677017211914,1376300,0.0,0.0 +2019-06-03 00:00:00-04:00,28.280000686645508,28.309999465942383,27.969999313354492,28.190000534057617,24.896677017211914,1682500,0.0,0.0 +2019-06-04 00:00:00-04:00,28.309999465942383,28.43000030517578,27.920000076293945,28.06999969482422,24.790693283081055,2152700,0.0,0.0 +2019-06-05 00:00:00-04:00,28.200000762939453,28.559999465942383,28.139999389648438,28.360000610351562,25.04681968688965,1682900,0.0,0.0 +2019-06-06 00:00:00-04:00,28.3799991607666,28.540000915527344,28.219999313354492,28.360000610351562,25.04681968688965,1348900,0.0,0.0 +2019-06-07 00:00:00-04:00,28.489999771118164,28.700000762939453,28.309999465942383,28.34000015258789,25.02915382385254,1711900,0.0,0.0 +2019-06-10 00:00:00-04:00,28.479999542236328,28.649999618530273,28.299999237060547,28.6200008392334,25.276443481445312,2903300,0.0,0.0 +2019-06-11 00:00:00-04:00,28.649999618530273,28.739999771118164,27.989999771118164,28.329999923706055,25.02031898498535,2093600,0.0,0.0 +2019-06-12 00:00:00-04:00,28.360000610351562,28.690000534057617,28.360000610351562,28.479999542236328,25.152793884277344,2015100,0.0,0.0 +2019-06-13 00:00:00-04:00,28.520000457763672,28.75,28.3700008392334,28.6200008392334,25.276443481445312,2142800,0.0,0.0 +2019-06-14 00:00:00-04:00,28.610000610351562,28.81999969482422,28.479999542236328,28.6299991607666,25.285276412963867,1759400,0.0,0.0 +2019-06-17 00:00:00-04:00,29.389999389648438,30.049999237060547,29.239999771118164,30.040000915527344,26.530548095703125,3330200,0.0,0.0 +2019-06-18 00:00:00-04:00,30.1200008392334,30.18000030517578,29.6299991607666,30.06999969482422,26.557044982910156,3011100,0.0,0.0 +2019-06-19 00:00:00-04:00,29.940000534057617,30.530000686645508,29.809999465942383,30.43000030517578,26.87499237060547,2073200,0.0,0.0 +2019-06-20 00:00:00-04:00,30.6200008392334,30.989999771118164,30.56999969482422,30.90999984741211,27.298912048339844,5354600,0.0,0.0 +2019-06-21 00:00:00-04:00,30.889999389648438,31.059999465942383,30.110000610351562,30.649999618530273,27.069290161132812,4805500,0.0,0.0 +2019-06-24 00:00:00-04:00,30.670000076293945,30.670000076293945,29.549999237060547,29.969999313354492,26.46872901916504,5406600,0.0,0.0 +2019-06-25 00:00:00-04:00,29.969999313354492,30.06999969482422,29.420000076293945,29.56999969482422,26.11545753479004,4426700,0.0,0.0 +2019-06-26 00:00:00-04:00,29.639999389648438,29.760000228881836,28.56999969482422,28.760000228881836,25.400087356567383,3861500,0.0,0.0 +2019-06-27 00:00:00-04:00,28.81999969482422,28.81999969482422,28.31999969482422,28.68000030517578,25.329429626464844,3907600,0.0,0.0 +2019-06-28 00:00:00-04:00,28.75,29.059999465942383,28.579999923706055,28.899999618530273,25.523731231689453,7595800,0.0,0.0 +2019-07-01 00:00:00-04:00,29.1200008392334,29.559999465942383,28.979999542236328,29.479999542236328,26.035972595214844,4028800,0.0,0.0 +2019-07-02 00:00:00-04:00,29.549999237060547,29.829999923706055,29.329999923706055,29.760000228881836,26.283260345458984,2213500,0.0,0.0 +2019-07-03 00:00:00-04:00,29.729999542236328,30.270000457763672,29.729999542236328,30.200000762939453,26.80697250366211,1755700,0.15,0.0 +2019-07-05 00:00:00-04:00,30.079999923706055,30.200000762939453,29.8700008392334,30.079999923706055,26.700454711914062,2629900,0.0,0.0 +2019-07-08 00:00:00-04:00,29.979999542236328,30.0,29.829999923706055,29.920000076293945,26.55843162536621,1582600,0.0,0.0 +2019-07-09 00:00:00-04:00,29.81999969482422,29.920000076293945,29.31999969482422,29.389999389648438,26.08797836303711,1600300,0.0,0.0 +2019-07-10 00:00:00-04:00,29.479999542236328,29.549999237060547,29.149999618530273,29.15999984741211,25.883819580078125,1977800,0.0,0.0 +2019-07-11 00:00:00-04:00,29.209999084472656,29.270000457763672,28.920000076293945,29.040000915527344,25.77730369567871,1323800,0.0,0.0 +2019-07-12 00:00:00-04:00,29.020000457763672,29.049999237060547,28.670000076293945,28.729999542236328,25.50213623046875,1520800,0.0,0.0 +2019-07-15 00:00:00-04:00,28.81999969482422,28.940000534057617,28.459999084472656,28.5,25.2979736328125,2635700,0.0,0.0 +2019-07-16 00:00:00-04:00,28.549999237060547,28.639999389648438,28.170000076293945,28.290000915527344,25.11156463623047,2930500,0.0,0.0 +2019-07-17 00:00:00-04:00,28.209999084472656,28.440000534057617,27.920000076293945,27.979999542236328,24.836389541625977,2425700,0.0,0.0 +2019-07-18 00:00:00-04:00,28.020000457763672,28.09000015258789,27.399999618530273,27.969999313354492,24.827516555786133,4194700,0.0,0.0 +2019-07-19 00:00:00-04:00,27.889999389648438,28.06999969482422,27.610000610351562,27.6299991607666,24.525712966918945,2062000,0.0,0.0 +2019-07-22 00:00:00-04:00,27.649999618530273,27.8700008392334,27.56999969482422,27.610000610351562,24.507963180541992,2053800,0.0,0.0 +2019-07-23 00:00:00-04:00,28.030000686645508,28.209999084472656,27.520000457763672,27.719999313354492,24.605606079101562,2657800,0.0,0.0 +2019-07-24 00:00:00-04:00,27.6200008392334,27.93000030517578,27.540000915527344,27.760000228881836,24.641111373901367,3120000,0.0,0.0 +2019-07-25 00:00:00-04:00,27.649999618530273,28.170000076293945,27.649999618530273,28.010000228881836,24.863025665283203,2650900,0.0,0.0 +2019-07-26 00:00:00-04:00,28.139999389648438,28.299999237060547,28.030000686645508,28.100000381469727,24.942913055419922,1498600,0.0,0.0 +2019-07-29 00:00:00-04:00,28.079999923706055,28.15999984741211,27.90999984741211,28.0,24.854148864746094,1295800,0.0,0.0 +2019-07-30 00:00:00-04:00,27.8700008392334,28.290000915527344,27.860000610351562,28.200000762939453,25.03167724609375,2655600,0.0,0.0 +2019-07-31 00:00:00-04:00,28.200000762939453,28.40999984741211,27.860000610351562,28.139999389648438,24.97841453552246,2331300,0.0,0.0 +2019-08-01 00:00:00-04:00,28.190000534057617,28.549999237060547,28.020000457763672,28.149999618530273,24.987295150756836,1753400,0.0,0.0 +2019-08-02 00:00:00-04:00,28.15999984741211,28.270000457763672,27.959999084472656,28.100000381469727,24.942913055419922,2398400,0.0,0.0 +2019-08-05 00:00:00-04:00,27.90999984741211,28.15999984741211,27.6299991607666,27.950000762939453,24.809762954711914,5014900,0.0,0.0 +2019-08-06 00:00:00-04:00,28.049999237060547,28.139999389648438,27.649999618530273,27.850000381469727,24.720998764038086,2589600,0.0,0.0 +2019-08-07 00:00:00-04:00,27.700000762939453,27.780000686645508,27.360000610351562,27.610000610351562,24.507963180541992,5573800,0.0,0.0 +2019-08-08 00:00:00-04:00,28.25,29.229999542236328,27.610000610351562,29.030000686645508,25.768423080444336,3312800,0.0,0.0 +2019-08-09 00:00:00-04:00,28.979999542236328,29.59000015258789,28.860000610351562,29.09000015258789,25.821680068969727,2328300,0.0,0.0 +2019-08-12 00:00:00-04:00,29.059999465942383,29.1200008392334,28.489999771118164,28.6200008392334,25.404489517211914,2378200,0.0,0.0 +2019-08-13 00:00:00-04:00,28.549999237060547,28.90999984741211,28.34000015258789,28.469999313354492,25.271339416503906,2133100,0.0,0.0 +2019-08-14 00:00:00-04:00,28.59000015258789,28.610000610351562,27.40999984741211,27.420000076293945,24.339313507080078,2283200,0.0,0.0 +2019-08-15 00:00:00-04:00,27.559999465942383,28.010000228881836,27.510000228881836,27.84000015258789,24.71212387084961,2597000,0.0,0.0 +2019-08-16 00:00:00-04:00,27.989999771118164,28.049999237060547,27.68000030517578,28.010000228881836,24.863025665283203,1628700,0.0,0.0 +2019-08-19 00:00:00-04:00,28.079999923706055,28.25,27.93000030517578,27.950000762939453,24.809762954711914,3018700,0.0,0.0 +2019-08-20 00:00:00-04:00,27.889999389648438,28.18000030517578,27.81999969482422,27.889999389648438,24.756507873535156,1995400,0.0,0.0 +2019-08-21 00:00:00-04:00,28.020000457763672,28.020000457763672,27.6200008392334,27.729999542236328,24.614482879638672,1204200,0.0,0.0 +2019-08-22 00:00:00-04:00,27.770000457763672,27.81999969482422,27.459999084472656,27.489999771118164,24.401445388793945,1317300,0.0,0.0 +2019-08-23 00:00:00-04:00,27.469999313354492,27.540000915527344,26.6299991607666,26.719999313354492,23.717960357666016,1434500,0.0,0.0 +2019-08-26 00:00:00-04:00,26.75,26.84000015258789,26.559999465942383,26.739999771118164,23.735708236694336,1183200,0.0,0.0 +2019-08-27 00:00:00-04:00,26.809999465942383,26.940000534057617,26.700000762939453,26.75,23.744586944580078,2120000,0.0,0.0 +2019-08-28 00:00:00-04:00,26.709999084472656,26.899999618530273,26.549999237060547,26.829999923706055,23.81559944152832,1892600,0.0,0.0 +2019-08-29 00:00:00-04:00,27.020000457763672,27.350000381469727,26.959999084472656,27.239999771118164,24.179533004760742,1180900,0.0,0.0 +2019-08-30 00:00:00-04:00,27.280000686645508,27.389999389648438,27.030000686645508,27.280000686645508,24.215038299560547,1566000,0.0,0.0 +2019-09-03 00:00:00-04:00,27.110000610351562,27.1200008392334,26.540000915527344,26.600000381469727,23.611440658569336,3083600,0.0,0.0 +2019-09-04 00:00:00-04:00,26.5,27.0,25.940000534057617,27.0,23.96649169921875,4868400,0.0,0.0 +2019-09-05 00:00:00-04:00,27.229999542236328,27.229999542236328,26.93000030517578,27.149999618530273,24.09964942932129,3451200,0.0,0.0 +2019-09-06 00:00:00-04:00,27.239999771118164,27.239999771118164,26.700000762939453,26.860000610351562,23.842227935791016,2848800,0.0,0.0 +2019-09-09 00:00:00-04:00,26.81999969482422,26.950000762939453,26.540000915527344,26.75,23.744586944580078,4212300,0.0,0.0 +2019-09-10 00:00:00-04:00,26.649999618530273,27.170000076293945,26.420000076293945,27.15999984741211,24.108518600463867,3317000,0.0,0.0 +2019-09-11 00:00:00-04:00,27.09000015258789,28.290000915527344,27.030000686645508,28.260000228881836,25.084938049316406,4444100,0.0,0.0 +2019-09-12 00:00:00-04:00,28.440000534057617,28.530000686645508,27.649999618530273,27.65999984741211,24.55234718322754,2269500,0.0,0.0 +2019-09-13 00:00:00-04:00,27.540000915527344,27.760000228881836,27.40999984741211,27.549999237060547,24.45470428466797,1362400,0.0,0.0 +2019-09-16 00:00:00-04:00,27.549999237060547,27.65999984741211,27.290000915527344,27.309999465942383,24.241668701171875,1098500,0.0,0.0 +2019-09-17 00:00:00-04:00,27.309999465942383,27.860000610351562,27.290000915527344,27.850000381469727,24.720998764038086,1609300,0.0,0.0 +2019-09-18 00:00:00-04:00,27.809999465942383,28.030000686645508,27.639999389648438,27.950000762939453,24.809762954711914,2560300,0.0,0.0 +2019-09-19 00:00:00-04:00,27.969999313354492,28.100000381469727,27.579999923706055,27.610000610351562,24.507963180541992,1239600,0.0,0.0 +2019-09-20 00:00:00-04:00,27.600000381469727,27.75,27.299999237060547,27.31999969482422,24.250547409057617,6486600,0.0,0.0 +2019-09-23 00:00:00-04:00,27.31999969482422,27.350000381469727,27.1200008392334,27.139999389648438,24.09076499938965,1931500,0.0,0.0 +2019-09-24 00:00:00-04:00,27.139999389648438,27.350000381469727,26.770000457763672,26.959999084472656,23.930994033813477,1708300,0.0,0.0 +2019-09-25 00:00:00-04:00,27.0,27.149999618530273,26.93000030517578,27.0,23.96649169921875,4524000,0.0,0.0 +2019-09-26 00:00:00-04:00,27.34000015258789,27.59000015258789,27.059999465942383,27.219999313354492,24.161785125732422,2001000,0.0,0.0 +2019-09-27 00:00:00-04:00,27.270000457763672,27.290000915527344,26.920000076293945,27.0,23.96649169921875,1217700,0.0,0.0 +2019-09-30 00:00:00-04:00,27.040000915527344,27.459999084472656,27.010000228881836,27.31999969482422,24.250547409057617,1544600,0.0,0.0 +2019-10-01 00:00:00-04:00,27.31999969482422,27.399999618530273,26.940000534057617,27.040000915527344,24.00200653076172,1274500,0.0,0.0 +2019-10-02 00:00:00-04:00,26.940000534057617,27.06999969482422,26.610000610351562,26.90999984741211,23.88661003112793,2024200,0.0,0.0 +2019-10-03 00:00:00-04:00,26.950000762939453,27.280000686645508,26.829999923706055,27.239999771118164,24.315067291259766,3262800,0.15,0.0 +2019-10-04 00:00:00-04:00,27.280000686645508,27.709999084472656,27.229999542236328,27.610000610351562,24.64533805847168,2867900,0.0,0.0 +2019-10-07 00:00:00-04:00,27.520000457763672,27.639999389648438,27.389999389648438,27.479999542236328,24.529296875,3868400,0.0,0.0 +2019-10-08 00:00:00-04:00,27.3799991607666,27.43000030517578,26.93000030517578,26.93000030517578,24.038358688354492,2570100,0.0,0.0 +2019-10-09 00:00:00-04:00,27.040000915527344,27.420000076293945,26.959999084472656,27.100000381469727,24.190101623535156,1754600,0.0,0.0 +2019-10-10 00:00:00-04:00,27.149999618530273,27.719999313354492,26.940000534057617,27.639999389648438,24.672122955322266,4634600,0.0,0.0 +2019-10-11 00:00:00-04:00,27.65999984741211,28.06999969482422,27.59000015258789,27.809999465942383,24.823863983154297,2287900,0.0,0.0 +2019-10-14 00:00:00-04:00,27.549999237060547,27.670000076293945,27.200000762939453,27.399999618530273,24.457889556884766,2940400,0.0,0.0 +2019-10-15 00:00:00-04:00,27.440000534057617,27.649999618530273,27.440000534057617,27.530000686645508,24.573930740356445,1700700,0.0,0.0 +2019-10-16 00:00:00-04:00,27.510000228881836,27.649999618530273,27.3700008392334,27.610000610351562,24.64533805847168,1292200,0.0,0.0 +2019-10-17 00:00:00-04:00,27.65999984741211,27.860000610351562,27.559999465942383,27.600000381469727,24.63641357421875,1814400,0.0,0.0 +2019-10-18 00:00:00-04:00,27.469999313354492,27.739999771118164,27.469999313354492,27.59000015258789,24.62748908996582,2671300,0.0,0.0 +2019-10-21 00:00:00-04:00,27.579999923706055,27.600000381469727,27.229999542236328,27.489999771118164,24.538223266601562,3054900,0.0,0.0 +2019-10-22 00:00:00-04:00,27.540000915527344,27.700000762939453,27.440000534057617,27.520000457763672,24.565004348754883,1766800,0.0,0.0 +2019-10-23 00:00:00-04:00,27.479999542236328,27.700000762939453,27.43000030517578,27.6299991607666,24.663188934326172,1710200,0.0,0.0 +2019-10-24 00:00:00-04:00,27.600000381469727,27.860000610351562,27.530000686645508,27.709999084472656,24.734601974487305,1828500,0.0,0.0 +2019-10-25 00:00:00-04:00,27.540000915527344,27.75,27.31999969482422,27.510000228881836,24.556079864501953,1817000,0.0,0.0 +2019-10-28 00:00:00-04:00,27.520000457763672,27.770000457763672,27.479999542236328,27.649999618530273,24.681045532226562,1405800,0.0,0.0 +2019-10-29 00:00:00-04:00,27.600000381469727,27.93000030517578,27.540000915527344,27.639999389648438,24.672122955322266,1499700,0.0,0.0 +2019-10-30 00:00:00-04:00,27.719999313354492,27.920000076293945,27.5,27.899999618530273,24.904199600219727,1557200,0.0,0.0 +2019-10-31 00:00:00-04:00,27.93000030517578,28.200000762939453,27.84000015258789,28.15999984741211,25.13628387451172,1992300,0.0,0.0 +2019-11-01 00:00:00-04:00,28.25,28.43000030517578,28.170000076293945,28.209999084472656,25.1809139251709,1657500,0.0,0.0 +2019-11-04 00:00:00-05:00,28.219999313354492,28.25,27.729999542236328,27.8700008392334,24.877422332763672,1391500,0.0,0.0 +2019-11-05 00:00:00-05:00,27.90999984741211,28.239999771118164,27.790000915527344,28.030000686645508,25.02024269104004,2018300,0.0,0.0 +2019-11-06 00:00:00-05:00,28.040000915527344,28.299999237060547,27.93000030517578,28.170000076293945,25.14520835876465,2862800,0.0,0.0 +2019-11-07 00:00:00-05:00,30.75,32.0,29.690000534057617,29.829999923706055,26.62696075439453,5677200,0.0,0.0 +2019-11-08 00:00:00-05:00,29.829999923706055,29.93000030517578,28.780000686645508,29.200000762939453,26.06461524963379,3017100,0.0,0.0 +2019-11-11 00:00:00-05:00,29.149999618530273,29.329999923706055,28.959999084472656,28.989999771118164,25.877161026000977,1353900,0.0,0.0 +2019-11-12 00:00:00-05:00,28.989999771118164,29.260000228881836,28.8799991607666,29.200000762939453,26.06461524963379,2080700,0.0,0.0 +2019-11-13 00:00:00-05:00,29.290000915527344,29.530000686645508,29.09000015258789,29.5,26.3323974609375,1888200,0.0,0.0 +2019-11-14 00:00:00-05:00,29.5,30.010000228881836,29.43000030517578,30.0,26.77871322631836,1691100,0.0,0.0 +2019-11-15 00:00:00-05:00,29.959999084472656,30.079999923706055,29.770000457763672,30.020000457763672,26.79656219482422,1020200,0.0,0.0 +2019-11-18 00:00:00-05:00,29.93000030517578,30.549999237060547,29.8700008392334,30.3700008392334,27.108983993530273,2356800,0.0,0.0 +2019-11-19 00:00:00-05:00,30.3700008392334,30.3700008392334,29.489999771118164,30.200000762939453,26.957237243652344,2850000,0.0,0.0 +2019-11-20 00:00:00-05:00,30.3799991607666,30.68000030517578,30.09000015258789,30.530000686645508,27.251802444458008,2869100,0.0,0.0 +2019-11-21 00:00:00-05:00,30.450000762939453,30.65999984741211,30.15999984741211,30.6299991607666,27.341068267822266,1766300,0.0,0.0 +2019-11-22 00:00:00-05:00,30.719999313354492,30.719999313354492,30.170000076293945,30.299999237060547,27.046497344970703,1191700,0.0,0.0 +2019-11-25 00:00:00-05:00,30.440000534057617,30.84000015258789,30.280000686645508,30.700000762939453,27.403549194335938,2143300,0.0,0.0 +2019-11-26 00:00:00-05:00,30.700000762939453,31.079999923706055,30.559999465942383,30.989999771118164,27.662410736083984,1620300,0.0,0.0 +2019-11-27 00:00:00-05:00,31.059999465942383,31.309999465942383,30.889999389648438,31.209999084472656,27.85878562927246,1437400,0.0,0.0 +2019-11-29 00:00:00-05:00,31.25,31.270000457763672,30.93000030517578,30.940000534057617,27.617780685424805,553100,0.0,0.0 +2019-12-02 00:00:00-05:00,30.8700008392334,30.8700008392334,30.40999984741211,30.520000457763672,27.242874145507812,1753400,0.0,0.0 +2019-12-03 00:00:00-05:00,30.270000457763672,30.420000076293945,29.950000762939453,30.0,26.77871322631836,2995700,0.0,0.0 +2019-12-04 00:00:00-05:00,29.950000762939453,30.270000457763672,29.950000762939453,30.040000915527344,26.814416885375977,3866500,0.0,0.0 +2019-12-05 00:00:00-05:00,30.190000534057617,30.190000534057617,29.190000534057617,29.190000534057617,26.055688858032227,2823100,0.0,0.0 +2019-12-06 00:00:00-05:00,29.350000381469727,29.670000076293945,29.260000228881836,29.290000915527344,26.14495086669922,1826900,0.0,0.0 +2019-12-09 00:00:00-05:00,29.25,29.399999618530273,29.1299991607666,29.190000534057617,26.055688858032227,1651600,0.0,0.0 +2019-12-10 00:00:00-05:00,29.149999618530273,29.25,28.959999084472656,29.15999984741211,26.028905868530273,2746800,0.0,0.0 +2019-12-11 00:00:00-05:00,29.1200008392334,29.200000762939453,28.760000228881836,28.829999923706055,25.73434066772461,1348500,0.0,0.0 +2019-12-12 00:00:00-05:00,29.190000534057617,29.190000534057617,28.719999313354492,28.780000686645508,25.689714431762695,1651600,0.0,0.0 +2019-12-13 00:00:00-05:00,28.690000534057617,28.8700008392334,28.65999984741211,28.760000228881836,25.671857833862305,1174400,0.0,0.0 +2019-12-16 00:00:00-05:00,28.760000228881836,28.920000076293945,28.670000076293945,28.899999618530273,25.796823501586914,3097600,0.0,0.0 +2019-12-17 00:00:00-05:00,28.780000686645508,29.09000015258789,28.780000686645508,28.889999389648438,25.78789710998535,1782900,0.0,0.0 +2019-12-18 00:00:00-05:00,28.8700008392334,29.010000228881836,28.43000030517578,28.56999969482422,25.50225830078125,1773500,0.0,0.0 +2019-12-19 00:00:00-05:00,28.549999237060547,28.770000457763672,28.440000534057617,28.530000686645508,25.466554641723633,2378500,0.0,0.0 +2019-12-20 00:00:00-05:00,28.6200008392334,29.030000686645508,28.549999237060547,28.8700008392334,25.770048141479492,4120100,0.0,0.0 +2019-12-23 00:00:00-05:00,28.90999984741211,29.040000915527344,28.719999313354492,28.809999465942383,25.716489791870117,1455800,0.0,0.0 +2019-12-24 00:00:00-05:00,28.829999923706055,28.8700008392334,28.649999618530273,28.649999618530273,25.573671340942383,575900,0.0,0.0 +2019-12-26 00:00:00-05:00,28.65999984741211,28.84000015258789,28.6200008392334,28.81999969482422,25.725414276123047,857100,0.0,0.0 +2019-12-27 00:00:00-05:00,28.90999984741211,28.920000076293945,28.75,28.84000015258789,25.74326515197754,720700,0.0,0.0 +2019-12-30 00:00:00-05:00,28.799999237060547,28.969999313354492,28.739999771118164,28.8700008392334,25.770048141479492,1060500,0.0,0.0 +2019-12-31 00:00:00-05:00,28.81999969482422,29.049999237060547,28.81999969482422,28.950000762939453,25.841453552246094,1366400,0.0,0.0 +2020-01-02 00:00:00-05:00,28.889999389648438,28.899999618530273,28.59000015258789,28.739999771118164,25.787620544433594,1924300,0.15,0.0 +2020-01-03 00:00:00-05:00,28.559999465942383,28.8700008392334,28.5,28.809999465942383,25.850433349609375,1129000,0.0,0.0 +2020-01-06 00:00:00-05:00,28.6299991607666,29.030000686645508,28.6299991607666,29.0,26.020912170410156,1783500,0.0,0.0 +2020-01-07 00:00:00-05:00,28.8700008392334,29.020000457763672,28.18000030517578,28.200000762939453,25.3030948638916,1272800,0.0,0.0 +2020-01-08 00:00:00-05:00,28.200000762939453,28.34000015258789,27.739999771118164,27.760000228881836,24.90829086303711,1931800,0.0,0.0 +2020-01-09 00:00:00-05:00,27.84000015258789,28.059999465942383,27.809999465942383,27.8700008392334,25.00699234008789,4952100,0.0,0.0 +2020-01-10 00:00:00-05:00,27.850000381469727,28.34000015258789,27.850000381469727,27.8799991607666,25.01596450805664,7271400,0.0,0.0 +2020-01-13 00:00:00-05:00,27.829999923706055,27.959999084472656,27.75,27.799999237060547,24.944181442260742,3240300,0.0,0.0 +2020-01-14 00:00:00-05:00,27.719999313354492,27.84000015258789,27.350000381469727,27.600000381469727,24.764732360839844,2660500,0.0,0.0 +2020-01-15 00:00:00-05:00,27.6200008392334,28.18000030517578,27.600000381469727,27.860000610351562,24.998016357421875,2417700,0.0,0.0 +2020-01-16 00:00:00-05:00,27.940000534057617,28.09000015258789,27.559999465942383,27.6200008392334,24.78267478942871,4704800,0.0,0.0 +2020-01-17 00:00:00-05:00,27.6200008392334,27.940000534057617,27.600000381469727,27.670000076293945,24.827539443969727,4545400,0.0,0.0 +2020-01-21 00:00:00-05:00,27.3799991607666,27.59000015258789,27.079999923706055,27.100000381469727,24.31609535217285,2973800,0.0,0.0 +2020-01-22 00:00:00-05:00,27.15999984741211,28.110000610351562,27.15999984741211,28.030000686645508,25.150556564331055,8292600,0.0,0.0 +2020-01-23 00:00:00-05:00,27.540000915527344,27.81999969482422,27.139999389648438,27.770000457763672,24.917264938354492,5988100,0.0,0.0 +2020-01-24 00:00:00-05:00,27.850000381469727,28.1299991607666,27.6299991607666,28.040000915527344,25.159526824951172,4623300,0.0,0.0 +2020-01-27 00:00:00-05:00,27.65999984741211,28.1200008392334,27.639999389648438,28.030000686645508,25.150556564331055,3130200,0.0,0.0 +2020-01-28 00:00:00-05:00,28.049999237060547,28.56999969482422,28.010000228881836,28.540000915527344,25.608163833618164,3022600,0.0,0.0 +2020-01-29 00:00:00-05:00,28.56999969482422,28.84000015258789,28.489999771118164,28.549999237060547,25.617136001586914,2287700,0.0,0.0 +2020-01-30 00:00:00-05:00,28.510000228881836,28.809999465942383,28.459999084472656,28.65999984741211,25.715837478637695,2450400,0.0,0.0 +2020-01-31 00:00:00-05:00,28.700000762939453,28.8700008392334,28.479999542236328,28.530000686645508,25.599191665649414,2895100,0.0,0.0 +2020-02-03 00:00:00-05:00,28.479999542236328,28.799999237060547,28.440000534057617,28.68000030517578,25.733787536621094,1246600,0.0,0.0 +2020-02-04 00:00:00-05:00,28.93000030517578,29.020000457763672,28.670000076293945,28.670000076293945,25.724807739257812,1261500,0.0,0.0 +2020-02-05 00:00:00-05:00,28.799999237060547,28.959999084472656,28.6299991607666,28.690000534057617,25.742759704589844,905700,0.0,0.0 +2020-02-06 00:00:00-05:00,28.760000228881836,28.969999313354492,28.43000030517578,28.559999465942383,25.626113891601562,1757900,0.0,0.0 +2020-02-07 00:00:00-05:00,28.5,28.639999389648438,28.459999084472656,28.56999969482422,25.635082244873047,1676300,0.0,0.0 +2020-02-10 00:00:00-05:00,28.5,28.75,28.450000762939453,28.709999084472656,25.760700225830078,2560700,0.0,0.0 +2020-02-11 00:00:00-05:00,28.75,28.860000610351562,28.639999389648438,28.670000076293945,25.724807739257812,1377500,0.0,0.0 +2020-02-12 00:00:00-05:00,28.65999984741211,28.760000228881836,28.469999313354492,28.639999389648438,25.697891235351562,1537000,0.0,0.0 +2020-02-13 00:00:00-05:00,28.450000762939453,28.780000686645508,28.440000534057617,28.579999923706055,25.644058227539062,2146200,0.0,0.0 +2020-02-14 00:00:00-05:00,28.649999618530273,28.979999542236328,28.579999923706055,28.8700008392334,25.904266357421875,1161500,0.0,0.0 +2020-02-18 00:00:00-05:00,28.780000686645508,29.170000076293945,28.780000686645508,28.8700008392334,25.904266357421875,3361200,0.0,0.0 +2020-02-19 00:00:00-05:00,28.90999984741211,29.059999465942383,28.799999237060547,28.850000381469727,25.886320114135742,1469300,0.0,0.0 +2020-02-20 00:00:00-05:00,28.829999923706055,29.329999923706055,28.799999237060547,29.299999237060547,26.29009246826172,1646400,0.0,0.0 +2020-02-21 00:00:00-05:00,29.329999923706055,29.549999237060547,29.06999969482422,29.5,26.469547271728516,1480700,0.0,0.0 +2020-02-24 00:00:00-05:00,29.200000762939453,29.420000076293945,28.979999542236328,29.139999389648438,26.146526336669922,1488600,0.0,0.0 +2020-02-25 00:00:00-05:00,29.219999313354492,29.3799991607666,28.399999618530273,28.920000076293945,25.949132919311523,3449300,0.0,0.0 +2020-02-26 00:00:00-05:00,29.059999465942383,29.420000076293945,28.5,28.729999542236328,25.77865219116211,3278400,0.0,0.0 +2020-02-27 00:00:00-05:00,27.700000762939453,28.84000015258789,27.5,28.239999771118164,25.338985443115234,7680500,0.0,0.0 +2020-02-28 00:00:00-05:00,27.84000015258789,28.0,26.770000457763672,27.8799991607666,25.01596450805664,4177300,0.0,0.0 +2020-03-02 00:00:00-05:00,27.899999618530273,28.290000915527344,27.440000534057617,28.260000228881836,25.356931686401367,4619000,0.0,0.0 +2020-03-03 00:00:00-05:00,28.260000228881836,28.510000228881836,27.5,27.549999237060547,24.71986961364746,5727000,0.0,0.0 +2020-03-04 00:00:00-05:00,27.920000076293945,28.110000610351562,27.440000534057617,27.770000457763672,24.917264938354492,9166200,0.0,0.0 +2020-03-05 00:00:00-05:00,27.110000610351562,27.270000457763672,26.5,27.0,24.22636604309082,23735700,0.0,0.0 +2020-03-06 00:00:00-05:00,26.3700008392334,26.65999984741211,26.110000610351562,26.6299991607666,23.89437484741211,7347000,0.0,0.0 +2020-03-09 00:00:00-04:00,25.739999771118164,26.09000015258789,21.3799991607666,24.450000762939453,21.938323974609375,7682500,0.0,0.0 +2020-03-10 00:00:00-04:00,25.1299991607666,25.40999984741211,23.3700008392334,25.25,22.65613555908203,6805500,0.0,0.0 +2020-03-11 00:00:00-04:00,24.719999313354492,25.079999923706055,24.049999237060547,24.510000228881836,21.992155075073242,5671100,0.0,0.0 +2020-03-12 00:00:00-04:00,23.450000762939453,24.049999237060547,22.260000228881836,22.989999771118164,20.628305435180664,8118600,0.0,0.0 +2020-03-13 00:00:00-04:00,23.75,24.059999465942383,22.549999237060547,23.469999313354492,21.058996200561523,6647800,0.0,0.0 +2020-03-16 00:00:00-04:00,21.06999969482422,21.889999389648438,19.559999465942383,19.600000381469727,17.5865478515625,5986800,0.0,0.0 +2020-03-17 00:00:00-04:00,20.020000457763672,20.43000030517578,19.030000686645508,20.31999969482422,18.232585906982422,8502400,0.0,0.0 +2020-03-18 00:00:00-04:00,19.309999465942383,20.149999618530273,18.979999542236328,19.90999984741211,17.864700317382812,6961900,0.0,0.0 +2020-03-19 00:00:00-04:00,19.899999618530273,24.639999389648438,19.899999618530273,24.31999969482422,21.821672439575195,7464000,0.0,0.0 +2020-03-20 00:00:00-04:00,24.56999969482422,25.020000457763672,22.719999313354492,23.530000686645508,21.11283302307129,6202700,0.0,0.0 +2020-03-23 00:00:00-04:00,23.280000686645508,23.739999771118164,22.809999465942383,23.18000030517578,20.798784255981445,4999400,0.0,0.0 +2020-03-24 00:00:00-04:00,24.09000015258789,24.770000457763672,23.290000915527344,23.889999389648438,21.43584632873535,6757500,0.0,0.0 +2020-03-25 00:00:00-04:00,23.950000762939453,25.700000762939453,23.639999389648438,25.0,22.431819915771484,4848500,0.0,0.0 +2020-03-26 00:00:00-04:00,24.84000015258789,25.8799991607666,24.34000015258789,24.790000915527344,22.243392944335938,5624000,0.0,0.0 +2020-03-27 00:00:00-04:00,24.059999465942383,24.790000915527344,23.860000610351562,24.3799991607666,21.87550926208496,2859400,0.0,0.0 +2020-03-30 00:00:00-04:00,24.59000015258789,24.8700008392334,24.030000686645508,24.780000686645508,22.234418869018555,3701000,0.0,0.0 +2020-03-31 00:00:00-04:00,24.40999984741211,24.760000228881836,24.190000534057617,24.270000457763672,21.77680778503418,2426900,0.0,0.0 +2020-04-01 00:00:00-04:00,23.700000762939453,24.190000534057617,23.43000030517578,23.65999984741211,21.229473114013672,3029700,0.0,0.0 +2020-04-02 00:00:00-04:00,23.350000381469727,23.959999084472656,23.290000915527344,23.860000610351562,21.54552459716797,4718200,0.15,0.0 +2020-04-03 00:00:00-04:00,23.739999771118164,23.920000076293945,23.420000076293945,23.799999237060547,21.49134063720703,3995000,0.0,0.0 +2020-04-06 00:00:00-04:00,24.3700008392334,24.739999771118164,24.209999084472656,24.59000015258789,22.204710006713867,2553200,0.0,0.0 +2020-04-07 00:00:00-04:00,24.90999984741211,26.790000915527344,24.889999389648438,25.90999984741211,23.39667320251465,4683100,0.0,0.0 +2020-04-08 00:00:00-04:00,25.969999313354492,26.790000915527344,25.6299991607666,26.610000610351562,24.028770446777344,1299700,0.0,0.0 +2020-04-09 00:00:00-04:00,26.799999237060547,27.600000381469727,26.459999084472656,26.860000610351562,24.2545166015625,2353600,0.0,0.0 +2020-04-13 00:00:00-04:00,26.65999984741211,26.860000610351562,26.219999313354492,26.329999923706055,23.775928497314453,1233200,0.0,0.0 +2020-04-14 00:00:00-04:00,26.559999465942383,27.81999969482422,26.3700008392334,27.489999771118164,24.823402404785156,2299000,0.0,0.0 +2020-04-15 00:00:00-04:00,27.049999237060547,27.3700008392334,26.729999542236328,26.84000015258789,24.2364559173584,1242400,0.0,0.0 +2020-04-16 00:00:00-04:00,27.139999389648438,27.139999389648438,26.56999969482422,26.809999465942383,24.209367752075195,2851200,0.0,0.0 +2020-04-17 00:00:00-04:00,27.149999618530273,27.309999465942383,25.950000762939453,26.149999618530273,23.613384246826172,4408300,0.0,0.0 +2020-04-20 00:00:00-04:00,25.8700008392334,26.329999923706055,25.68000030517578,26.020000457763672,23.495996475219727,1934200,0.0,0.0 +2020-04-21 00:00:00-04:00,25.6200008392334,25.829999923706055,25.270000457763672,25.649999618530273,23.161888122558594,2723300,0.0,0.0 +2020-04-22 00:00:00-04:00,25.829999923706055,26.700000762939453,25.799999237060547,26.540000915527344,23.96556282043457,2399400,0.0,0.0 +2020-04-23 00:00:00-04:00,26.479999542236328,26.59000015258789,26.059999465942383,26.170000076293945,23.631450653076172,1750000,0.0,0.0 +2020-04-24 00:00:00-04:00,26.290000915527344,26.450000762939453,25.899999618530273,26.290000915527344,23.739805221557617,2766500,0.0,0.0 +2020-04-27 00:00:00-04:00,27.15999984741211,27.25,25.739999771118164,25.860000610351562,23.351518630981445,6376300,0.0,0.0 +2020-04-28 00:00:00-04:00,28.0,28.0,26.8799991607666,27.110000610351562,24.480266571044922,5411000,0.0,0.0 +2020-04-29 00:00:00-04:00,27.100000381469727,27.389999389648438,26.260000228881836,26.690000534057617,24.101003646850586,2875700,0.0,0.0 +2020-04-30 00:00:00-04:00,26.6200008392334,26.770000457763672,26.15999984741211,26.459999084472656,23.8933162689209,2849500,0.0,0.0 +2020-05-01 00:00:00-04:00,26.25,26.3700008392334,25.729999542236328,25.899999618530273,23.387636184692383,1449400,0.0,0.0 +2020-05-04 00:00:00-04:00,25.549999237060547,26.059999465942383,25.549999237060547,26.020000457763672,23.495996475219727,1484000,0.0,0.0 +2020-05-05 00:00:00-04:00,26.059999465942383,26.510000228881836,26.059999465942383,26.260000228881836,23.71272087097168,1485800,0.0,0.0 +2020-05-06 00:00:00-04:00,26.510000228881836,27.010000228881836,26.459999084472656,26.719999313354492,24.12809944152832,2545200,0.0,0.0 +2020-05-07 00:00:00-04:00,26.579999923706055,26.90999984741211,26.149999618530273,26.360000610351562,23.803016662597656,5159500,0.0,0.0 +2020-05-08 00:00:00-04:00,26.65999984741211,26.770000457763672,26.290000915527344,26.34000015258789,23.784955978393555,2578800,0.0,0.0 +2020-05-11 00:00:00-04:00,26.329999923706055,27.030000686645508,26.1200008392334,26.93000030517578,24.317726135253906,4815700,0.0,0.0 +2020-05-12 00:00:00-04:00,27.200000762939453,27.239999771118164,26.520000457763672,26.59000015258789,24.010704040527344,3109800,0.0,0.0 +2020-05-13 00:00:00-04:00,26.950000762939453,27.100000381469727,26.25,26.420000076293945,23.857196807861328,11308700,0.0,0.0 +2020-05-14 00:00:00-04:00,25.979999542236328,26.399999618530273,25.90999984741211,26.3700008392334,23.812049865722656,3036800,0.0,0.0 +2020-05-15 00:00:00-04:00,26.479999542236328,26.690000534057617,26.260000228881836,26.299999237060547,23.748838424682617,2256600,0.0,0.0 +2020-05-18 00:00:00-04:00,26.760000228881836,27.020000457763672,26.600000381469727,26.959999084472656,24.34481430053711,4420200,0.0,0.0 +2020-05-19 00:00:00-04:00,27.010000228881836,27.479999542236328,27.010000228881836,27.219999313354492,24.5795955657959,4120800,0.0,0.0 +2020-05-20 00:00:00-04:00,27.479999542236328,27.860000610351562,27.459999084472656,27.690000534057617,25.004005432128906,2507900,0.0,0.0 +2020-05-21 00:00:00-04:00,26.8799991607666,27.18000030517578,26.739999771118164,26.8799991607666,24.272573471069336,9681200,0.0,0.0 +2020-05-22 00:00:00-04:00,26.979999542236328,27.299999237060547,26.850000381469727,27.15999984741211,24.525413513183594,12958100,0.0,0.0 +2020-05-26 00:00:00-04:00,27.520000457763672,27.579999923706055,26.920000076293945,26.93000030517578,24.317726135253906,6830300,0.0,0.0 +2020-05-27 00:00:00-04:00,27.09000015258789,27.81999969482422,26.8700008392334,27.770000457763672,25.076242446899414,6696200,0.0,0.0 +2020-05-28 00:00:00-04:00,28.0,28.450000762939453,27.770000457763672,27.780000686645508,25.08527374267578,5391700,0.0,0.0 +2020-05-29 00:00:00-04:00,27.809999465942383,28.1200008392334,27.479999542236328,27.920000076293945,25.211688995361328,23927000,0.0,0.0 +2020-06-01 00:00:00-04:00,28.18000030517578,28.489999771118164,28.06999969482422,28.360000610351562,25.609012603759766,4632000,0.0,0.0 +2020-06-02 00:00:00-04:00,28.440000534057617,28.559999465942383,27.93000030517578,28.059999465942383,25.338109970092773,3107500,0.0,0.0 +2020-06-03 00:00:00-04:00,28.229999542236328,28.920000076293945,28.18000030517578,28.469999313354492,25.708341598510742,5691400,0.0,0.0 +2020-06-04 00:00:00-04:00,28.329999923706055,28.670000076293945,28.229999542236328,28.420000076293945,25.663192749023438,9260300,0.0,0.0 +2020-06-05 00:00:00-04:00,28.610000610351562,29.219999313354492,28.5,28.690000534057617,25.907001495361328,11674100,0.0,0.0 +2020-06-08 00:00:00-04:00,28.709999084472656,28.709999084472656,28.260000228881836,28.43000030517578,25.67222023010254,3689900,0.0,0.0 +2020-06-09 00:00:00-04:00,28.219999313354492,28.56999969482422,27.959999084472656,28.329999923706055,25.581926345825195,5101600,0.0,0.0 +2020-06-10 00:00:00-04:00,28.420000076293945,28.75,28.229999542236328,28.5,25.73543357849121,7828800,0.0,0.0 +2020-06-11 00:00:00-04:00,28.889999389648438,29.239999771118164,28.219999313354492,28.34000015258789,25.590951919555664,3353900,0.0,0.0 +2020-06-12 00:00:00-04:00,28.700000762939453,28.850000381469727,27.639999389648438,28.1200008392334,25.392295837402344,4435600,0.0,0.0 +2020-06-15 00:00:00-04:00,27.809999465942383,28.600000381469727,27.649999618530273,28.579999923706055,25.807676315307617,2812400,0.0,0.0 +2020-06-16 00:00:00-04:00,29.190000534057617,29.299999237060547,28.329999923706055,28.639999389648438,25.861848831176758,3619800,0.0,0.0 +2020-06-17 00:00:00-04:00,28.6299991607666,29.100000381469727,28.56999969482422,28.739999771118164,25.952157974243164,1990600,0.0,0.0 +2020-06-18 00:00:00-04:00,28.649999618530273,29.09000015258789,28.649999618530273,29.059999465942383,26.241113662719727,1618000,0.0,0.0 +2020-06-19 00:00:00-04:00,29.31999969482422,29.459999084472656,28.700000762939453,28.709999084472656,25.9250545501709,3886000,0.0,0.0 +2020-06-22 00:00:00-04:00,28.700000762939453,29.209999084472656,28.59000015258789,29.190000534057617,26.35850715637207,2603600,0.0,0.0 +2020-06-23 00:00:00-04:00,29.290000915527344,29.579999923706055,29.020000457763672,29.030000686645508,26.214017868041992,2898300,0.0,0.0 +2020-06-24 00:00:00-04:00,28.90999984741211,28.969999313354492,28.25,28.399999618530273,25.645132064819336,2162000,0.0,0.0 +2020-06-25 00:00:00-04:00,28.3700008392334,28.600000381469727,28.18000030517578,28.399999618530273,25.645132064819336,5781400,0.0,0.0 +2020-06-26 00:00:00-04:00,28.360000610351562,28.59000015258789,28.059999465942383,28.219999313354492,25.48259162902832,5824200,0.0,0.0 +2020-06-29 00:00:00-04:00,28.34000015258789,28.479999542236328,27.920000076293945,28.299999237060547,25.554834365844727,2370900,0.0,0.0 +2020-06-30 00:00:00-04:00,28.280000686645508,28.450000762939453,28.139999389648438,28.399999618530273,25.645132064819336,3112000,0.0,0.0 +2020-07-01 00:00:00-04:00,28.360000610351562,28.770000457763672,28.31999969482422,28.670000076293945,26.02640724182129,2061500,0.15,0.0 +2020-07-02 00:00:00-04:00,28.860000610351562,28.860000610351562,28.450000762939453,28.530000686645508,25.899314880371094,2339000,0.0,0.0 +2020-07-06 00:00:00-04:00,28.649999618530273,28.729999542236328,28.34000015258789,28.559999465942383,25.926546096801758,1844500,0.0,0.0 +2020-07-07 00:00:00-04:00,28.6299991607666,29.5,28.56999969482422,29.1200008392334,26.43491554260254,3496200,0.0,0.0 +2020-07-08 00:00:00-04:00,29.0,29.06999969482422,28.450000762939453,28.610000610351562,25.971939086914062,2688100,0.0,0.0 +2020-07-09 00:00:00-04:00,29.260000228881836,29.899999618530273,29.0,29.0,26.32597541809082,4159100,0.0,0.0 +2020-07-10 00:00:00-04:00,29.030000686645508,29.209999084472656,28.760000228881836,29.200000762939453,26.50753402709961,1842600,0.0,0.0 +2020-07-13 00:00:00-04:00,29.31999969482422,29.420000076293945,28.8799991607666,28.920000076293945,26.253353118896484,1981800,0.0,0.0 +2020-07-14 00:00:00-04:00,28.809999465942383,29.3799991607666,28.75,29.34000015258789,26.634626388549805,1370300,0.0,0.0 +2020-07-15 00:00:00-04:00,29.540000915527344,29.600000381469727,29.270000457763672,29.420000076293945,26.70724868774414,1545000,0.0,0.0 +2020-07-16 00:00:00-04:00,29.450000762939453,29.65999984741211,29.31999969482422,29.559999465942383,26.834339141845703,1414800,0.0,0.0 +2020-07-17 00:00:00-04:00,29.56999969482422,29.799999237060547,29.420000076293945,29.780000686645508,27.034053802490234,1973600,0.0,0.0 +2020-07-20 00:00:00-04:00,29.780000686645508,29.950000762939453,29.690000534057617,29.770000457763672,27.024980545043945,2022400,0.0,0.0 +2020-07-21 00:00:00-04:00,30.0,30.0,29.68000030517578,29.8799991607666,27.124832153320312,2326600,0.0,0.0 +2020-07-22 00:00:00-04:00,30.030000686645508,30.3700008392334,29.84000015258789,30.299999237060547,27.5061092376709,1884900,0.0,0.0 +2020-07-23 00:00:00-04:00,30.299999237060547,30.420000076293945,30.15999984741211,30.270000457763672,27.47887420654297,1435700,0.0,0.0 +2020-07-24 00:00:00-04:00,30.15999984741211,30.3700008392334,30.049999237060547,30.34000015258789,27.542415618896484,999400,0.0,0.0 +2020-07-27 00:00:00-04:00,30.540000915527344,30.969999313354492,30.489999771118164,30.959999084472656,28.105249404907227,1742900,0.0,0.0 +2020-07-28 00:00:00-04:00,31.0,31.100000381469727,30.719999313354492,30.889999389648438,28.041702270507812,2406400,0.0,0.0 +2020-07-29 00:00:00-04:00,31.18000030517578,31.469999313354492,30.959999084472656,31.260000228881836,28.377588272094727,2810100,0.0,0.0 +2020-07-30 00:00:00-04:00,30.920000076293945,31.0,29.989999771118164,30.770000457763672,27.93276596069336,3639100,0.0,0.0 +2020-07-31 00:00:00-04:00,31.190000534057617,31.25,30.420000076293945,30.59000015258789,27.769365310668945,3826100,0.0,0.0 +2020-08-03 00:00:00-04:00,30.010000228881836,30.219999313354492,29.670000076293945,29.920000076293945,27.161144256591797,6314700,0.0,0.0 +2020-08-04 00:00:00-04:00,29.809999465942383,30.1299991607666,29.780000686645508,29.950000762939453,27.188377380371094,2748500,0.0,0.0 +2020-08-05 00:00:00-04:00,29.969999313354492,30.010000228881836,29.850000381469727,29.93000030517578,27.17022132873535,2765500,0.0,0.0 +2020-08-06 00:00:00-04:00,29.979999542236328,29.979999542236328,29.739999771118164,29.829999923706055,27.079444885253906,1803300,0.0,0.0 +2020-08-07 00:00:00-04:00,29.920000076293945,29.989999771118164,29.549999237060547,29.6299991607666,26.89788055419922,2369100,0.0,0.0 +2020-08-10 00:00:00-04:00,29.489999771118164,29.829999923706055,29.329999923706055,29.760000228881836,27.015892028808594,3145500,0.0,0.0 +2020-08-11 00:00:00-04:00,29.770000457763672,29.940000534057617,29.479999542236328,29.56999969482422,26.84341812133789,2590600,0.0,0.0 +2020-08-12 00:00:00-04:00,29.729999542236328,30.280000686645508,29.6299991607666,30.110000610351562,27.3336238861084,2832800,0.0,0.0 +2020-08-13 00:00:00-04:00,30.15999984741211,30.540000915527344,30.09000015258789,30.15999984741211,27.379016876220703,2916600,0.0,0.0 +2020-08-14 00:00:00-04:00,30.170000076293945,30.170000076293945,29.760000228881836,29.889999389648438,27.133909225463867,3783200,0.0,0.0 +2020-08-17 00:00:00-04:00,29.899999618530273,30.149999618530273,29.729999542236328,29.75,27.00682258605957,1970500,0.0,0.0 +2020-08-18 00:00:00-04:00,28.739999771118164,29.260000228881836,28.350000381469727,29.100000381469727,26.41675567626953,22699100,0.0,0.0 +2020-08-19 00:00:00-04:00,29.15999984741211,29.639999389648438,29.149999618530273,29.34000015258789,26.634626388549805,13832900,0.0,0.0 +2020-08-20 00:00:00-04:00,29.149999618530273,29.43000030517578,29.010000228881836,29.190000534057617,26.498458862304688,8387400,0.0,0.0 +2020-08-21 00:00:00-04:00,29.200000762939453,29.200000762939453,28.850000381469727,28.93000030517578,26.262428283691406,5055700,0.0,0.0 +2020-08-24 00:00:00-04:00,28.989999771118164,29.190000534057617,28.81999969482422,29.15999984741211,26.471223831176758,4020200,0.0,0.0 +2020-08-25 00:00:00-04:00,29.170000076293945,29.31999969482422,29.079999923706055,29.299999237060547,26.598312377929688,1875200,0.0,0.0 +2020-08-26 00:00:00-04:00,29.90999984741211,30.059999465942383,29.59000015258789,29.799999237060547,27.052209854125977,7864100,0.0,0.0 +2020-08-27 00:00:00-04:00,29.920000076293945,30.229999542236328,29.809999465942383,29.93000030517578,27.17022132873535,4615200,0.0,0.0 +2020-08-28 00:00:00-04:00,30.0,30.09000015258789,29.68000030517578,30.06999969482422,27.297313690185547,2795100,0.0,0.0 +2020-08-31 00:00:00-04:00,30.100000381469727,30.18000030517578,29.829999923706055,29.829999923706055,27.079444885253906,2524000,0.0,0.0 +2020-09-01 00:00:00-04:00,29.920000076293945,30.030000686645508,29.790000915527344,29.950000762939453,27.188377380371094,4106800,0.0,0.0 +2020-09-02 00:00:00-04:00,30.0,30.479999542236328,29.969999313354492,30.399999618530273,27.596885681152344,4358400,0.0,0.0 +2020-09-03 00:00:00-04:00,30.459999084472656,30.559999465942383,29.59000015258789,29.799999237060547,27.052209854125977,3799800,0.0,0.0 +2020-09-04 00:00:00-04:00,29.84000015258789,29.989999771118164,29.049999237060547,29.540000915527344,26.816184997558594,3141500,0.0,0.0 +2020-09-08 00:00:00-04:00,29.360000610351562,29.450000762939453,28.6299991607666,28.860000610351562,26.198884963989258,3700700,0.0,0.0 +2020-09-09 00:00:00-04:00,29.030000686645508,29.690000534057617,28.93000030517578,29.520000457763672,26.79802703857422,4140500,0.0,0.0 +2020-09-10 00:00:00-04:00,28.979999542236328,29.079999923706055,28.510000228881836,28.530000686645508,25.899314880371094,9679500,0.0,0.0 +2020-09-11 00:00:00-04:00,28.600000381469727,28.989999771118164,28.469999313354492,28.829999923706055,26.171649932861328,5990700,0.0,0.0 +2020-09-14 00:00:00-04:00,28.989999771118164,29.079999923706055,28.739999771118164,28.809999465942383,26.15349578857422,3960300,0.0,0.0 +2020-09-15 00:00:00-04:00,28.93000030517578,29.1200008392334,28.75,28.799999237060547,26.14441680908203,3510700,0.0,0.0 +2020-09-16 00:00:00-04:00,28.899999618530273,28.989999771118164,28.399999618530273,28.43000030517578,25.80853271484375,2987600,0.0,0.0 +2020-09-17 00:00:00-04:00,28.149999618530273,28.549999237060547,28.1200008392334,28.309999465942383,25.699600219726562,3468100,0.0,0.0 +2020-09-18 00:00:00-04:00,28.43000030517578,28.43000030517578,27.8700008392334,28.049999237060547,25.463573455810547,5803600,0.0,0.0 +2020-09-21 00:00:00-04:00,27.760000228881836,27.940000534057617,27.43000030517578,27.8700008392334,25.300168991088867,6586500,0.0,0.0 +2020-09-22 00:00:00-04:00,27.979999542236328,28.219999313354492,27.770000457763672,27.850000381469727,25.282012939453125,5514300,0.0,0.0 +2020-09-23 00:00:00-04:00,27.93000030517578,28.059999465942383,27.15999984741211,27.190000534057617,24.682872772216797,2376200,0.0,0.0 +2020-09-24 00:00:00-04:00,27.3700008392334,27.520000457763672,27.0,27.260000228881836,24.746417999267578,3197200,0.0,0.0 +2020-09-25 00:00:00-04:00,27.139999389648438,27.950000762939453,27.100000381469727,27.8799991607666,25.30925178527832,4276600,0.0,0.0 +2020-09-28 00:00:00-04:00,28.110000610351562,28.260000228881836,27.81999969482422,27.84000015258789,25.27293586730957,2813500,0.0,0.0 +2020-09-29 00:00:00-04:00,27.979999542236328,27.979999542236328,27.09000015258789,27.110000610351562,24.61025047302246,4577000,0.0,0.0 +2020-09-30 00:00:00-04:00,27.139999389648438,27.6200008392334,27.139999389648438,27.600000381469727,25.05506706237793,6646100,0.0,0.0 +2020-10-01 00:00:00-04:00,27.59000015258789,28.200000762939453,27.3799991607666,28.010000228881836,25.566211700439453,4908200,0.15,0.0 +2020-10-02 00:00:00-04:00,27.6200008392334,28.190000534057617,27.6200008392334,28.09000015258789,25.639230728149414,3902600,0.0,0.0 +2020-10-05 00:00:00-04:00,28.299999237060547,28.389999389648438,27.610000610351562,27.670000076293945,25.255870819091797,6182900,0.0,0.0 +2020-10-06 00:00:00-04:00,27.65999984741211,28.219999313354492,27.610000610351562,28.030000686645508,25.584463119506836,5120800,0.0,0.0 +2020-10-07 00:00:00-04:00,28.219999313354492,28.68000030517578,28.110000610351562,28.600000381469727,26.104732513427734,3493700,0.0,0.0 +2020-10-08 00:00:00-04:00,28.68000030517578,28.899999618530273,28.559999465942383,28.700000762939453,26.196006774902344,2891800,0.0,0.0 +2020-10-09 00:00:00-04:00,28.81999969482422,29.299999237060547,28.649999618530273,29.25,26.698020935058594,5359300,0.0,0.0 +2020-10-12 00:00:00-04:00,30.100000381469727,30.31999969482422,29.75,29.799999237060547,27.20003890991211,6856800,0.0,0.0 +2020-10-13 00:00:00-04:00,29.610000610351562,30.020000457763672,29.540000915527344,29.829999923706055,27.22742462158203,4424200,0.0,0.0 +2020-10-14 00:00:00-04:00,29.940000534057617,30.110000610351562,29.540000915527344,29.670000076293945,27.081382751464844,5586100,0.0,0.0 +2020-10-15 00:00:00-04:00,29.40999984741211,29.709999084472656,29.309999465942383,29.440000534057617,26.87144660949707,4350400,0.0,0.0 +2020-10-16 00:00:00-04:00,29.3700008392334,30.0,29.270000457763672,29.760000228881836,27.16352653503418,56689800,0.0,0.0 +2020-10-19 00:00:00-04:00,29.700000762939453,30.139999389648438,29.110000610351562,29.200000762939453,26.652387619018555,6506400,0.0,0.0 +2020-10-20 00:00:00-04:00,29.469999313354492,29.670000076293945,29.229999542236328,29.229999542236328,26.679767608642578,3726800,0.0,0.0 +2020-10-21 00:00:00-04:00,29.0,29.329999923706055,28.799999237060547,29.15999984741211,26.61587905883789,3958500,0.0,0.0 +2020-10-22 00:00:00-04:00,29.18000030517578,29.700000762939453,29.09000015258789,29.549999237060547,26.971851348876953,3770100,0.0,0.0 +2020-10-23 00:00:00-04:00,29.799999237060547,29.889999389648438,29.1299991607666,29.209999084472656,26.66151237487793,4425300,0.0,0.0 +2020-10-26 00:00:00-04:00,29.149999618530273,29.209999084472656,28.1200008392334,28.440000534057617,25.958696365356445,7958000,0.0,0.0 +2020-10-27 00:00:00-04:00,28.5,28.760000228881836,28.299999237060547,28.600000381469727,26.104732513427734,6428500,0.0,0.0 +2020-10-28 00:00:00-04:00,28.1299991607666,28.389999389648438,27.520000457763672,27.729999542236328,25.310636520385742,6262100,0.0,0.0 +2020-10-29 00:00:00-04:00,27.389999389648438,27.8799991607666,27.18000030517578,27.190000534057617,24.817752838134766,5173100,0.0,0.0 +2020-10-30 00:00:00-04:00,27.049999237060547,27.170000076293945,26.670000076293945,26.899999618530273,24.55305290222168,5757800,0.0,0.0 +2020-11-02 00:00:00-05:00,27.299999237060547,27.549999237060547,26.719999313354492,27.040000915527344,24.680835723876953,4333500,0.0,0.0 +2020-11-03 00:00:00-05:00,27.329999923706055,28.030000686645508,27.329999923706055,27.799999237060547,25.374528884887695,3558500,0.0,0.0 +2020-11-04 00:00:00-05:00,28.799999237060547,28.8799991607666,28.040000915527344,28.229999542236328,25.76701545715332,5403600,0.0,0.0 +2020-11-05 00:00:00-05:00,28.56999969482422,28.889999389648438,28.360000610351562,28.799999237060547,26.28727912902832,3796700,0.0,0.0 +2020-11-06 00:00:00-05:00,29.020000457763672,29.020000457763672,28.530000686645508,28.65999984741211,26.159502029418945,2623000,0.0,0.0 +2020-11-09 00:00:00-05:00,29.559999465942383,29.729999542236328,27.690000534057617,27.729999542236328,25.310636520385742,6770000,0.0,0.0 +2020-11-10 00:00:00-05:00,27.25,28.479999542236328,27.1200008392334,28.3799991607666,25.903928756713867,6918700,0.0,0.0 +2020-11-11 00:00:00-05:00,28.530000686645508,29.719999313354492,28.469999313354492,29.399999618530273,26.834936141967773,5090000,0.0,0.0 +2020-11-12 00:00:00-05:00,29.510000228881836,29.540000915527344,28.790000915527344,29.049999237060547,26.515474319458008,3924100,0.0,0.0 +2020-11-13 00:00:00-05:00,29.100000381469727,29.469999313354492,29.100000381469727,29.299999237060547,26.74365997314453,2348200,0.0,0.0 +2020-11-16 00:00:00-05:00,29.299999237060547,29.68000030517578,29.09000015258789,29.450000762939453,26.880571365356445,5977100,0.0,0.0 +2020-11-17 00:00:00-05:00,28.299999237060547,29.309999465942383,28.25,29.190000534057617,26.64325523376465,29406700,0.0,0.0 +2020-11-18 00:00:00-05:00,29.450000762939453,29.760000228881836,29.290000915527344,29.510000228881836,26.935340881347656,16248300,0.0,0.0 +2020-11-19 00:00:00-05:00,29.1200008392334,30.010000228881836,29.1200008392334,29.760000228881836,27.16352653503418,10576200,0.0,0.0 +2020-11-20 00:00:00-05:00,29.530000686645508,30.010000228881836,29.520000457763672,29.84000015258789,27.236547470092773,3647100,0.0,0.0 +2020-11-23 00:00:00-05:00,29.959999084472656,30.0,29.649999618530273,29.829999923706055,27.22742462158203,4282700,0.0,0.0 +2020-11-24 00:00:00-05:00,30.0,30.100000381469727,29.860000610351562,29.889999389648438,27.282184600830078,6100900,0.0,0.0 +2020-11-25 00:00:00-05:00,30.09000015258789,30.450000762939453,29.979999542236328,30.329999923706055,27.68379783630371,3985400,0.0,0.0 +2020-11-27 00:00:00-05:00,30.479999542236328,30.770000457763672,30.329999923706055,30.760000228881836,28.076282501220703,2812900,0.0,0.0 +2020-11-30 00:00:00-05:00,30.799999237060547,30.84000015258789,29.959999084472656,30.450000762939453,27.79332733154297,17911700,0.0,0.0 +2020-12-01 00:00:00-05:00,30.6200008392334,30.670000076293945,30.290000915527344,30.450000762939453,27.79332733154297,4533000,0.0,0.0 +2020-12-02 00:00:00-05:00,30.610000610351562,30.610000610351562,29.889999389648438,30.079999923706055,27.455604553222656,2982200,0.0,0.0 +2020-12-03 00:00:00-05:00,30.079999923706055,30.389999389648438,29.940000534057617,30.100000381469727,27.47386360168457,2933100,0.0,0.0 +2020-12-04 00:00:00-05:00,30.299999237060547,30.600000381469727,30.079999923706055,30.530000686645508,27.866348266601562,2978700,0.0,0.0 +2020-12-07 00:00:00-05:00,30.520000457763672,30.84000015258789,30.479999542236328,30.709999084472656,28.0306396484375,3369500,0.0,0.0 +2020-12-08 00:00:00-05:00,30.600000381469727,30.829999923706055,30.09000015258789,30.170000076293945,27.537755966186523,5886500,0.0,0.0 +2020-12-09 00:00:00-05:00,30.280000686645508,30.389999389648438,30.06999969482422,30.260000228881836,27.619903564453125,5433400,0.0,0.0 +2020-12-10 00:00:00-05:00,30.479999542236328,30.639999389648438,30.059999465942383,30.18000030517578,27.54688262939453,5836800,0.0,0.0 +2020-12-11 00:00:00-05:00,30.229999542236328,30.459999084472656,30.010000228881836,30.360000610351562,27.7111759185791,3162800,0.0,0.0 +2020-12-14 00:00:00-05:00,30.450000762939453,30.84000015258789,30.149999618530273,30.350000381469727,27.702051162719727,7516200,0.0,0.0 +2020-12-15 00:00:00-05:00,30.350000381469727,30.399999618530273,29.989999771118164,30.190000534057617,27.55600929260254,5444100,0.0,0.0 +2020-12-16 00:00:00-05:00,30.170000076293945,30.68000030517578,30.170000076293945,30.639999389648438,27.966747283935547,2538500,0.0,0.0 +2020-12-17 00:00:00-05:00,30.6200008392334,31.18000030517578,30.6200008392334,31.1299991607666,28.41399574279785,4743800,0.0,0.0 +2020-12-18 00:00:00-05:00,31.34000015258789,31.479999542236328,30.520000457763672,30.93000030517578,28.231449127197266,11345200,0.0,0.0 +2020-12-21 00:00:00-05:00,30.56999969482422,30.90999984741211,30.3799991607666,30.770000457763672,28.08540916442871,3213200,0.0,0.0 +2020-12-22 00:00:00-05:00,30.760000228881836,31.139999389648438,30.670000076293945,31.06999969482422,28.359233856201172,2566900,0.0,0.0 +2020-12-23 00:00:00-05:00,30.770000457763672,31.739999771118164,30.690000534057617,31.610000610351562,28.852121353149414,2889300,0.0,0.0 +2020-12-24 00:00:00-05:00,31.600000381469727,31.899999618530273,31.559999465942383,31.8799991607666,29.098562240600586,1668800,0.0,0.0 +2020-12-28 00:00:00-05:00,32.0,32.13999938964844,31.65999984741211,31.989999771118164,29.198965072631836,2310300,0.0,0.0 +2020-12-29 00:00:00-05:00,32.099998474121094,32.2400016784668,31.860000610351562,32.0,29.208097457885742,3084300,0.0,0.0 +2020-12-30 00:00:00-05:00,32.040000915527344,32.220001220703125,31.790000915527344,31.81999969482422,29.04379653930664,2320200,0.0,0.0 +2020-12-31 00:00:00-05:00,31.899999618530273,32.099998474121094,31.65999984741211,32.0,29.208097457885742,2692100,0.0,0.0 +2021-01-04 00:00:00-05:00,32.06999969482422,32.15999984741211,31.040000915527344,31.59000015258789,28.833866119384766,4293700,0.0,0.0 +2021-01-05 00:00:00-05:00,31.610000610351562,31.709999084472656,31.25,31.639999389648438,28.87950325012207,2999900,0.0,0.0 +2021-01-06 00:00:00-05:00,30.829999923706055,32.060001373291016,30.809999465942383,31.760000228881836,28.989032745361328,4706700,0.0,0.0 +2021-01-07 00:00:00-05:00,31.329999923706055,31.81999969482422,31.299999237060547,31.799999237060547,29.163278579711914,8330400,0.15,0.0 +2021-01-08 00:00:00-05:00,31.6200008392334,32.02000045776367,31.510000228881836,32.0,29.346698760986328,4995100,0.0,0.0 +2021-01-11 00:00:00-05:00,32.09000015258789,32.099998474121094,31.280000686645508,31.360000610351562,28.759763717651367,4322400,0.0,0.0 +2021-01-12 00:00:00-05:00,31.690000534057617,31.709999084472656,31.139999389648438,31.360000610351562,28.759763717651367,3363900,0.0,0.0 +2021-01-13 00:00:00-05:00,31.280000686645508,31.700000762939453,31.200000762939453,31.65999984741211,29.03488540649414,3429000,0.0,0.0 +2021-01-14 00:00:00-05:00,31.559999465942383,31.739999771118164,31.299999237060547,31.540000915527344,28.924833297729492,4282200,0.0,0.0 +2021-01-15 00:00:00-05:00,31.479999542236328,32.08000183105469,31.34000015258789,31.860000610351562,29.218299865722656,8525400,0.0,0.0 +2021-01-19 00:00:00-05:00,31.860000610351562,32.099998474121094,31.610000610351562,31.81999969482422,29.181617736816406,4542800,0.0,0.0 +2021-01-20 00:00:00-05:00,31.84000015258789,32.040000915527344,31.3700008392334,31.950000762939453,29.300840377807617,3344100,0.0,0.0 +2021-01-21 00:00:00-05:00,31.969999313354492,31.969999313354492,31.5,31.540000915527344,28.924833297729492,2972700,0.0,0.0 +2021-01-22 00:00:00-05:00,31.520000457763672,31.709999084472656,31.280000686645508,31.469999313354492,28.86063575744629,2368500,0.0,0.0 +2021-01-25 00:00:00-05:00,31.469999313354492,32.220001220703125,31.450000762939453,32.029998779296875,29.374204635620117,4544100,0.0,0.0 +2021-01-26 00:00:00-05:00,32.029998779296875,32.72999954223633,31.959999084472656,32.630001068115234,29.92445945739746,7078400,0.0,0.0 +2021-01-27 00:00:00-05:00,32.56999969482422,33.4900016784668,32.45000076293945,33.20000076293945,30.447200775146484,10163700,0.0,0.0 +2021-01-28 00:00:00-05:00,33.150001525878906,33.689998626708984,32.38999938964844,32.41999816894531,29.73186683654785,5299600,0.0,0.0 +2021-01-29 00:00:00-05:00,31.850000381469727,32.58000183105469,31.760000228881836,31.799999237060547,29.163278579711914,4472700,0.0,0.0 +2021-02-01 00:00:00-05:00,32.0,32.15999984741211,31.75,31.920000076293945,29.273326873779297,2986500,0.0,0.0 +2021-02-02 00:00:00-05:00,31.950000762939453,32.41999816894531,31.700000762939453,31.989999771118164,29.337526321411133,4158700,0.0,0.0 +2021-02-03 00:00:00-05:00,31.860000610351562,32.209999084472656,31.360000610351562,31.920000076293945,29.273326873779297,3796700,0.0,0.0 +2021-02-04 00:00:00-05:00,31.860000610351562,32.31999969482422,31.6200008392334,32.29999923706055,29.62181854248047,4090800,0.0,0.0 +2021-02-05 00:00:00-05:00,32.439998626708984,32.83000183105469,32.209999084472656,32.529998779296875,29.832748413085938,3576000,0.0,0.0 +2021-02-08 00:00:00-05:00,32.5,32.7400016784668,31.889999389648438,32.099998474121094,29.43840217590332,4521400,0.0,0.0 +2021-02-09 00:00:00-05:00,32.029998779296875,32.459999084472656,31.829999923706055,32.400001525878906,29.713529586791992,2469300,0.0,0.0 +2021-02-10 00:00:00-05:00,32.599998474121094,32.630001068115234,31.8799991607666,32.029998779296875,29.374204635620117,2703500,0.0,0.0 +2021-02-11 00:00:00-05:00,31.979999542236328,32.2599983215332,31.75,31.90999984741211,29.26416015625,3421500,0.0,0.0 +2021-02-12 00:00:00-05:00,31.93000030517578,31.93000030517578,31.549999237060547,31.770000457763672,29.135766983032227,3497800,0.0,0.0 +2021-02-16 00:00:00-05:00,31.75,31.799999237060547,31.260000228881836,31.420000076293945,28.814786911010742,3841500,0.0,0.0 +2021-02-17 00:00:00-05:00,31.520000457763672,31.670000076293945,31.260000228881836,31.65999984741211,29.03488540649414,4298100,0.0,0.0 +2021-02-18 00:00:00-05:00,31.510000228881836,31.780000686645508,31.260000228881836,31.739999771118164,29.10825538635254,3697300,0.0,0.0 +2021-02-19 00:00:00-05:00,31.600000381469727,31.809999465942383,31.18000030517578,31.239999771118164,28.649715423583984,3174300,0.0,0.0 +2021-02-22 00:00:00-05:00,31.260000228881836,31.760000228881836,31.059999465942383,31.68000030517578,29.0532283782959,5655800,0.0,0.0 +2021-02-23 00:00:00-05:00,31.940000534057617,32.2400016784668,31.360000610351562,31.790000915527344,29.154111862182617,4480300,0.0,0.0 +2021-02-24 00:00:00-05:00,31.59000015258789,31.68000030517578,31.040000915527344,31.459999084472656,28.85146713256836,4702200,0.0,0.0 +2021-02-25 00:00:00-05:00,31.200000762939453,32.08000183105469,30.420000076293945,30.860000610351562,28.301219940185547,5883300,0.0,0.0 +2021-02-26 00:00:00-05:00,30.920000076293945,31.190000534057617,30.280000686645508,30.520000457763672,27.98941421508789,7687100,0.0,0.0 +2021-03-01 00:00:00-05:00,30.780000686645508,31.100000381469727,30.450000762939453,30.889999389648438,28.328733444213867,5082500,0.0,0.0 +2021-03-02 00:00:00-05:00,30.950000762939453,31.15999984741211,30.729999542236328,30.780000686645508,28.227853775024414,4153100,0.0,0.0 +2021-03-03 00:00:00-05:00,30.649999618530273,31.190000534057617,30.56999969482422,30.6200008392334,28.081119537353516,5124700,0.0,0.0 +2021-03-04 00:00:00-05:00,30.770000457763672,31.450000762939453,30.65999984741211,30.8799991607666,28.319561004638672,4910700,0.0,0.0 +2021-03-05 00:00:00-05:00,31.1200008392334,31.739999771118164,30.93000030517578,31.530000686645508,28.915668487548828,5867300,0.0,0.0 +2021-03-08 00:00:00-05:00,31.75,32.66999816894531,31.559999465942383,32.470001220703125,29.777725219726562,7160700,0.0,0.0 +2021-03-09 00:00:00-05:00,32.689998626708984,33.31999969482422,32.599998474121094,33.09000015258789,30.3463134765625,8710200,0.0,0.0 +2021-03-10 00:00:00-05:00,33.34000015258789,34.04999923706055,33.290000915527344,33.560001373291016,30.777347564697266,9881100,0.0,0.0 +2021-03-11 00:00:00-05:00,33.369998931884766,33.65999984741211,33.09000015258789,33.29999923706055,30.538902282714844,6253700,0.0,0.0 +2021-03-12 00:00:00-05:00,33.290000915527344,33.38999938964844,32.70000076293945,33.369998931884766,30.603099822998047,5175000,0.0,0.0 +2021-03-15 00:00:00-04:00,33.83000183105469,33.83000183105469,33.20000076293945,33.58000183105469,30.795690536499023,6424700,0.0,0.0 +2021-03-16 00:00:00-04:00,33.68000030517578,34.22999954223633,33.650001525878906,34.09000015258789,31.263404846191406,7239500,0.0,0.0 +2021-03-17 00:00:00-04:00,33.560001373291016,34.22999954223633,33.5,34.099998474121094,31.27256965637207,7518500,0.0,0.0 +2021-03-18 00:00:00-04:00,33.93000030517578,34.15999984741211,33.689998626708984,33.88999938964844,31.079980850219727,5919700,0.0,0.0 +2021-03-19 00:00:00-04:00,34.58000183105469,34.630001068115234,34.08000183105469,34.13999938964844,31.30925750732422,22880600,0.0,0.0 +2021-03-22 00:00:00-04:00,34.0,34.72999954223633,33.849998474121094,34.58000183105469,31.712779998779297,7388300,0.0,0.0 +2021-03-23 00:00:00-04:00,34.86000061035156,34.939998626708984,34.45000076293945,34.61000061035156,31.740283966064453,7575200,0.0,0.0 +2021-03-24 00:00:00-04:00,34.52000045776367,34.59000015258789,34.310001373291016,34.369998931884766,31.52018165588379,4258300,0.0,0.0 +2021-03-25 00:00:00-04:00,34.68000030517578,34.790000915527344,34.36000061035156,34.540000915527344,31.67608642578125,5260900,0.0,0.0 +2021-03-26 00:00:00-04:00,34.18000030517578,35.310001373291016,34.150001525878906,35.2400016784668,32.31804656982422,7303100,0.0,0.0 +2021-03-29 00:00:00-04:00,35.220001220703125,35.56999969482422,34.9900016784668,35.4900016784668,32.547325134277344,6222900,0.0,0.0 +2021-03-30 00:00:00-04:00,35.43000030517578,35.5099983215332,34.779998779296875,34.90999984741211,32.01540756225586,5126900,0.0,0.0 +2021-03-31 00:00:00-04:00,34.72999954223633,35.0099983215332,34.36000061035156,34.369998931884766,31.65620231628418,6273100,0.15,0.0 +2021-04-01 00:00:00-04:00,34.400001525878906,34.720001220703125,34.22999954223633,34.5,31.775938034057617,6344500,0.0,0.0 +2021-04-05 00:00:00-04:00,34.470001220703125,35.11000061035156,34.43000030517578,35.0,32.2364616394043,6008600,0.0,0.0 +2021-04-06 00:00:00-04:00,34.88999938964844,35.25,34.7599983215332,35.06999969482422,32.30093002319336,8746900,0.0,0.0 +2021-04-07 00:00:00-04:00,35.220001220703125,35.33000183105469,35.04999923706055,35.27000045776367,32.48514175415039,4018900,0.0,0.0 +2021-04-08 00:00:00-04:00,35.33000183105469,35.4900016784668,35.2400016784668,35.310001373291016,32.52198791503906,7082100,0.0,0.0 +2021-04-09 00:00:00-04:00,35.310001373291016,35.349998474121094,34.900001525878906,35.16999816894531,32.393035888671875,5654100,0.0,0.0 +2021-04-12 00:00:00-04:00,35.2400016784668,35.599998474121094,35.11000061035156,35.4900016784668,32.68777847290039,4741500,0.0,0.0 +2021-04-13 00:00:00-04:00,35.40999984741211,35.61000061035156,35.22999954223633,35.380001068115234,32.586456298828125,3646600,0.0,0.0 +2021-04-14 00:00:00-04:00,35.439998626708984,35.5099983215332,35.209999084472656,35.36000061035156,32.56803512573242,3739400,0.0,0.0 +2021-04-15 00:00:00-04:00,35.54999923706055,35.97999954223633,35.54999923706055,35.83000183105469,33.00093078613281,8546300,0.0,0.0 +2021-04-16 00:00:00-04:00,35.79999923706055,36.04999923706055,35.68000030517578,36.0099983215332,33.16670608520508,4964200,0.0,0.0 +2021-04-19 00:00:00-04:00,36.099998474121094,36.29999923706055,35.83000183105469,36.130001068115234,33.2772331237793,3660900,0.0,0.0 +2021-04-20 00:00:00-04:00,35.97999954223633,36.380001068115234,35.95000076293945,36.16999816894531,33.31407928466797,3601200,0.0,0.0 +2021-04-21 00:00:00-04:00,36.18000030517578,36.45000076293945,36.09000015258789,36.310001373291016,33.44302749633789,3123900,0.0,0.0 +2021-04-22 00:00:00-04:00,35.9900016784668,36.2599983215332,35.849998474121094,36.029998779296875,33.18513107299805,4138900,0.0,0.0 +2021-04-23 00:00:00-04:00,35.959999084472656,36.279998779296875,35.86000061035156,36.18000030517578,33.32329177856445,2812500,0.0,0.0 +2021-04-26 00:00:00-04:00,36.02000045776367,36.150001525878906,35.54999923706055,35.61000061035156,32.798301696777344,3511000,0.0,0.0 +2021-04-27 00:00:00-04:00,35.529998779296875,35.70000076293945,35.279998779296875,35.5099983215332,32.70619583129883,6681900,0.0,0.0 +2021-04-28 00:00:00-04:00,35.52000045776367,35.77000045776367,35.189998626708984,35.209999084472656,32.42988586425781,4007600,0.0,0.0 +2021-04-29 00:00:00-04:00,35.16999816894531,36.040000915527344,35.16999816894531,35.939998626708984,33.102237701416016,5074800,0.0,0.0 +2021-04-30 00:00:00-04:00,35.91999816894531,35.9900016784668,35.25,35.849998474121094,33.019344329833984,4092700,0.0,0.0 +2021-05-03 00:00:00-04:00,35.970001220703125,36.369998931884766,35.83000183105469,36.06999969482422,33.22196960449219,2941600,0.0,0.0 +2021-05-04 00:00:00-04:00,36.099998474121094,36.310001373291016,35.650001525878906,35.720001220703125,32.89960861206055,4071800,0.0,0.0 +2021-05-05 00:00:00-04:00,35.599998474121094,36.119998931884766,35.5099983215332,35.9900016784668,33.14830017089844,3231900,0.0,0.0 +2021-05-06 00:00:00-04:00,36.310001373291016,36.43000030517578,36.040000915527344,36.33000183105469,33.461448669433594,3684800,0.0,0.0 +2021-05-07 00:00:00-04:00,36.34000015258789,36.650001525878906,36.18000030517578,36.599998474121094,33.71012496948242,3212200,0.0,0.0 +2021-05-10 00:00:00-04:00,36.59000015258789,36.810001373291016,36.279998779296875,36.380001068115234,33.50749969482422,3440200,0.0,0.0 +2021-05-11 00:00:00-04:00,36.43000030517578,36.43000030517578,35.5099983215332,35.75,32.92724609375,3615000,0.0,0.0 +2021-05-12 00:00:00-04:00,35.5099983215332,35.790000915527344,35.25,35.43000030517578,32.632511138916016,5232200,0.0,0.0 +2021-05-13 00:00:00-04:00,35.40999984741211,35.939998626708984,35.380001068115234,35.720001220703125,32.89960861206055,2797600,0.0,0.0 +2021-05-14 00:00:00-04:00,36.060001373291016,36.2599983215332,35.869998931884766,36.04999923706055,33.20355224609375,2992900,0.0,0.0 +2021-05-17 00:00:00-04:00,36.04999923706055,36.279998779296875,35.83000183105469,35.970001220703125,33.1298713684082,2446500,0.0,0.0 +2021-05-18 00:00:00-04:00,36.04999923706055,36.2400016784668,35.939998626708984,36.0,33.15750503540039,2785200,0.0,0.0 +2021-05-19 00:00:00-04:00,35.84000015258789,36.02000045776367,35.56999969482422,35.790000915527344,32.964088439941406,3031200,0.0,0.0 +2021-05-20 00:00:00-04:00,35.599998474121094,36.47999954223633,35.599998474121094,36.38999938964844,33.51670837402344,3111500,0.0,0.0 +2021-05-21 00:00:00-04:00,36.65999984741211,36.72999954223633,36.15999984741211,36.2400016784668,33.37855911254883,2753200,0.0,0.0 +2021-05-24 00:00:00-04:00,36.5099983215332,36.97999954223633,36.41999816894531,36.86000061035156,33.94960021972656,3629700,0.0,0.0 +2021-05-25 00:00:00-04:00,36.86000061035156,36.939998626708984,36.4900016784668,36.5,33.61801528930664,3436800,0.0,0.0 +2021-05-26 00:00:00-04:00,36.58000183105469,36.77000045776367,36.38999938964844,36.540000915527344,33.65486526489258,2956600,0.0,0.0 +2021-05-27 00:00:00-04:00,36.97999954223633,37.11000061035156,36.54999923706055,36.650001525878906,33.75617599487305,12969700,0.0,0.0 +2021-05-28 00:00:00-04:00,36.7599983215332,37.09000015258789,36.7599983215332,36.959999084472656,34.04170227050781,3378400,0.0,0.0 +2021-06-01 00:00:00-04:00,37.0,37.099998474121094,36.77000045776367,36.88999938964844,33.977230072021484,3655700,0.0,0.0 +2021-06-02 00:00:00-04:00,36.88999938964844,37.09000015258789,36.68000030517578,37.04999923706055,34.124595642089844,2982900,0.0,0.0 +2021-06-03 00:00:00-04:00,36.77000045776367,36.97999954223633,36.52000045776367,36.91999816894531,34.004859924316406,3655700,0.0,0.0 +2021-06-04 00:00:00-04:00,37.029998779296875,37.060001373291016,36.779998779296875,36.90999984741211,33.99565124511719,3476600,0.0,0.0 +2021-06-07 00:00:00-04:00,36.91999816894531,36.95000076293945,36.68000030517578,36.84000015258789,33.93117141723633,2026200,0.0,0.0 +2021-06-08 00:00:00-04:00,35.41999816894531,35.560001373291016,34.650001525878906,35.25,32.46671676635742,18531000,0.0,0.0 +2021-06-09 00:00:00-04:00,35.22999954223633,35.34000015258789,34.95000076293945,34.97999954223633,32.21803665161133,5185700,0.0,0.0 +2021-06-10 00:00:00-04:00,34.97999954223633,35.34000015258789,34.900001525878906,34.939998626708984,32.18119430541992,10553700,0.0,0.0 +2021-06-11 00:00:00-04:00,35.02000045776367,35.22999954223633,34.790000915527344,35.22999954223633,32.44830322265625,10095100,0.0,0.0 +2021-06-14 00:00:00-04:00,35.150001525878906,35.16999816894531,34.540000915527344,34.849998474121094,32.098304748535156,6412700,0.0,0.0 +2021-06-15 00:00:00-04:00,34.959999084472656,35.0099983215332,34.41999816894531,34.68000030517578,31.941726684570312,7822900,0.0,0.0 +2021-06-16 00:00:00-04:00,34.7599983215332,34.7599983215332,34.22999954223633,34.2400016784668,31.53647232055664,6354200,0.0,0.0 +2021-06-17 00:00:00-04:00,34.15999984741211,34.66999816894531,33.959999084472656,34.4900016784668,31.766735076904297,6435900,0.0,0.0 +2021-06-18 00:00:00-04:00,34.400001525878906,34.68000030517578,34.130001068115234,34.52000045776367,31.79435920715332,16763800,0.0,0.0 +2021-06-21 00:00:00-04:00,34.5099983215332,34.81999969482422,34.20000076293945,34.290000915527344,31.582517623901367,5672200,0.0,0.0 +2021-06-22 00:00:00-04:00,34.36000061035156,34.779998779296875,34.27000045776367,34.77000045776367,32.024620056152344,7131100,0.0,0.0 +2021-06-23 00:00:00-04:00,34.66999816894531,34.79999923706055,34.439998626708984,34.4900016784668,31.766735076904297,3928800,0.0,0.0 +2021-06-24 00:00:00-04:00,34.5099983215332,34.650001525878906,34.400001525878906,34.59000015258789,31.858837127685547,4202400,0.0,0.0 +2021-06-25 00:00:00-04:00,34.540000915527344,34.939998626708984,34.43000030517578,34.86000061035156,32.10751724243164,3851200,0.0,0.0 +2021-06-28 00:00:00-04:00,34.9900016784668,35.0099983215332,34.720001220703125,34.880001068115234,32.125938415527344,5673800,0.0,0.0 +2021-06-29 00:00:00-04:00,35.29999923706055,35.369998931884766,34.97999954223633,35.2400016784668,32.4575080871582,5117300,0.0,0.0 +2021-06-30 00:00:00-04:00,35.13999938964844,35.33000183105469,34.9900016784668,35.2400016784668,32.631595611572266,4075700,0.188,0.0 +2021-07-01 00:00:00-04:00,35.18000030517578,35.459999084472656,35.06999969482422,35.220001220703125,32.61307907104492,5060900,0.0,0.0 +2021-07-02 00:00:00-04:00,35.369998931884766,35.61000061035156,35.09000015258789,35.18000030517578,32.5760383605957,4527000,0.0,0.0 +2021-07-06 00:00:00-04:00,35.040000915527344,35.13999938964844,34.66999816894531,34.93000030517578,32.34453582763672,5065200,0.0,0.0 +2021-07-07 00:00:00-04:00,34.97999954223633,35.209999084472656,34.900001525878906,35.0,32.409358978271484,3867700,0.0,0.0 +2021-07-08 00:00:00-04:00,34.849998474121094,35.060001373291016,34.630001068115234,34.77000045776367,32.196380615234375,5728100,0.0,0.0 +2021-07-09 00:00:00-04:00,34.84000015258789,35.0099983215332,34.779998779296875,35.0,32.409358978271484,4393700,0.0,0.0 +2021-07-12 00:00:00-04:00,34.93000030517578,35.060001373291016,34.7599983215332,34.97999954223633,32.390838623046875,5983100,0.0,0.0 +2021-07-13 00:00:00-04:00,35.04999923706055,35.52000045776367,34.959999084472656,35.02000045776367,32.427886962890625,5123500,0.0,0.0 +2021-07-14 00:00:00-04:00,35.099998474121094,35.599998474121094,34.95000076293945,35.5,32.87234878540039,4860000,0.0,0.0 +2021-07-15 00:00:00-04:00,35.58000183105469,36.02000045776367,35.439998626708984,36.0099983215332,33.3445930480957,9211100,0.0,0.0 +2021-07-16 00:00:00-04:00,35.95000076293945,36.15999984741211,35.70000076293945,35.880001068115234,33.224220275878906,6501400,0.0,0.0 +2021-07-19 00:00:00-04:00,35.959999084472656,36.119998931884766,35.349998474121094,35.58000183105469,32.94643020629883,4781500,0.0,0.0 +2021-07-20 00:00:00-04:00,35.68000030517578,36.15999984741211,35.5099983215332,35.88999938964844,33.233489990234375,5332700,0.0,0.0 +2021-07-21 00:00:00-04:00,35.900001525878906,36.0099983215332,35.47999954223633,35.5,32.87234878540039,2972000,0.0,0.0 +2021-07-22 00:00:00-04:00,35.459999084472656,35.7599983215332,35.25,35.72999954223633,33.0853271484375,3617900,0.0,0.0 +2021-07-23 00:00:00-04:00,35.79999923706055,36.20000076293945,35.63999938964844,36.06999969482422,33.40016174316406,3005800,0.0,0.0 +2021-07-26 00:00:00-04:00,36.029998779296875,36.25,35.939998626708984,36.04999923706055,33.38164138793945,3540900,0.0,0.0 +2021-07-27 00:00:00-04:00,36.040000915527344,36.220001220703125,35.41999816894531,35.5099983215332,32.8816032409668,5969200,0.0,0.0 +2021-07-28 00:00:00-04:00,35.33000183105469,35.52000045776367,35.16999816894531,35.33000183105469,32.71493911743164,4113200,0.0,0.0 +2021-07-29 00:00:00-04:00,35.310001373291016,35.47999954223633,34.849998474121094,34.95000076293945,32.36306381225586,4452400,0.0,0.0 +2021-07-30 00:00:00-04:00,35.0,35.400001525878906,34.970001220703125,35.209999084472656,32.60382080078125,4365400,0.0,0.0 +2021-08-02 00:00:00-04:00,34.29999923706055,34.529998779296875,33.959999084472656,34.38999938964844,31.84451675415039,10144800,0.0,0.0 +2021-08-03 00:00:00-04:00,34.529998779296875,34.86000061035156,34.31999969482422,34.81999969482422,32.24267578125,5675500,0.0,0.0 +2021-08-04 00:00:00-04:00,34.849998474121094,34.900001525878906,34.209999084472656,34.369998931884766,31.82598876953125,4942700,0.0,0.0 +2021-08-05 00:00:00-04:00,34.47999954223633,34.63999938964844,34.279998779296875,34.459999084472656,31.90933609008789,4421700,0.0,0.0 +2021-08-06 00:00:00-04:00,34.38999938964844,34.54999923706055,34.20000076293945,34.290000915527344,31.751909255981445,5282700,0.0,0.0 +2021-08-09 00:00:00-04:00,34.290000915527344,34.439998626708984,34.16999816894531,34.369998931884766,31.82598876953125,7122200,0.0,0.0 +2021-08-10 00:00:00-04:00,34.33000183105469,34.52000045776367,34.27000045776367,34.369998931884766,31.82598876953125,5296300,0.0,0.0 +2021-08-11 00:00:00-04:00,34.59000015258789,34.72999954223633,34.41999816894531,34.65999984741211,32.09452819824219,3638500,0.0,0.0 +2021-08-12 00:00:00-04:00,34.65999984741211,34.720001220703125,34.38999938964844,34.400001525878906,31.853771209716797,2593600,0.0,0.0 +2021-08-13 00:00:00-04:00,34.400001525878906,34.599998474121094,34.310001373291016,34.45000076293945,31.900070190429688,2931000,0.0,0.0 +2021-08-16 00:00:00-04:00,34.47999954223633,35.16999816894531,34.41999816894531,35.130001068115234,32.52973937988281,4428800,0.0,0.0 +2021-08-17 00:00:00-04:00,35.150001525878906,35.150001525878906,34.560001373291016,34.650001525878906,32.08526611328125,4011900,0.0,0.0 +2021-08-18 00:00:00-04:00,34.56999969482422,34.81999969482422,34.290000915527344,34.380001068115234,31.835254669189453,4163400,0.0,0.0 +2021-08-19 00:00:00-04:00,34.34000015258789,34.95000076293945,34.31999969482422,34.88999938964844,32.30750274658203,3878200,0.0,0.0 +2021-08-20 00:00:00-04:00,34.880001068115234,35.06999969482422,34.790000915527344,34.81999969482422,32.24267578125,2521700,0.0,0.0 +2021-08-23 00:00:00-04:00,34.79999923706055,35.150001525878906,34.779998779296875,35.029998779296875,32.43714141845703,3193200,0.0,0.0 +2021-08-24 00:00:00-04:00,34.970001220703125,35.09000015258789,34.7599983215332,34.970001220703125,32.381587982177734,2452600,0.0,0.0 +2021-08-25 00:00:00-04:00,34.84000015258789,35.029998779296875,34.599998474121094,34.91999816894531,32.33527755737305,4472200,0.0,0.0 +2021-08-26 00:00:00-04:00,34.900001525878906,35.09000015258789,34.83000183105469,34.970001220703125,32.381587982177734,3185500,0.0,0.0 +2021-08-27 00:00:00-04:00,35.11000061035156,35.22999954223633,34.88999938964844,35.130001068115234,32.52973937988281,3894400,0.0,0.0 +2021-08-30 00:00:00-04:00,35.0,35.29999923706055,35.0,35.2599983215332,32.65011215209961,2602900,0.0,0.0 +2021-08-31 00:00:00-04:00,35.189998626708984,35.75,35.130001068115234,35.66999816894531,33.029762268066406,6717100,0.0,0.0 +2021-09-01 00:00:00-04:00,35.7599983215332,35.869998931884766,35.599998474121094,35.7400016784668,33.09458923339844,3240600,0.0,0.0 +2021-09-02 00:00:00-04:00,35.7599983215332,35.970001220703125,35.56999969482422,35.86000061035156,33.205711364746094,3338100,0.0,0.0 +2021-09-03 00:00:00-04:00,35.599998474121094,35.68000030517578,35.15999984741211,35.2400016784668,32.631595611572266,5148100,0.0,0.0 +2021-09-07 00:00:00-04:00,35.040000915527344,35.13999938964844,34.619998931884766,34.77000045776367,32.196380615234375,5473200,0.0,0.0 +2021-09-08 00:00:00-04:00,34.91999816894531,35.31999969482422,34.81999969482422,35.290000915527344,32.677894592285156,3761900,0.0,0.0 +2021-09-09 00:00:00-04:00,35.290000915527344,35.290000915527344,34.79999923706055,34.83000183105469,32.25194549560547,3967100,0.0,0.0 +2021-09-10 00:00:00-04:00,34.83000183105469,35.06999969482422,34.68000030517578,34.83000183105469,32.25194549560547,5334500,0.0,0.0 +2021-09-13 00:00:00-04:00,34.939998626708984,35.29999923706055,34.90999984741211,35.150001525878906,32.54825973510742,3559500,0.0,0.0 +2021-09-14 00:00:00-04:00,35.2599983215332,35.36000061035156,34.959999084472656,35.02000045776367,32.427886962890625,2376200,0.0,0.0 +2021-09-15 00:00:00-04:00,35.040000915527344,35.5099983215332,34.91999816894531,35.41999816894531,32.79827117919922,3545700,0.0,0.0 +2021-09-16 00:00:00-04:00,35.31999969482422,35.58000183105469,35.189998626708984,35.4900016784668,32.86309051513672,2459000,0.0,0.0 +2021-09-17 00:00:00-04:00,35.439998626708984,35.4900016784668,34.470001220703125,34.90999984741211,32.326019287109375,18132500,0.0,0.0 +2021-09-20 00:00:00-04:00,34.91999816894531,34.91999816894531,34.119998931884766,34.31999969482422,31.779691696166992,6339000,0.0,0.0 +2021-09-21 00:00:00-04:00,34.540000915527344,34.70000076293945,33.83000183105469,33.9900016784668,31.47412109375,9602600,0.0,0.0 +2021-09-22 00:00:00-04:00,34.0,34.470001220703125,33.93000030517578,34.33000183105469,31.78895378112793,9742300,0.0,0.0 +2021-09-23 00:00:00-04:00,34.290000915527344,34.470001220703125,34.209999084472656,34.29999923706055,31.761167526245117,5581400,0.0,0.0 +2021-09-24 00:00:00-04:00,34.2599983215332,34.349998474121094,33.84000015258789,33.869998931884766,31.363000869750977,6719400,0.0,0.0 +2021-09-27 00:00:00-04:00,33.779998779296875,34.349998474121094,33.77000045776367,34.0099983215332,31.492643356323242,6453600,0.0,0.0 +2021-09-28 00:00:00-04:00,33.84000015258789,34.16999816894531,33.7400016784668,34.040000915527344,31.520418167114258,10209000,0.0,0.0 +2021-09-29 00:00:00-04:00,34.08000183105469,35.0099983215332,33.95000076293945,34.63999938964844,32.076011657714844,8728300,0.0,0.0 +2021-09-30 00:00:00-04:00,34.59000015258789,34.709999084472656,34.150001525878906,34.15999984741211,31.804147720336914,6257400,0.188,0.0 +2021-10-01 00:00:00-04:00,35.08000183105469,35.2599983215332,33.09000015258789,33.20000076293945,30.910348892211914,15124600,0.0,0.0 +2021-10-04 00:00:00-04:00,33.02000045776367,33.279998779296875,32.439998626708984,32.720001220703125,30.463451385498047,9622000,0.0,0.0 +2021-10-05 00:00:00-04:00,32.7599983215332,33.79999923706055,32.720001220703125,33.43000030517578,31.124488830566406,7410100,0.0,0.0 +2021-10-06 00:00:00-04:00,33.189998626708984,34.13999938964844,33.08000183105469,34.11000061035156,31.75759506225586,7420500,0.0,0.0 +2021-10-07 00:00:00-04:00,34.279998779296875,35.02000045776367,34.119998931884766,35.0099983215332,32.595523834228516,8532500,0.0,0.0 +2021-10-08 00:00:00-04:00,34.9900016784668,35.2400016784668,34.810001373291016,35.040000915527344,32.62345504760742,6099600,0.0,0.0 +2021-10-11 00:00:00-04:00,35.099998474121094,35.279998779296875,34.88999938964844,35.130001068115234,32.707244873046875,5606700,0.0,0.0 +2021-10-12 00:00:00-04:00,35.189998626708984,35.29999923706055,34.95000076293945,35.15999984741211,32.73517990112305,10416500,0.0,0.0 +2021-10-13 00:00:00-04:00,35.33000183105469,35.93000030517578,35.27000045776367,35.90999984741211,33.43345642089844,8727600,0.0,0.0 +2021-10-14 00:00:00-04:00,36.0,36.529998779296875,35.4900016784668,35.59000015258789,33.135528564453125,9785000,0.0,0.0 +2021-10-15 00:00:00-04:00,35.630001068115234,35.68000030517578,35.040000915527344,35.310001373291016,32.87483215332031,5894600,0.0,0.0 +2021-10-18 00:00:00-04:00,35.209999084472656,35.25,34.72999954223633,34.7599983215332,32.362762451171875,4628400,0.0,0.0 +2021-10-19 00:00:00-04:00,34.75,34.81999969482422,34.43000030517578,34.75,32.35345458984375,2993800,0.0,0.0 +2021-10-20 00:00:00-04:00,34.869998931884766,35.11000061035156,34.7400016784668,34.900001525878906,32.49311447143555,3015700,0.0,0.0 +2021-10-21 00:00:00-04:00,34.77000045776367,34.869998931884766,34.22999954223633,34.380001068115234,32.00897216796875,4347900,0.0,0.0 +2021-10-22 00:00:00-04:00,34.45000076293945,34.790000915527344,34.439998626708984,34.65999984741211,32.2696647644043,3067500,0.0,0.0 +2021-10-25 00:00:00-04:00,34.720001220703125,34.72999954223633,34.38999938964844,34.439998626708984,32.06482696533203,3442800,0.0,0.0 +2021-10-26 00:00:00-04:00,34.470001220703125,34.66999816894531,34.279998779296875,34.58000183105469,32.19518280029297,3193200,0.0,0.0 +2021-10-27 00:00:00-04:00,34.66999816894531,34.70000076293945,34.130001068115234,34.20000076293945,31.841384887695312,4506600,0.0,0.0 +2021-10-28 00:00:00-04:00,34.5,35.5099983215332,34.279998779296875,35.4900016784668,33.04241943359375,5121100,0.0,0.0 +2021-10-29 00:00:00-04:00,35.529998779296875,36.41999816894531,35.38999938964844,36.09000015258789,33.60104751586914,7624500,0.0,0.0 +2021-11-01 00:00:00-04:00,35.939998626708984,36.459999084472656,35.810001373291016,36.400001525878906,33.8896598815918,5263400,0.0,0.0 +2021-11-02 00:00:00-04:00,36.45000076293945,36.529998779296875,35.79999923706055,35.970001220703125,33.48931884765625,4208800,0.0,0.0 +2021-11-03 00:00:00-04:00,35.810001373291016,36.16999816894531,35.689998626708984,36.09000015258789,33.60104751586914,6673400,0.0,0.0 +2021-11-04 00:00:00-04:00,36.08000183105469,36.40999984741211,35.97999954223633,36.150001525878906,33.65690612792969,3088800,0.0,0.0 +2021-11-05 00:00:00-04:00,36.349998474121094,36.5,36.20000076293945,36.380001068115234,33.87104034423828,4523200,0.0,0.0 +2021-11-08 00:00:00-05:00,36.400001525878906,36.58000183105469,35.470001220703125,35.7599983215332,33.29379653930664,5731900,0.0,0.0 +2021-11-09 00:00:00-05:00,35.81999969482422,36.2400016784668,35.709999084472656,35.779998779296875,33.31241989135742,6364300,0.0,0.0 +2021-11-10 00:00:00-05:00,35.869998931884766,36.2599983215332,35.689998626708984,35.869998931884766,33.39621353149414,9510200,0.0,0.0 +2021-11-11 00:00:00-05:00,35.900001525878906,35.900001525878906,35.540000915527344,35.619998931884766,33.163455963134766,2533000,0.0,0.0 +2021-11-12 00:00:00-05:00,35.650001525878906,35.86000061035156,35.459999084472656,35.66999816894531,33.21000289916992,3839600,0.0,0.0 +2021-11-15 00:00:00-05:00,35.56999969482422,35.709999084472656,35.400001525878906,35.709999084472656,33.247249603271484,2316700,0.0,0.0 +2021-11-16 00:00:00-05:00,35.9900016784668,36.06999969482422,35.560001373291016,35.58000183105469,33.126216888427734,3344800,0.0,0.0 +2021-11-17 00:00:00-05:00,35.4900016784668,35.709999084472656,35.33000183105469,35.68000030517578,33.21931838989258,3429900,0.0,0.0 +2021-11-18 00:00:00-05:00,35.650001525878906,35.709999084472656,35.36000061035156,35.56999969482422,33.116905212402344,4703700,0.0,0.0 +2021-11-19 00:00:00-05:00,35.56999969482422,35.56999969482422,35.0099983215332,35.15999984741211,32.73517990112305,4255900,0.0,0.0 +2021-11-22 00:00:00-05:00,35.150001525878906,35.900001525878906,34.75,35.86000061035156,33.38690948486328,5887100,0.0,0.0 +2021-11-23 00:00:00-05:00,35.86000061035156,36.220001220703125,35.619998931884766,35.90999984741211,33.43345642089844,4522600,0.0,0.0 +2021-11-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.380001068115234,35.619998931884766,33.163455963134766,3885900,0.0,0.0 +2021-11-26 00:00:00-05:00,35.619998931884766,35.619998931884766,34.91999816894531,34.97999954223633,32.567596435546875,2846500,0.0,0.0 +2021-11-29 00:00:00-05:00,34.650001525878906,35.27000045776367,34.650001525878906,35.16999816894531,32.74448013305664,3977500,0.0,0.0 +2021-11-30 00:00:00-05:00,35.16999816894531,35.16999816894531,33.790000915527344,33.9900016784668,31.6458740234375,5796000,0.0,0.0 +2021-12-01 00:00:00-05:00,34.380001068115234,34.40999984741211,33.540000915527344,33.560001373291016,31.245521545410156,4991600,0.0,0.0 +2021-12-02 00:00:00-05:00,33.790000915527344,34.380001068115234,33.790000915527344,34.15999984741211,31.804147720336914,6371200,0.0,0.0 +2021-12-03 00:00:00-05:00,34.290000915527344,34.5099983215332,33.9900016784668,34.470001220703125,32.09276580810547,7301700,0.0,0.0 +2021-12-06 00:00:00-05:00,34.79999923706055,35.09000015258789,34.66999816894531,34.79999923706055,32.40000534057617,5610100,0.0,0.0 +2021-12-07 00:00:00-05:00,34.650001525878906,35.0099983215332,34.43000030517578,34.93000030517578,32.52103805541992,5232800,0.0,0.0 +2021-12-08 00:00:00-05:00,34.70000076293945,34.93000030517578,34.349998474121094,34.810001373291016,32.4093132019043,5109700,0.0,0.0 +2021-12-09 00:00:00-05:00,34.70000076293945,34.790000915527344,34.279998779296875,34.59000015258789,32.20449447631836,5401100,0.0,0.0 +2021-12-10 00:00:00-05:00,34.810001373291016,35.59000015258789,34.72999954223633,35.31999969482422,32.88414001464844,5941500,0.0,0.0 +2021-12-13 00:00:00-05:00,35.369998931884766,35.54999923706055,35.16999816894531,35.29999923706055,32.86552429199219,5709400,0.0,0.0 +2021-12-14 00:00:00-05:00,35.279998779296875,35.4900016784668,35.029998779296875,35.060001373291016,32.64208221435547,7993300,0.0,0.0 +2021-12-15 00:00:00-05:00,35.060001373291016,35.779998779296875,35.04999923706055,35.650001525878906,33.19138717651367,6516900,0.0,0.0 +2021-12-16 00:00:00-05:00,35.58000183105469,36.029998779296875,35.47999954223633,35.70000076293945,33.237945556640625,7527500,0.0,0.0 +2021-12-17 00:00:00-05:00,35.56999969482422,36.04999923706055,35.47999954223633,35.68000030517578,33.21931838989258,10614800,0.0,0.0 +2021-12-20 00:00:00-05:00,35.20000076293945,35.540000915527344,35.060001373291016,35.47999954223633,33.033111572265625,4841200,0.0,0.0 +2021-12-21 00:00:00-05:00,35.529998779296875,35.61000061035156,35.150001525878906,35.31999969482422,32.88414001464844,4734900,0.0,0.0 +2021-12-22 00:00:00-05:00,35.29999923706055,35.90999984741211,35.16999816894531,35.869998931884766,33.39621353149414,5576900,0.0,0.0 +2021-12-23 00:00:00-05:00,35.90999984741211,36.029998779296875,35.63999938964844,35.939998626708984,33.46138381958008,6120300,0.0,0.0 +2021-12-27 00:00:00-05:00,35.63999938964844,36.13999938964844,35.63999938964844,36.11000061035156,33.61966323852539,2842300,0.0,0.0 +2021-12-28 00:00:00-05:00,36.08000183105469,36.380001068115234,36.040000915527344,36.369998931884766,33.86172866821289,2509700,0.0,0.0 +2021-12-29 00:00:00-05:00,36.33000183105469,36.66999816894531,36.279998779296875,36.58000183105469,34.0572509765625,3438600,0.0,0.0 +2021-12-30 00:00:00-05:00,36.689998626708984,36.97999954223633,36.63999938964844,36.68000030517578,34.15035629272461,4015000,0.0,0.0 +2021-12-31 00:00:00-05:00,36.63999938964844,36.95000076293945,36.470001220703125,36.86000061035156,34.31794357299805,3726600,0.0,0.0 +2022-01-03 00:00:00-05:00,36.63999938964844,36.7599983215332,36.25,36.709999084472656,34.17828369140625,3508900,0.0,0.0 +2022-01-04 00:00:00-05:00,36.790000915527344,37.400001525878906,36.77000045776367,37.2599983215332,34.69035720825195,5305600,0.0,0.0 +2022-01-05 00:00:00-05:00,36.93000030517578,37.540000915527344,36.77000045776367,37.029998779296875,34.65105056762695,5777400,0.188,0.0 +2022-01-06 00:00:00-05:00,36.97999954223633,37.88999938964844,36.97999954223633,37.43000030517578,35.02535629272461,6505000,0.0,0.0 +2022-01-07 00:00:00-05:00,37.29999923706055,37.40999984741211,36.9900016784668,37.29999923706055,34.90370559692383,4939200,0.0,0.0 +2022-01-10 00:00:00-05:00,37.36000061035156,37.54999923706055,37.119998931884766,37.310001373291016,34.91305923461914,7937500,0.0,0.0 +2022-01-11 00:00:00-05:00,37.220001220703125,37.900001525878906,37.0,37.83000183105469,35.399662017822266,7580500,0.0,0.0 +2022-01-12 00:00:00-05:00,37.7400016784668,38.029998779296875,37.54999923706055,38.0099983215332,35.568092346191406,7862300,0.0,0.0 +2022-01-13 00:00:00-05:00,38.04999923706055,38.5099983215332,37.86000061035156,38.45000076293945,35.97982406616211,7646100,0.0,0.0 +2022-01-14 00:00:00-05:00,38.41999816894531,39.349998474121094,38.16999816894531,39.279998779296875,36.756500244140625,8022500,0.0,0.0 +2022-01-18 00:00:00-05:00,39.04999923706055,39.11000061035156,38.0099983215332,38.150001525878906,35.69910430908203,9632700,0.0,0.0 +2022-01-19 00:00:00-05:00,38.279998779296875,38.61000061035156,37.9900016784668,38.380001068115234,35.91432571411133,5019300,0.0,0.0 +2022-01-20 00:00:00-05:00,38.380001068115234,38.65999984741211,38.08000183105469,38.11000061035156,35.66166687011719,4903500,0.0,0.0 +2022-01-21 00:00:00-05:00,38.2599983215332,38.709999084472656,37.79999923706055,37.83000183105469,35.399662017822266,6089300,0.0,0.0 +2022-01-24 00:00:00-05:00,38.0099983215332,38.279998779296875,37.369998931884766,38.16999816894531,35.71780776977539,10963700,0.0,0.0 +2022-01-25 00:00:00-05:00,37.939998626708984,38.40999984741211,37.43000030517578,38.08000183105469,35.63359832763672,6712700,0.0,0.0 +2022-01-26 00:00:00-05:00,37.709999084472656,38.13999938964844,37.16999816894531,37.40999984741211,35.00663757324219,10407900,0.0,0.0 +2022-01-27 00:00:00-05:00,37.40999984741211,38.52000045776367,37.40999984741211,37.599998474121094,35.1844367980957,5411900,0.0,0.0 +2022-01-28 00:00:00-05:00,37.310001373291016,37.66999816894531,37.060001373291016,37.63999938964844,35.22186279296875,8513700,0.0,0.0 +2022-01-31 00:00:00-05:00,37.31999969482422,38.08000183105469,37.310001373291016,37.95000076293945,35.51195526123047,8517600,0.0,0.0 +2022-02-01 00:00:00-05:00,37.9900016784668,38.189998626708984,37.47999954223633,38.13999938964844,35.68973922729492,5775200,0.0,0.0 +2022-02-02 00:00:00-05:00,38.29999923706055,38.88999938964844,38.16999816894531,38.77000045776367,36.27926254272461,5636500,0.0,0.0 +2022-02-03 00:00:00-05:00,38.7400016784668,39.04999923706055,38.41999816894531,38.75,36.260555267333984,7443700,0.0,0.0 +2022-02-04 00:00:00-05:00,38.38999938964844,38.650001525878906,37.880001068115234,38.2400016784668,35.78331756591797,5495900,0.0,0.0 +2022-02-07 00:00:00-05:00,38.33000183105469,38.72999954223633,38.150001525878906,38.56999969482422,36.09210968017578,5469300,0.0,0.0 +2022-02-08 00:00:00-05:00,38.66999816894531,39.029998779296875,38.47999954223633,38.849998474121094,36.354122161865234,6673400,0.0,0.0 +2022-02-09 00:00:00-05:00,39.09000015258789,39.130001068115234,38.58000183105469,38.68000030517578,36.19504928588867,4168700,0.0,0.0 +2022-02-10 00:00:00-05:00,38.029998779296875,38.709999084472656,38.02000045776367,38.279998779296875,35.820743560791016,6926000,0.0,0.0 +2022-02-11 00:00:00-05:00,38.20000076293945,38.41999816894531,37.939998626708984,38.029998779296875,35.58681106567383,7005400,0.0,0.0 +2022-02-14 00:00:00-05:00,38.119998931884766,38.22999954223633,37.61000061035156,38.099998474121094,35.65230941772461,6406200,0.0,0.0 +2022-02-15 00:00:00-05:00,38.41999816894531,38.619998931884766,37.88999938964844,37.93000030517578,35.49323272705078,5583500,0.0,0.0 +2022-02-16 00:00:00-05:00,37.95000076293945,38.16999816894531,37.650001525878906,37.91999816894531,35.4838752746582,7719100,0.0,0.0 +2022-02-17 00:00:00-05:00,38.38999938964844,38.38999938964844,37.65999984741211,37.91999816894531,35.4838752746582,5994200,0.0,0.0 +2022-02-18 00:00:00-05:00,37.779998779296875,38.61000061035156,37.77000045776367,38.47999954223633,36.00789260864258,6686300,0.0,0.0 +2022-02-22 00:00:00-05:00,38.540000915527344,38.75,38.150001525878906,38.56999969482422,36.09210968017578,6932600,0.0,0.0 +2022-02-23 00:00:00-05:00,38.540000915527344,38.7400016784668,38.060001373291016,38.060001373291016,35.61488723754883,7046400,0.0,0.0 +2022-02-24 00:00:00-05:00,37.22999954223633,37.619998931884766,35.91999816894531,36.650001525878906,34.29545974731445,7374500,0.0,0.0 +2022-02-25 00:00:00-05:00,36.900001525878906,38.40999984741211,36.849998474121094,38.29999923706055,35.83945846557617,8460500,0.0,0.0 +2022-02-28 00:00:00-05:00,37.400001525878906,38.709999084472656,37.34000015258789,38.66999816894531,36.18568420410156,7980600,0.0,0.0 +2022-03-01 00:00:00-05:00,38.380001068115234,38.790000915527344,37.97999954223633,38.15999984741211,35.708457946777344,6055500,0.0,0.0 +2022-03-02 00:00:00-05:00,38.38999938964844,38.779998779296875,38.04999923706055,38.61000061035156,36.129547119140625,3860000,0.0,0.0 +2022-03-03 00:00:00-05:00,38.68000030517578,38.880001068115234,38.529998779296875,38.61000061035156,36.129547119140625,5555900,0.0,0.0 +2022-03-04 00:00:00-05:00,38.220001220703125,39.029998779296875,37.91999816894531,38.880001068115234,36.38220977783203,6418500,0.0,0.0 +2022-03-07 00:00:00-05:00,38.779998779296875,39.25,38.060001373291016,38.13999938964844,35.68973922729492,6681800,0.0,0.0 +2022-03-08 00:00:00-05:00,38.11000061035156,38.36000061035156,37.13999938964844,37.209999084472656,34.819480895996094,6479500,0.0,0.0 +2022-03-09 00:00:00-05:00,37.709999084472656,37.93000030517578,36.97999954223633,37.630001068115234,35.21250534057617,9897100,0.0,0.0 +2022-03-10 00:00:00-05:00,37.15999984741211,38.25,36.5099983215332,37.20000076293945,34.81013870239258,8174500,0.0,0.0 +2022-03-11 00:00:00-05:00,37.34000015258789,37.75,36.75,36.810001373291016,34.44518280029297,6844900,0.0,0.0 +2022-03-14 00:00:00-04:00,36.849998474121094,37.189998626708984,36.84000015258789,37.040000915527344,34.66041564941406,7036600,0.0,0.0 +2022-03-15 00:00:00-04:00,37.369998931884766,37.5099983215332,37.099998474121094,37.34000015258789,34.94114303588867,6329300,0.0,0.0 +2022-03-16 00:00:00-04:00,37.209999084472656,37.650001525878906,36.7599983215332,37.459999084472656,35.05342483520508,9275300,0.0,0.0 +2022-03-17 00:00:00-04:00,37.43000030517578,38.11000061035156,37.43000030517578,37.79999923706055,35.371585845947266,5815000,0.0,0.0 +2022-03-18 00:00:00-04:00,37.790000915527344,37.91999816894531,37.439998626708984,37.810001373291016,35.380943298339844,8574100,0.0,0.0 +2022-03-21 00:00:00-04:00,37.79999923706055,38.13999938964844,37.470001220703125,37.779998779296875,35.35286331176758,4065700,0.0,0.0 +2022-03-22 00:00:00-04:00,37.33000183105469,37.9900016784668,37.33000183105469,37.83000183105469,35.399662017822266,4241800,0.0,0.0 +2022-03-23 00:00:00-04:00,37.779998779296875,37.9900016784668,36.81999969482422,36.869998931884766,34.50132751464844,5153300,0.0,0.0 +2022-03-24 00:00:00-04:00,37.040000915527344,37.279998779296875,36.810001373291016,37.2599983215332,34.86627960205078,3461400,0.0,0.0 +2022-03-25 00:00:00-04:00,37.189998626708984,37.630001068115234,37.150001525878906,37.58000183105469,35.16572189331055,2957900,0.0,0.0 +2022-03-28 00:00:00-04:00,37.68000030517578,38.02000045776367,37.36000061035156,38.0,35.558738708496094,3424200,0.0,0.0 +2022-03-29 00:00:00-04:00,38.02000045776367,38.459999084472656,37.849998474121094,38.290000915527344,35.83010482788086,4116300,0.0,0.0 +2022-03-30 00:00:00-04:00,38.06999969482422,38.310001373291016,37.86000061035156,38.150001525878906,35.69910430908203,3625700,0.0,0.0 +2022-03-31 00:00:00-04:00,38.150001525878906,38.31999969482422,37.88999938964844,37.900001525878906,35.64079284667969,4288500,0.188,0.0 +2022-04-01 00:00:00-04:00,37.959999084472656,38.2400016784668,37.7599983215332,38.2400016784668,35.96052551269531,2568200,0.0,0.0 +2022-04-04 00:00:00-04:00,38.040000915527344,38.369998931884766,37.599998474121094,38.36000061035156,36.07337951660156,4516200,0.0,0.0 +2022-04-05 00:00:00-04:00,38.04999923706055,38.220001220703125,36.88999938964844,36.95000076293945,34.7474250793457,10494800,0.0,0.0 +2022-04-06 00:00:00-04:00,37.0,38.040000915527344,36.81999969482422,37.83000183105469,35.57496643066406,7593100,0.0,0.0 +2022-04-07 00:00:00-04:00,37.810001373291016,37.849998474121094,37.290000915527344,37.61000061035156,35.36808395385742,4763400,0.0,0.0 +2022-04-08 00:00:00-04:00,37.689998626708984,37.880001068115234,37.40999984741211,37.650001525878906,35.40570068359375,5913600,0.0,0.0 +2022-04-11 00:00:00-04:00,37.779998779296875,38.040000915527344,37.58000183105469,37.59000015258789,35.349273681640625,4409100,0.0,0.0 +2022-04-12 00:00:00-04:00,37.720001220703125,37.900001525878906,37.349998474121094,37.630001068115234,35.38689041137695,6237100,0.0,0.0 +2022-04-13 00:00:00-04:00,37.779998779296875,37.86000061035156,37.459999084472656,37.65999984741211,35.415103912353516,6241700,0.0,0.0 +2022-04-14 00:00:00-04:00,37.7400016784668,37.79999923706055,37.189998626708984,37.2400016784668,35.02013397216797,5109900,0.0,0.0 +2022-04-18 00:00:00-04:00,37.20000076293945,37.470001220703125,36.58000183105469,36.779998779296875,34.58755874633789,8055300,0.0,0.0 +2022-04-19 00:00:00-04:00,36.91999816894531,37.689998626708984,36.75,37.560001373291016,35.321067810058594,8806500,0.0,0.0 +2022-04-20 00:00:00-04:00,37.70000076293945,38.04999923706055,37.529998779296875,38.0099983215332,35.744239807128906,6061600,0.0,0.0 +2022-04-21 00:00:00-04:00,38.08000183105469,38.279998779296875,37.47999954223633,37.5099983215332,35.27404022216797,6735300,0.0,0.0 +2022-04-22 00:00:00-04:00,37.59000015258789,37.65999984741211,36.97999954223633,37.0,34.7944450378418,5430500,0.0,0.0 +2022-04-25 00:00:00-04:00,37.31999969482422,37.439998626708984,36.63999938964844,37.29999923706055,35.07655715942383,6044500,0.0,0.0 +2022-04-26 00:00:00-04:00,37.290000915527344,37.650001525878906,37.02000045776367,37.04999923706055,34.841461181640625,7729200,0.0,0.0 +2022-04-27 00:00:00-04:00,37.25,38.189998626708984,37.18000030517578,37.86000061035156,35.603179931640625,6655300,0.0,0.0 +2022-04-28 00:00:00-04:00,37.369998931884766,38.279998779296875,36.68000030517578,37.9900016784668,35.72543716430664,7437900,0.0,0.0 +2022-04-29 00:00:00-04:00,38.0,38.54999923706055,37.31999969482422,37.400001525878906,35.17060089111328,7760800,0.0,0.0 +2022-05-02 00:00:00-04:00,37.52000045776367,37.86000061035156,36.029998779296875,36.529998779296875,34.35245895385742,9331600,0.0,0.0 +2022-05-03 00:00:00-04:00,36.849998474121094,37.4900016784668,36.720001220703125,37.189998626708984,34.973114013671875,8822000,0.0,0.0 +2022-05-04 00:00:00-04:00,37.09000015258789,37.310001373291016,36.56999969482422,37.220001220703125,35.0013313293457,9463700,0.0,0.0 +2022-05-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.720001220703125,37.060001373291016,34.850868225097656,8480900,0.0,0.0 +2022-05-06 00:00:00-04:00,36.970001220703125,37.189998626708984,36.540000915527344,36.959999084472656,34.7568244934082,7708800,0.0,0.0 +2022-05-09 00:00:00-04:00,36.900001525878906,37.560001373291016,36.650001525878906,37.13999938964844,34.92609786987305,9552300,0.0,0.0 +2022-05-10 00:00:00-04:00,37.45000076293945,37.66999816894531,36.619998931884766,37.0,34.7944450378418,8336100,0.0,0.0 +2022-05-11 00:00:00-04:00,36.709999084472656,38.0099983215332,36.709999084472656,37.41999816894531,35.18940734863281,9595900,0.0,0.0 +2022-05-12 00:00:00-04:00,37.40999984741211,37.5099983215332,36.5,36.86000061035156,34.66278839111328,14181500,0.0,0.0 +2022-05-13 00:00:00-04:00,36.869998931884766,37.439998626708984,36.779998779296875,37.209999084472656,34.99192810058594,13123700,0.0,0.0 +2022-05-16 00:00:00-04:00,37.13999938964844,37.40999984741211,36.849998474121094,36.97999954223633,34.77562713623047,11106400,0.0,0.0 +2022-05-17 00:00:00-04:00,36.93000030517578,37.060001373291016,35.38999938964844,35.970001220703125,33.825843811035156,18922100,0.0,0.0 +2022-05-18 00:00:00-04:00,35.90999984741211,35.93000030517578,34.4900016784668,34.52000045776367,32.462276458740234,12435500,0.0,0.0 +2022-05-19 00:00:00-04:00,34.369998931884766,34.58000183105469,33.66999816894531,34.33000183105469,32.283607482910156,13273100,0.0,0.0 +2022-05-20 00:00:00-04:00,34.619998931884766,34.66999816894531,33.560001373291016,34.58000183105469,32.518699645996094,12284500,0.0,0.0 +2022-05-23 00:00:00-04:00,34.9900016784668,35.16999816894531,34.720001220703125,34.959999084472656,32.87604904174805,7168400,0.0,0.0 +2022-05-24 00:00:00-04:00,34.959999084472656,35.310001373291016,34.72999954223633,35.290000915527344,33.186378479003906,10467900,0.0,0.0 +2022-05-25 00:00:00-04:00,35.349998474121094,35.52000045776367,34.9900016784668,35.34000015258789,33.233394622802734,10498300,0.0,0.0 +2022-05-26 00:00:00-04:00,35.380001068115234,35.77000045776367,35.27000045776367,35.529998779296875,33.41206741333008,10005700,0.0,0.0 +2022-05-27 00:00:00-04:00,35.61000061035156,35.869998931884766,34.959999084472656,35.18000030517578,33.08293533325195,11456000,0.0,0.0 +2022-05-31 00:00:00-04:00,35.08000183105469,35.099998474121094,34.52000045776367,34.7400016784668,32.66916275024414,35586700,0.0,0.0 +2022-06-01 00:00:00-04:00,34.7400016784668,34.900001525878906,34.04999923706055,34.63999938964844,32.57511901855469,8627200,0.0,0.0 +2022-06-02 00:00:00-04:00,34.7400016784668,35.33000183105469,34.22999954223633,35.31999969482422,33.21458435058594,10894500,0.0,0.0 +2022-06-03 00:00:00-04:00,35.25,35.290000915527344,34.83000183105469,34.93000030517578,32.847843170166016,6982100,0.0,0.0 +2022-06-06 00:00:00-04:00,37.25,37.31999969482422,36.2400016784668,36.70000076293945,34.512325286865234,23883000,0.0,0.0 +2022-06-07 00:00:00-04:00,36.45000076293945,36.7599983215332,36.20000076293945,36.40999984741211,34.23960876464844,10389600,0.0,0.0 +2022-06-08 00:00:00-04:00,36.220001220703125,36.380001068115234,35.88999938964844,36.029998779296875,33.88226318359375,10141800,0.0,0.0 +2022-06-09 00:00:00-04:00,36.029998779296875,36.56999969482422,35.689998626708984,35.709999084472656,33.581336975097656,9569900,0.0,0.0 +2022-06-10 00:00:00-04:00,35.349998474121094,35.79999923706055,35.20000076293945,35.4900016784668,33.37445068359375,9521100,0.0,0.0 +2022-06-13 00:00:00-04:00,35.09000015258789,35.38999938964844,34.61000061035156,34.70000076293945,32.63154220581055,10588100,0.0,0.0 +2022-06-14 00:00:00-04:00,34.88999938964844,35.0099983215332,34.15999984741211,34.400001525878906,32.34942626953125,10030300,0.0,0.0 +2022-06-15 00:00:00-04:00,34.52000045776367,35.099998474121094,34.439998626708984,34.849998474121094,32.7725944519043,11669800,0.0,0.0 +2022-06-16 00:00:00-04:00,34.52000045776367,34.900001525878906,34.31999969482422,34.439998626708984,32.38703536987305,18528000,0.0,0.0 +2022-06-17 00:00:00-04:00,34.630001068115234,34.90999984741211,33.349998474121094,34.349998474121094,32.30240249633789,143326600,0.0,0.0 +2022-06-21 00:00:00-04:00,34.189998626708984,35.27000045776367,34.11000061035156,34.939998626708984,32.857242584228516,15772000,0.0,0.0 +2022-06-22 00:00:00-04:00,34.959999084472656,35.40999984741211,34.72999954223633,34.880001068115234,32.800819396972656,11467200,0.0,0.0 +2022-06-23 00:00:00-04:00,35.06999969482422,35.38999938964844,34.93000030517578,35.209999084472656,33.111141204833984,11130900,0.0,0.0 +2022-06-24 00:00:00-04:00,35.529998779296875,35.90999984741211,35.060001373291016,35.7599983215332,33.62835693359375,15239700,0.0,0.0 +2022-06-27 00:00:00-04:00,35.7599983215332,36.04999923706055,35.709999084472656,35.88999938964844,33.750614166259766,6617300,0.0,0.0 +2022-06-28 00:00:00-04:00,35.959999084472656,36.33000183105469,35.4900016784668,35.5099983215332,33.39325714111328,7036600,0.0,0.0 +2022-06-29 00:00:00-04:00,35.65999984741211,35.959999084472656,35.52000045776367,35.68000030517578,33.55311965942383,7246400,0.0,0.0 +2022-06-30 00:00:00-04:00,35.150001525878906,35.619998931884766,35.060001373291016,35.38999938964844,33.456695556640625,7680500,0.188,0.0 +2022-07-01 00:00:00-04:00,35.220001220703125,36.15999984741211,35.040000915527344,36.06999969482422,34.09954833984375,5867300,0.0,0.0 +2022-07-05 00:00:00-04:00,36.08000183105469,36.27000045776367,35.439998626708984,36.2599983215332,34.2791748046875,7186000,0.0,0.0 +2022-07-06 00:00:00-04:00,36.290000915527344,36.459999084472656,35.869998931884766,35.95000076293945,33.986114501953125,8696200,0.0,0.0 +2022-07-07 00:00:00-04:00,36.0,36.27000045776367,35.93000030517578,36.150001525878906,34.17518615722656,6471400,0.0,0.0 +2022-07-08 00:00:00-04:00,36.220001220703125,36.33000183105469,35.810001373291016,36.20000076293945,34.22245407104492,7374600,0.0,0.0 +2022-07-11 00:00:00-04:00,36.31999969482422,36.380001068115234,36.0,36.13999938964844,34.16572570800781,5827100,0.0,0.0 +2022-07-12 00:00:00-04:00,36.25,36.630001068115234,36.099998474121094,36.29999923706055,34.316986083984375,6359800,0.0,0.0 +2022-07-13 00:00:00-04:00,36.220001220703125,36.599998474121094,35.939998626708984,36.43000030517578,34.439884185791016,5349000,0.0,0.0 +2022-07-14 00:00:00-04:00,35.88999938964844,36.43000030517578,35.83000183105469,36.38999938964844,34.402069091796875,6379600,0.0,0.0 +2022-07-15 00:00:00-04:00,36.81999969482422,36.880001068115234,36.279998779296875,36.630001068115234,34.62895584106445,6345500,0.0,0.0 +2022-07-18 00:00:00-04:00,36.66999816894531,36.68000030517578,36.040000915527344,36.15999984741211,34.18463897705078,6312700,0.0,0.0 +2022-07-19 00:00:00-04:00,36.529998779296875,36.619998931884766,36.2599983215332,36.47999954223633,34.48715591430664,7134600,0.0,0.0 +2022-07-20 00:00:00-04:00,36.47999954223633,36.52000045776367,36.130001068115234,36.310001373291016,34.326438903808594,5573700,0.0,0.0 +2022-07-21 00:00:00-04:00,36.27000045776367,36.459999084472656,35.95000076293945,36.279998779296875,34.29807662963867,7490700,0.0,0.0 +2022-07-22 00:00:00-04:00,36.45000076293945,36.599998474121094,36.18000030517578,36.43000030517578,34.439884185791016,5940500,0.0,0.0 +2022-07-25 00:00:00-04:00,36.5,36.90999984741211,36.439998626708984,36.7599983215332,34.751861572265625,3873400,0.0,0.0 +2022-07-26 00:00:00-04:00,36.77000045776367,37.130001068115234,36.529998779296875,37.06999969482422,35.044921875,6662300,0.0,0.0 +2022-07-27 00:00:00-04:00,36.90999984741211,37.400001525878906,36.599998474121094,37.11000061035156,35.08274459838867,8090900,0.0,0.0 +2022-07-28 00:00:00-04:00,37.439998626708984,38.540000915527344,36.9900016784668,38.5,36.39680480957031,9055800,0.0,0.0 +2022-07-29 00:00:00-04:00,38.290000915527344,38.7599983215332,38.130001068115234,38.7400016784668,36.623695373535156,7316800,0.0,0.0 +2022-08-01 00:00:00-04:00,38.849998474121094,39.41999816894531,38.810001373291016,38.90999984741211,36.78440856933594,8587400,0.0,0.0 +2022-08-02 00:00:00-04:00,38.95000076293945,38.970001220703125,38.43000030517578,38.560001373291016,36.453529357910156,5576900,0.0,0.0 +2022-08-03 00:00:00-04:00,38.61000061035156,39.150001525878906,38.25,39.099998474121094,36.964019775390625,5835500,0.0,0.0 +2022-08-04 00:00:00-04:00,39.040000915527344,39.06999969482422,38.47999954223633,38.68000030517578,36.56697463989258,5533600,0.0,0.0 +2022-08-05 00:00:00-04:00,38.59000015258789,38.7400016784668,38.099998474121094,38.720001220703125,36.60478591918945,5975200,0.0,0.0 +2022-08-08 00:00:00-04:00,38.95000076293945,39.08000183105469,38.630001068115234,38.779998779296875,36.661502838134766,4719300,0.0,0.0 +2022-08-09 00:00:00-04:00,38.939998626708984,39.279998779296875,38.79999923706055,39.11000061035156,36.973480224609375,7192600,0.0,0.0 +2022-08-10 00:00:00-04:00,39.290000915527344,39.77000045776367,39.22999954223633,39.70000076293945,37.53125,10802700,0.0,0.0 +2022-08-11 00:00:00-04:00,39.84000015258789,40.06999969482422,38.97999954223633,39.02000045776367,36.888397216796875,7121600,0.0,0.0 +2022-08-12 00:00:00-04:00,39.119998931884766,39.33000183105469,39.08000183105469,39.29999923706055,37.15310287475586,6209700,0.0,0.0 +2022-08-15 00:00:00-04:00,39.25,40.0099983215332,39.22999954223633,39.95000076293945,37.7675895690918,5394000,0.0,0.0 +2022-08-16 00:00:00-04:00,40.0,40.45000076293945,39.91999816894531,40.08000183105469,37.89049530029297,6640100,0.0,0.0 +2022-08-17 00:00:00-04:00,40.09000015258789,40.36000061035156,39.90999984741211,40.04999923706055,37.86212921142578,6330800,0.0,0.0 +2022-08-18 00:00:00-04:00,40.119998931884766,41.310001373291016,39.9900016784668,40.029998779296875,37.843223571777344,8202700,0.0,0.0 +2022-08-19 00:00:00-04:00,39.95000076293945,40.27000045776367,39.779998779296875,39.959999084472656,37.77704620361328,11083500,0.0,0.0 +2022-08-22 00:00:00-04:00,39.720001220703125,39.9900016784668,39.400001525878906,39.47999954223633,37.323272705078125,5536300,0.0,0.0 +2022-08-23 00:00:00-04:00,39.34000015258789,39.70000076293945,39.27000045776367,39.4900016784668,37.332725524902344,4820900,0.0,0.0 +2022-08-24 00:00:00-04:00,39.56999969482422,39.790000915527344,39.33000183105469,39.61000061035156,37.446170806884766,4097800,0.0,0.0 +2022-08-25 00:00:00-04:00,39.61000061035156,39.81999969482422,39.4900016784668,39.689998626708984,37.52178955078125,4581500,0.0,0.0 +2022-08-26 00:00:00-04:00,39.72999954223633,39.79999923706055,38.58000183105469,38.619998931884766,36.51024627685547,8000800,0.0,0.0 +2022-08-29 00:00:00-04:00,38.43000030517578,39.02000045776367,38.349998474121094,38.79999923706055,36.6804084777832,5321600,0.0,0.0 +2022-08-30 00:00:00-04:00,38.70000076293945,38.7400016784668,38.290000915527344,38.41999816894531,36.32117462158203,4506300,0.0,0.0 +2022-08-31 00:00:00-04:00,38.599998474121094,38.630001068115234,38.04999923706055,38.119998931884766,36.03756332397461,6967800,0.0,0.0 +2022-09-01 00:00:00-04:00,38.08000183105469,38.369998931884766,37.79999923706055,38.33000183105469,36.23609924316406,4412100,0.0,0.0 +2022-09-02 00:00:00-04:00,38.54999923706055,38.810001373291016,37.650001525878906,37.83000183105469,35.76340866088867,5892500,0.0,0.0 +2022-09-06 00:00:00-04:00,37.869998931884766,38.18000030517578,37.5099983215332,37.56999969482422,35.51760482788086,7344200,0.0,0.0 +2022-09-07 00:00:00-04:00,37.720001220703125,38.41999816894531,37.689998626708984,38.34000015258789,36.245540618896484,5000900,0.0,0.0 +2022-09-08 00:00:00-04:00,38.310001373291016,38.5099983215332,38.029998779296875,38.459999084472656,36.35899353027344,6240400,0.0,0.0 +2022-09-09 00:00:00-04:00,38.540000915527344,38.900001525878906,38.33000183105469,38.689998626708984,36.57642364501953,5260500,0.0,0.0 +2022-09-12 00:00:00-04:00,38.810001373291016,39.08000183105469,38.709999084472656,39.0099983215332,36.87894058227539,5026500,0.0,0.0 +2022-09-13 00:00:00-04:00,38.650001525878906,38.90999984741211,37.58000183105469,37.689998626708984,35.63105773925781,7023500,0.0,0.0 +2022-09-14 00:00:00-04:00,37.84000015258789,38.15999984741211,37.529998779296875,37.7400016784668,35.67832565307617,6900000,0.0,0.0 +2022-09-15 00:00:00-04:00,37.79999923706055,38.06999969482422,37.15999984741211,37.22999954223633,35.19618606567383,8293500,0.0,0.0 +2022-09-16 00:00:00-04:00,37.06999969482422,37.47999954223633,36.709999084472656,37.16999816894531,35.13945770263672,33297800,0.0,0.0 +2022-09-19 00:00:00-04:00,37.2400016784668,37.849998474121094,36.900001525878906,37.77000045776367,35.70668029785156,7525200,0.0,0.0 +2022-09-20 00:00:00-04:00,37.65999984741211,37.70000076293945,37.15999984741211,37.43000030517578,35.385257720947266,4492000,0.0,0.0 +2022-09-21 00:00:00-04:00,37.66999816894531,37.95000076293945,37.150001525878906,37.15999984741211,35.130008697509766,6009900,0.0,0.0 +2022-09-22 00:00:00-04:00,37.209999084472656,37.380001068115234,37.04999923706055,37.11000061035156,35.08274459838867,5758500,0.0,0.0 +2022-09-23 00:00:00-04:00,37.029998779296875,37.119998931884766,36.619998931884766,37.08000183105469,35.054378509521484,5849100,0.0,0.0 +2022-09-26 00:00:00-04:00,37.02000045776367,37.529998779296875,36.95000076293945,37.279998779296875,35.24345016479492,7144500,0.0,0.0 +2022-09-27 00:00:00-04:00,36.77000045776367,36.97999954223633,35.91999816894531,35.970001220703125,34.0050163269043,10634800,0.0,0.0 +2022-09-28 00:00:00-04:00,36.040000915527344,36.72999954223633,35.709999084472656,36.56999969482422,34.572235107421875,5853400,0.0,0.0 +2022-09-29 00:00:00-04:00,36.58000183105469,36.58000183105469,35.79999923706055,36.119998931884766,34.3345947265625,6318400,0.2,0.0 +2022-09-30 00:00:00-04:00,36.31999969482422,36.34000015258789,35.779998779296875,35.81999969482422,34.0494270324707,8143000,0.0,0.0 +2022-10-03 00:00:00-04:00,35.93000030517578,36.90999984741211,35.810001373291016,36.869998931884766,35.047523498535156,11361500,0.0,0.0 +2022-10-04 00:00:00-04:00,37.13999938964844,37.56999969482422,36.790000915527344,37.2599983215332,35.41824722290039,10721500,0.0,0.0 +2022-10-05 00:00:00-04:00,37.22999954223633,37.689998626708984,36.84000015258789,37.439998626708984,35.58934783935547,5555400,0.0,0.0 +2022-10-06 00:00:00-04:00,37.310001373291016,37.529998779296875,37.0099983215332,37.13999938964844,35.304176330566406,5237000,0.0,0.0 +2022-10-07 00:00:00-04:00,37.20000076293945,37.20000076293945,36.45000076293945,36.5,34.69580841064453,7064800,0.0,0.0 +2022-10-10 00:00:00-04:00,36.43000030517578,37.06999969482422,36.310001373291016,36.970001220703125,35.142581939697266,5683500,0.0,0.0 +2022-10-11 00:00:00-04:00,37.099998474121094,38.0099983215332,37.060001373291016,37.54999923706055,35.693904876708984,10534900,0.0,0.0 +2022-10-12 00:00:00-04:00,37.939998626708984,38.0,37.5099983215332,37.709999084472656,35.84600067138672,8563400,0.0,0.0 +2022-10-13 00:00:00-04:00,37.209999084472656,38.2400016784668,36.9900016784668,38.13999938964844,36.25474548339844,6389600,0.0,0.0 +2022-10-14 00:00:00-04:00,38.33000183105469,38.400001525878906,37.11000061035156,37.33000183105469,35.48478698730469,9240000,0.0,0.0 +2022-10-17 00:00:00-04:00,37.650001525878906,38.0099983215332,37.54999923706055,37.7599983215332,35.89352798461914,5534100,0.0,0.0 +2022-10-18 00:00:00-04:00,38.29999923706055,38.52000045776367,38.029998779296875,38.369998931884766,36.4733772277832,4471300,0.0,0.0 +2022-10-19 00:00:00-04:00,38.349998474121094,38.5099983215332,37.5,37.779998779296875,35.91254425048828,5436500,0.0,0.0 +2022-10-20 00:00:00-04:00,37.720001220703125,37.79999923706055,37.2400016784668,37.279998779296875,35.437259674072266,4461000,0.0,0.0 +2022-10-21 00:00:00-04:00,37.279998779296875,37.70000076293945,37.0,37.619998931884766,35.760440826416016,6020900,0.0,0.0 +2022-10-24 00:00:00-04:00,38.13999938964844,38.4900016784668,37.63999938964844,38.439998626708984,36.539920806884766,6972100,0.0,0.0 +2022-10-25 00:00:00-04:00,38.54999923706055,38.630001068115234,38.13999938964844,38.54999923706055,36.64447784423828,5628700,0.0,0.0 +2022-10-26 00:00:00-04:00,38.83000183105469,39.15999984741211,38.619998931884766,38.7599983215332,36.8441047668457,7665600,0.0,0.0 +2022-10-27 00:00:00-04:00,37.619998931884766,38.130001068115234,37.25,38.11000061035156,36.226226806640625,7209100,0.0,0.0 +2022-10-28 00:00:00-04:00,38.34000015258789,39.72999954223633,38.34000015258789,39.54999923706055,37.59505081176758,8038300,0.0,0.0 +2022-10-31 00:00:00-04:00,38.959999084472656,39.150001525878906,38.5099983215332,38.84000015258789,36.92014694213867,6865800,0.0,0.0 +2022-11-01 00:00:00-04:00,38.95000076293945,38.95000076293945,37.790000915527344,37.84000015258789,35.96957015991211,9435500,0.0,0.0 +2022-11-02 00:00:00-04:00,37.84000015258789,37.970001220703125,36.91999816894531,36.97999954223633,35.15208435058594,10968100,0.0,0.0 +2022-11-03 00:00:00-04:00,36.65999984741211,36.70000076293945,36.2599983215332,36.290000915527344,34.496192932128906,9893300,0.0,0.0 +2022-11-04 00:00:00-04:00,36.58000183105469,37.04999923706055,36.349998474121094,36.97999954223633,35.15208435058594,7834200,0.0,0.0 +2022-11-07 00:00:00-05:00,37.130001068115234,37.630001068115234,37.06999969482422,37.459999084472656,35.60835647583008,6723900,0.0,0.0 +2022-11-08 00:00:00-05:00,37.459999084472656,38.130001068115234,37.38999938964844,37.939998626708984,36.06462478637695,5692000,0.0,0.0 +2022-11-09 00:00:00-05:00,37.81999969482422,38.220001220703125,37.540000915527344,37.56999969482422,35.712921142578125,5343100,0.0,0.0 +2022-11-10 00:00:00-05:00,38.33000183105469,38.5099983215332,37.13999938964844,37.939998626708984,36.06462478637695,10099000,0.0,0.0 +2022-11-11 00:00:00-05:00,38.040000915527344,38.11000061035156,36.88999938964844,37.34000015258789,35.49428939819336,7058600,0.0,0.0 +2022-11-14 00:00:00-05:00,37.41999816894531,37.470001220703125,36.4900016784668,36.540000915527344,34.73383712768555,11253700,0.0,0.0 +2022-11-15 00:00:00-05:00,37.0099983215332,37.11000061035156,36.20000076293945,36.59000015258789,34.7813606262207,10151100,0.0,0.0 +2022-11-16 00:00:00-05:00,36.88999938964844,37.029998779296875,36.54999923706055,36.689998626708984,34.87641906738281,7325700,0.0,0.0 +2022-11-17 00:00:00-05:00,36.540000915527344,36.900001525878906,36.439998626708984,36.84000015258789,35.01900100708008,6967600,0.0,0.0 +2022-11-18 00:00:00-05:00,37.13999938964844,37.45000076293945,37.02000045776367,37.41999816894531,35.57033920288086,8186900,0.0,0.0 +2022-11-21 00:00:00-05:00,37.61000061035156,38.029998779296875,37.41999816894531,38.0,36.12166976928711,6913800,0.0,0.0 +2022-11-22 00:00:00-05:00,38.310001373291016,38.459999084472656,38.189998626708984,38.33000183105469,36.435359954833984,5505100,0.0,0.0 +2022-11-23 00:00:00-05:00,38.33000183105469,38.40999984741211,38.119998931884766,38.31999969482422,36.42584991455078,4740200,0.0,0.0 +2022-11-25 00:00:00-05:00,38.25,38.40999984741211,38.119998931884766,38.25,36.359310150146484,3574300,0.0,0.0 +2022-11-28 00:00:00-05:00,38.31999969482422,38.41999816894531,38.08000183105469,38.20000076293945,36.3117790222168,6261300,0.0,0.0 +2022-11-29 00:00:00-05:00,38.09000015258789,38.36000061035156,37.86000061035156,38.099998474121094,36.21672058105469,6775100,0.0,0.0 +2022-11-30 00:00:00-05:00,38.040000915527344,38.70000076293945,37.779998779296875,38.66999816894531,36.758548736572266,12768600,0.0,0.0 +2022-12-01 00:00:00-05:00,38.77000045776367,38.849998474121094,38.560001373291016,38.709999084472656,36.796573638916016,6044200,0.0,0.0 +2022-12-02 00:00:00-05:00,38.599998474121094,38.939998626708984,38.47999954223633,38.7400016784668,36.82509231567383,6806300,0.0,0.0 +2022-12-05 00:00:00-05:00,38.33000183105469,38.33000183105469,37.66999816894531,37.959999084472656,36.08364486694336,5331800,0.0,0.0 +2022-12-06 00:00:00-05:00,37.97999954223633,38.2400016784668,37.599998474121094,37.66999816894531,35.807979583740234,6213300,0.0,0.0 +2022-12-07 00:00:00-05:00,37.9900016784668,38.0099983215332,37.65999984741211,37.939998626708984,36.06462478637695,6277400,0.0,0.0 +2022-12-08 00:00:00-05:00,37.939998626708984,38.349998474121094,37.79999923706055,38.310001373291016,36.41634750366211,4679800,0.0,0.0 +2022-12-09 00:00:00-05:00,38.380001068115234,38.380001068115234,37.900001525878906,37.93000030517578,36.05512237548828,7246400,0.0,0.0 +2022-12-12 00:00:00-05:00,38.11000061035156,38.130001068115234,37.4900016784668,38.09000015258789,36.207218170166016,7400900,0.0,0.0 +2022-12-13 00:00:00-05:00,38.630001068115234,38.689998626708984,37.459999084472656,37.63999938964844,35.77946472167969,8782600,0.0,0.0 +2022-12-14 00:00:00-05:00,37.58000183105469,37.97999954223633,36.970001220703125,37.34000015258789,35.49428939819336,9561500,0.0,0.0 +2022-12-15 00:00:00-05:00,37.040000915527344,37.22999954223633,36.38999938964844,36.630001068115234,34.81938552856445,11241900,0.0,0.0 +2022-12-16 00:00:00-05:00,36.150001525878906,36.209999084472656,35.45000076293945,36.06999969482422,34.28706741333008,20447400,0.0,0.0 +2022-12-19 00:00:00-05:00,36.11000061035156,36.66999816894531,36.02000045776367,36.31999969482422,34.52470779418945,9273100,0.0,0.0 +2022-12-20 00:00:00-05:00,36.38999938964844,36.720001220703125,36.11000061035156,36.2599983215332,34.46767044067383,7863600,0.0,0.0 +2022-12-21 00:00:00-05:00,36.5099983215332,36.66999816894531,36.209999084472656,36.529998779296875,34.72433090209961,5664000,0.0,0.0 +2022-12-22 00:00:00-05:00,36.52000045776367,36.529998779296875,35.939998626708984,36.290000915527344,34.496192932128906,6452900,0.0,0.0 +2022-12-23 00:00:00-05:00,36.41999816894531,36.4900016784668,36.16999816894531,36.369998931884766,34.572235107421875,4176600,0.0,0.0 +2022-12-27 00:00:00-05:00,36.5,36.529998779296875,35.95000076293945,36.099998474121094,34.315582275390625,5069500,0.0,0.0 +2022-12-28 00:00:00-05:00,36.220001220703125,36.33000183105469,35.72999954223633,35.77000045776367,34.00189208984375,3883300,0.0,0.0 +2022-12-29 00:00:00-05:00,35.86000061035156,35.97999954223633,35.7400016784668,35.83000183105469,34.05893325805664,4215700,0.0,0.0 +2022-12-30 00:00:00-05:00,35.83000183105469,35.83000183105469,35.380001068115234,35.65999984741211,33.89733123779297,4779800,0.0,0.0 +2023-01-03 00:00:00-05:00,35.650001525878906,35.709999084472656,35.150001525878906,35.54999923706055,33.79277038574219,6040500,0.0,0.0 +2023-01-04 00:00:00-05:00,35.83000183105469,35.869998931884766,35.33000183105469,35.84000015258789,34.06843948364258,6617400,0.0,0.0 +2023-01-05 00:00:00-05:00,35.349998474121094,35.540000915527344,35.220001220703125,35.290000915527344,33.73387145996094,7552300,0.2,0.0 +2023-01-06 00:00:00-05:00,35.560001373291016,36.38999938964844,35.47999954223633,36.2599983215332,34.661094665527344,8038600,0.0,0.0 +2023-01-09 00:00:00-05:00,36.18000030517578,36.560001373291016,36.0099983215332,36.029998779296875,34.44123458862305,4344100,0.0,0.0 +2023-01-10 00:00:00-05:00,36.0,36.16999816894531,35.4900016784668,35.689998626708984,34.11622619628906,4133800,0.0,0.0 +2023-01-11 00:00:00-05:00,35.939998626708984,35.97999954223633,35.529998779296875,35.77000045776367,34.19269943237305,7269700,0.0,0.0 +2023-01-12 00:00:00-05:00,35.63999938964844,35.75,35.290000915527344,35.56999969482422,34.00152587890625,5248600,0.0,0.0 +2023-01-13 00:00:00-05:00,35.52000045776367,35.720001220703125,35.349998474121094,35.689998626708984,34.11622619628906,5821200,0.0,0.0 +2023-01-17 00:00:00-05:00,35.869998931884766,36.09000015258789,35.650001525878906,35.72999954223633,34.15446472167969,7441900,0.0,0.0 +2023-01-18 00:00:00-05:00,35.7400016784668,35.779998779296875,34.83000183105469,34.93000030517578,33.389747619628906,6286900,0.0,0.0 +2023-01-19 00:00:00-05:00,34.849998474121094,34.91999816894531,34.349998474121094,34.36000061035156,32.84488296508789,11358300,0.0,0.0 +2023-01-20 00:00:00-05:00,34.279998779296875,34.77000045776367,34.20000076293945,34.709999084472656,33.179443359375,7148700,0.0,0.0 +2023-01-23 00:00:00-05:00,34.70000076293945,34.95000076293945,34.529998779296875,34.689998626708984,33.16032409667969,4860800,0.0,0.0 +2023-01-24 00:00:00-05:00,34.689998626708984,35.02000045776367,34.310001373291016,34.97999954223633,33.43754196166992,7954700,0.0,0.0 +2023-01-25 00:00:00-05:00,34.90999984741211,34.9900016784668,34.599998474121094,34.959999084472656,33.418418884277344,4943600,0.0,0.0 +2023-01-26 00:00:00-05:00,34.90999984741211,35.040000915527344,34.65999984741211,34.93000030517578,33.389747619628906,5554800,0.0,0.0 +2023-01-27 00:00:00-05:00,34.849998474121094,34.88999938964844,34.529998779296875,34.70000076293945,33.16988754272461,6367200,0.0,0.0 +2023-01-30 00:00:00-05:00,34.70000076293945,35.15999984741211,34.560001373291016,34.720001220703125,33.189002990722656,4571400,0.0,0.0 +2023-01-31 00:00:00-05:00,35.06999969482422,35.29999923706055,34.7599983215332,35.279998779296875,33.72431182861328,5887700,0.0,0.0 +2023-02-01 00:00:00-05:00,35.20000076293945,35.599998474121094,34.939998626708984,35.34000015258789,33.78166580200195,4645700,0.0,0.0 +2023-02-02 00:00:00-05:00,35.20000076293945,35.29999923706055,34.84000015258789,35.209999084472656,33.65739822387695,6256600,0.0,0.0 +2023-02-03 00:00:00-05:00,35.25,35.31999969482422,34.5099983215332,35.150001525878906,33.60004425048828,7050800,0.0,0.0 +2023-02-06 00:00:00-05:00,35.13999938964844,35.29999923706055,34.970001220703125,35.220001220703125,33.66695785522461,6003300,0.0,0.0 +2023-02-07 00:00:00-05:00,34.97999954223633,35.2599983215332,34.720001220703125,35.20000076293945,33.64783477783203,5858600,0.0,0.0 +2023-02-08 00:00:00-05:00,35.119998931884766,35.209999084472656,34.79999923706055,34.869998931884766,33.33238220214844,4687400,0.0,0.0 +2023-02-09 00:00:00-05:00,35.189998626708984,35.34000015258789,34.84000015258789,34.869998931884766,33.33238220214844,5883900,0.0,0.0 +2023-02-10 00:00:00-05:00,35.040000915527344,35.349998474121094,34.70000076293945,35.279998779296875,33.72431182861328,9337400,0.0,0.0 +2023-02-13 00:00:00-05:00,35.34000015258789,35.65999984741211,35.22999954223633,35.65999984741211,34.087554931640625,4040200,0.0,0.0 +2023-02-14 00:00:00-05:00,35.599998474121094,35.63999938964844,35.15999984741211,35.38999938964844,33.829463958740234,8663600,0.0,0.0 +2023-02-15 00:00:00-05:00,35.34000015258789,35.7400016784668,35.2400016784668,35.70000076293945,34.125789642333984,6004900,0.0,0.0 +2023-02-16 00:00:00-05:00,35.689998626708984,36.0099983215332,35.369998931884766,35.900001525878906,34.316978454589844,8733000,0.0,0.0 +2023-02-17 00:00:00-05:00,35.900001525878906,35.95000076293945,35.560001373291016,35.66999816894531,34.097110748291016,7953300,0.0,0.0 +2023-02-21 00:00:00-05:00,35.619998931884766,35.689998626708984,35.130001068115234,35.54999923706055,33.9824104309082,7087700,0.0,0.0 +2023-02-22 00:00:00-05:00,35.65999984741211,36.04999923706055,35.65999984741211,35.779998779296875,34.20225524902344,8021300,0.0,0.0 +2023-02-23 00:00:00-05:00,35.779998779296875,36.22999954223633,35.15999984741211,36.11000061035156,34.51770782470703,6437900,0.0,0.0 +2023-02-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.45000076293945,35.790000915527344,34.211814880371094,5762100,0.0,0.0 +2023-02-27 00:00:00-05:00,35.880001068115234,35.91999816894531,35.27000045776367,35.369998931884766,33.810340881347656,12114900,0.0,0.0 +2023-02-28 00:00:00-05:00,34.41999816894531,34.849998474121094,34.349998474121094,34.54999923706055,33.02649688720703,21571400,0.0,0.0 +2023-03-01 00:00:00-05:00,34.41999816894531,34.41999816894531,34.0099983215332,34.189998626708984,32.682369232177734,8861700,0.0,0.0 +2023-03-02 00:00:00-05:00,34.470001220703125,34.650001525878906,34.20000076293945,34.58000183105469,33.055179595947266,8231200,0.0,0.0 +2023-03-03 00:00:00-05:00,34.560001373291016,34.68000030517578,34.279998779296875,34.54999923706055,33.02649688720703,8223900,0.0,0.0 +2023-03-06 00:00:00-05:00,34.540000915527344,34.939998626708984,34.439998626708984,34.81999969482422,33.28459548950195,6975800,0.0,0.0 +2023-03-07 00:00:00-05:00,34.83000183105469,35.02000045776367,34.540000915527344,34.83000183105469,33.29415512084961,6903600,0.0,0.0 +2023-03-08 00:00:00-05:00,34.810001373291016,35.09000015258789,34.619998931884766,34.779998779296875,33.24635314941406,6891500,0.0,0.0 +2023-03-09 00:00:00-05:00,34.88999938964844,35.09000015258789,34.5099983215332,34.560001373291016,33.03605270385742,6029600,0.0,0.0 +2023-03-10 00:00:00-05:00,34.650001525878906,34.72999954223633,34.08000183105469,34.31999969482422,32.806644439697266,6530100,0.0,0.0 +2023-03-13 00:00:00-04:00,34.38999938964844,34.900001525878906,34.22999954223633,34.25,32.73973083496094,7907400,0.0,0.0 +2023-03-14 00:00:00-04:00,34.349998474121094,34.65999984741211,34.2400016784668,34.630001068115234,33.10297393798828,6526100,0.0,0.0 +2023-03-15 00:00:00-04:00,34.529998779296875,34.9900016784668,34.40999984741211,34.91999816894531,33.38018798828125,8896800,0.0,0.0 +2023-03-16 00:00:00-04:00,34.869998931884766,35.220001220703125,34.790000915527344,35.099998474121094,33.55224609375,8895900,0.0,0.0 +2023-03-17 00:00:00-04:00,35.029998779296875,35.279998779296875,34.79999923706055,34.86000061035156,33.32283020019531,15595200,0.0,0.0 +2023-03-20 00:00:00-04:00,35.279998779296875,35.279998779296875,34.880001068115234,35.220001220703125,33.66695785522461,8142200,0.0,0.0 +2023-03-21 00:00:00-04:00,35.27000045776367,35.34000015258789,34.900001525878906,35.150001525878906,33.60004425048828,12071100,0.0,0.0 +2023-03-22 00:00:00-04:00,35.060001373291016,35.349998474121094,34.630001068115234,34.66999816894531,33.14120864868164,9456700,0.0,0.0 +2023-03-23 00:00:00-04:00,34.54999923706055,34.68000030517578,34.060001373291016,34.11000061035156,32.60590362548828,11424200,0.0,0.0 +2023-03-24 00:00:00-04:00,34.27000045776367,34.95000076293945,34.15999984741211,34.869998931884766,33.33238220214844,8625200,0.0,0.0 +2023-03-27 00:00:00-04:00,35.0,35.40999984741211,34.9900016784668,35.099998474121094,33.55224609375,9292000,0.0,0.0 +2023-03-28 00:00:00-04:00,35.20000076293945,35.29999923706055,35.06999969482422,35.13999938964844,33.59048080444336,7743400,0.0,0.0 +2023-03-29 00:00:00-04:00,35.279998779296875,35.34000015258789,35.15999984741211,35.290000915527344,33.73387145996094,6616300,0.0,0.0 +2023-03-30 00:00:00-04:00,35.20000076293945,35.2599983215332,35.04999923706055,35.130001068115234,33.77231979370117,8181100,0.2,0.0 +2023-03-31 00:00:00-04:00,35.40999984741211,35.41999816894531,35.16999816894531,35.279998779296875,33.916526794433594,11182900,0.0,0.0 +2023-04-03 00:00:00-04:00,35.33000183105469,35.529998779296875,35.18000030517578,35.38999938964844,34.022274017333984,8911600,0.0,0.0 +2023-04-04 00:00:00-04:00,35.41999816894531,35.45000076293945,35.2400016784668,35.36000061035156,33.993438720703125,6453900,0.0,0.0 +2023-04-05 00:00:00-04:00,35.5,35.88999938964844,35.349998474121094,35.400001525878906,34.031890869140625,12154100,0.0,0.0 +2023-04-06 00:00:00-04:00,35.43000030517578,35.88999938964844,35.43000030517578,35.63999938964844,34.262611389160156,8511600,0.0,0.0 +2023-04-10 00:00:00-04:00,35.5,35.5099983215332,35.099998474121094,35.22999954223633,33.868465423583984,6801800,0.0,0.0 +2023-04-11 00:00:00-04:00,35.27000045776367,35.40999984741211,35.150001525878906,35.25,33.887691497802734,5616900,0.0,0.0 +2023-04-12 00:00:00-04:00,35.16999816894531,35.459999084472656,35.08000183105469,35.209999084472656,33.84923553466797,7503800,0.0,0.0 +2023-04-13 00:00:00-04:00,35.189998626708984,35.31999969482422,34.84000015258789,35.2400016784668,33.87807846069336,6089700,0.0,0.0 +2023-04-14 00:00:00-04:00,35.029998779296875,35.369998931884766,35.0099983215332,35.099998474121094,33.74348068237305,6577100,0.0,0.0 +2023-04-17 00:00:00-04:00,35.2599983215332,35.41999816894531,35.15999984741211,35.38999938964844,34.022274017333984,5871700,0.0,0.0 +2023-04-18 00:00:00-04:00,35.45000076293945,35.45000076293945,35.0,35.38999938964844,34.022274017333984,5223300,0.0,0.0 +2023-04-19 00:00:00-04:00,35.5,35.599998474121094,35.310001373291016,35.349998474121094,33.98381805419922,5794500,0.0,0.0 +2023-04-20 00:00:00-04:00,35.369998931884766,35.650001525878906,35.220001220703125,35.529998779296875,34.156864166259766,5106300,0.0,0.0 +2023-04-21 00:00:00-04:00,35.68000030517578,35.7400016784668,35.25,35.310001373291016,33.94536590576172,7459800,0.0,0.0 +2023-04-24 00:00:00-04:00,35.400001525878906,35.61000061035156,35.290000915527344,35.36000061035156,33.993438720703125,7346000,0.0,0.0 +2023-04-25 00:00:00-04:00,35.290000915527344,35.9900016784668,35.2599983215332,35.88999938964844,34.502952575683594,10945900,0.0,0.0 +2023-04-26 00:00:00-04:00,35.540000915527344,35.79999923706055,35.4900016784668,35.5,34.128021240234375,8548800,0.0,0.0 +2023-04-27 00:00:00-04:00,34.630001068115234,34.650001525878906,32.93000030517578,33.540000915527344,32.2437744140625,17056900,0.0,0.0 +2023-04-28 00:00:00-04:00,33.45000076293945,33.599998474121094,32.290000915527344,32.70000076293945,31.436235427856445,19267100,0.0,0.0 +2023-05-01 00:00:00-04:00,32.65999984741211,32.970001220703125,32.529998779296875,32.56999969482422,31.311262130737305,9019000,0.0,0.0 +2023-05-02 00:00:00-04:00,32.400001525878906,32.540000915527344,31.899999618530273,32.540000915527344,31.28242301940918,12960300,0.0,0.0 +2023-05-03 00:00:00-04:00,32.40999984741211,33.09000015258789,32.22999954223633,32.790000915527344,31.522762298583984,13047900,0.0,0.0 +2023-05-04 00:00:00-04:00,32.70000076293945,32.880001068115234,32.33000183105469,32.4900016784668,31.23435401916504,9702200,0.0,0.0 +2023-05-05 00:00:00-04:00,32.650001525878906,33.310001373291016,32.599998474121094,33.22999954223633,31.94575309753418,11869800,0.0,0.0 +2023-05-08 00:00:00-04:00,33.18000030517578,33.22999954223633,32.77000045776367,32.849998474121094,31.58043670654297,7797600,0.0,0.0 +2023-05-09 00:00:00-04:00,32.84000015258789,32.900001525878906,32.619998931884766,32.709999084472656,31.445846557617188,6139300,0.0,0.0 +2023-05-10 00:00:00-04:00,32.66999816894531,32.880001068115234,32.31999969482422,32.59000015258789,31.33048439025879,6270700,0.0,0.0 +2023-05-11 00:00:00-04:00,32.47999954223633,32.59000015258789,32.33000183105469,32.43000030517578,31.176668167114258,6421700,0.0,0.0 +2023-05-12 00:00:00-04:00,32.38999938964844,32.689998626708984,32.38999938964844,32.66999816894531,31.407394409179688,9123000,0.0,0.0 +2023-05-15 00:00:00-04:00,32.75,32.810001373291016,32.2599983215332,32.36000061035156,31.109375,5532700,0.0,0.0 +2023-05-16 00:00:00-04:00,32.34000015258789,32.34000015258789,31.84000015258789,31.860000610351562,30.628700256347656,6446900,0.0,0.0 +2023-05-17 00:00:00-04:00,31.889999389648438,32.15999984741211,31.729999542236328,32.119998931884766,30.878650665283203,7575100,0.0,0.0 +2023-05-18 00:00:00-04:00,31.850000381469727,31.959999084472656,31.639999389648438,31.8700008392334,30.638315200805664,5969500,0.0,0.0 +2023-05-19 00:00:00-04:00,32.0,32.09000015258789,31.770000457763672,31.829999923706055,30.599857330322266,4507800,0.0,0.0 +2023-05-22 00:00:00-04:00,31.959999084472656,32.0099983215332,31.6200008392334,31.90999984741211,30.67676544189453,7028600,0.0,0.0 +2023-05-23 00:00:00-04:00,32.060001373291016,32.06999969482422,31.860000610351562,32.02000045776367,30.782516479492188,6309600,0.0,0.0 +2023-05-24 00:00:00-04:00,32.04999923706055,32.130001068115234,31.700000762939453,31.920000076293945,30.68638038635254,10550000,0.0,0.0 +2023-05-25 00:00:00-04:00,31.559999465942383,31.709999084472656,31.270000457763672,31.549999237060547,30.33068084716797,9500400,0.0,0.0 +2023-05-26 00:00:00-04:00,31.43000030517578,31.670000076293945,31.219999313354492,31.40999984741211,30.19609260559082,13065200,0.0,0.0 +2023-05-30 00:00:00-04:00,31.280000686645508,31.56999969482422,30.8700008392334,31.0,29.80193328857422,11161900,0.0,0.0 +2023-05-31 00:00:00-04:00,31.1299991607666,31.25,30.700000762939453,31.1200008392334,29.917299270629883,21178800,0.0,0.0 +2023-06-01 00:00:00-04:00,31.329999923706055,31.329999923706055,31.030000686645508,31.170000076293945,29.965368270874023,7627000,0.0,0.0 +2023-06-02 00:00:00-04:00,31.280000686645508,31.510000228881836,31.149999618530273,31.450000762939453,30.23454475402832,7180100,0.0,0.0 +2023-06-05 00:00:00-04:00,31.530000686645508,31.850000381469727,31.290000915527344,31.309999465942383,30.099956512451172,5118300,0.0,0.0 +2023-06-06 00:00:00-04:00,30.8799991607666,31.170000076293945,30.799999237060547,31.079999923706055,29.87884521484375,12374900,0.0,0.0 +2023-06-07 00:00:00-04:00,31.010000228881836,31.360000610351562,30.799999237060547,31.309999465942383,30.099956512451172,10559100,0.0,0.0 +2023-06-08 00:00:00-04:00,31.260000228881836,31.43000030517578,31.15999984741211,31.40999984741211,30.19609260559082,9675200,0.0,0.0 +2023-06-09 00:00:00-04:00,31.309999465942383,31.350000381469727,31.170000076293945,31.309999465942383,30.099956512451172,6253800,0.0,0.0 +2023-06-12 00:00:00-04:00,31.299999237060547,31.34000015258789,30.989999771118164,31.229999542236328,30.023046493530273,16030800,0.0,0.0 +2023-06-13 00:00:00-04:00,31.260000228881836,31.559999465942383,31.149999618530273,31.520000457763672,30.301841735839844,10548300,0.0,0.0 +2023-06-14 00:00:00-04:00,31.639999389648438,31.850000381469727,31.56999969482422,31.760000228881836,30.532564163208008,11167700,0.0,0.0 +2023-06-15 00:00:00-04:00,31.989999771118164,31.989999771118164,31.709999084472656,31.760000228881836,30.532564163208008,14698800,0.0,0.0 +2023-06-16 00:00:00-04:00,31.850000381469727,32.279998779296875,31.65999984741211,32.16999816894531,30.92671775817871,15546300,0.0,0.0 +2023-06-20 00:00:00-04:00,32.06999969482422,32.20000076293945,31.920000076293945,31.93000030517578,30.69599723815918,7552400,0.0,0.0 +2023-06-21 00:00:00-04:00,31.940000534057617,32.04999923706055,31.520000457763672,31.739999771118164,30.513336181640625,8777800,0.0,0.0 +2023-06-22 00:00:00-04:00,31.889999389648438,32.029998779296875,31.729999542236328,31.920000076293945,30.68638038635254,10435600,0.0,0.0 +2023-06-23 00:00:00-04:00,31.959999084472656,31.989999771118164,31.100000381469727,31.18000030517578,29.97498321533203,12388400,0.0,0.0 +2023-06-26 00:00:00-04:00,31.149999618530273,31.200000762939453,30.8799991607666,31.1200008392334,29.917299270629883,6105000,0.0,0.0 +2023-06-27 00:00:00-04:00,31.1200008392334,31.309999465942383,31.059999465942383,31.25,30.042272567749023,6715700,0.0,0.0 +2023-06-28 00:00:00-04:00,31.100000381469727,31.100000381469727,30.709999084472656,30.899999618530273,29.705801010131836,6315300,0.0,0.0 +2023-06-29 00:00:00-04:00,30.56999969482422,30.790000915527344,30.469999313354492,30.760000228881836,29.763856887817383,9003000,0.2,0.0 +2023-06-30 00:00:00-04:00,30.8799991607666,31.31999969482422,30.81999969482422,31.270000457763672,30.257341384887695,7930900,0.0,0.0 +2023-07-03 00:00:00-04:00,31.25,31.479999542236328,31.15999984741211,31.469999313354492,30.450862884521484,3517200,0.0,0.0 +2023-07-05 00:00:00-04:00,31.420000076293945,31.760000228881836,31.239999771118164,31.75,30.7217960357666,7314600,0.0,0.0 +2023-07-06 00:00:00-04:00,32.209999084472656,32.439998626708984,32.02000045776367,32.20000076293945,31.157224655151367,16423200,0.0,0.0 +2023-07-07 00:00:00-04:00,32.029998779296875,32.09000015258789,31.719999313354492,31.760000228881836,30.731473922729492,9743600,0.0,0.0 +2023-07-10 00:00:00-04:00,31.459999084472656,31.739999771118164,31.43000030517578,31.459999084472656,30.441184997558594,14525200,0.0,0.0 +2023-07-11 00:00:00-04:00,31.56999969482422,31.56999969482422,31.290000915527344,31.389999389648438,30.373455047607422,8589700,0.0,0.0 +2023-07-12 00:00:00-04:00,31.479999542236328,31.639999389648438,31.25,31.270000457763672,30.257341384887695,8681600,0.0,0.0 +2023-07-13 00:00:00-04:00,31.299999237060547,31.549999237060547,31.25,31.510000228881836,30.48956871032715,7415200,0.0,0.0 +2023-07-14 00:00:00-04:00,31.549999237060547,31.780000686645508,31.25,31.65999984741211,30.63471221923828,6955600,0.0,0.0 +2023-07-17 00:00:00-04:00,31.639999389648438,31.899999618530273,31.469999313354492,31.610000610351562,30.58633041381836,5706800,0.0,0.0 +2023-07-18 00:00:00-04:00,31.59000015258789,31.959999084472656,31.299999237060547,31.559999465942383,30.537948608398438,6802400,0.0,0.0 +2023-07-19 00:00:00-04:00,31.709999084472656,32.099998474121094,31.690000534057617,31.889999389648438,30.857261657714844,5167000,0.0,0.0 +2023-07-20 00:00:00-04:00,31.850000381469727,32.540000915527344,31.850000381469727,32.43000030517578,31.379776000976562,7862800,0.0,0.0 +2023-07-21 00:00:00-04:00,32.619998931884766,32.790000915527344,32.439998626708984,32.58000183105469,31.524921417236328,23722800,0.0,0.0 +2023-07-24 00:00:00-04:00,32.560001373291016,32.619998931884766,32.31999969482422,32.36000061035156,31.312042236328125,6954900,0.0,0.0 +2023-07-25 00:00:00-04:00,32.29999923706055,32.369998931884766,32.11000061035156,32.31999969482422,31.273338317871094,5967100,0.0,0.0 +2023-07-26 00:00:00-04:00,32.22999954223633,32.72999954223633,32.16999816894531,32.540000915527344,31.486215591430664,11678300,0.0,0.0 +2023-07-27 00:00:00-04:00,33.83000183105469,34.36000061035156,33.689998626708984,33.7599983215332,32.66670227050781,21483200,0.0,0.0 +2023-07-28 00:00:00-04:00,33.959999084472656,34.099998474121094,33.54999923706055,33.91999816894531,32.8215217590332,14640300,0.0,0.0 +2023-07-31 00:00:00-04:00,33.65999984741211,34.06999969482422,33.2599983215332,34.0099983215332,32.908607482910156,17658200,0.0,0.0 +2023-08-01 00:00:00-04:00,34.150001525878906,34.16999816894531,33.72999954223633,34.130001068115234,33.02472686767578,15290200,0.0,0.0 +2023-08-02 00:00:00-04:00,34.15999984741211,34.65999984741211,34.06999969482422,34.459999084472656,33.344032287597656,13651200,0.0,0.0 +2023-08-03 00:00:00-04:00,34.52000045776367,34.52000045776367,33.91999816894531,33.93000030517578,32.83119583129883,7095200,0.0,0.0 +2023-08-04 00:00:00-04:00,33.81999969482422,33.970001220703125,33.56999969482422,33.599998474121094,32.51189041137695,6399400,0.0,0.0 +2023-08-07 00:00:00-04:00,33.810001373291016,33.970001220703125,33.619998931884766,33.81999969482422,32.724761962890625,7038000,0.0,0.0 +2023-08-08 00:00:00-04:00,33.70000076293945,33.77000045776367,33.22999954223633,33.43000030517578,32.347389221191406,7337300,0.0,0.0 +2023-08-09 00:00:00-04:00,33.40999984741211,33.90999984741211,33.29999923706055,33.619998931884766,32.53123474121094,7467700,0.0,0.0 +2023-08-10 00:00:00-04:00,33.77000045776367,33.91999816894531,33.38999938964844,33.400001525878906,32.318363189697266,6378100,0.0,0.0 +2023-08-11 00:00:00-04:00,33.459999084472656,33.84000015258789,33.439998626708984,33.79999923706055,32.70541000366211,6298700,0.0,0.0 +2023-08-14 00:00:00-04:00,33.959999084472656,34.040000915527344,33.63999938964844,33.7400016784668,32.6473503112793,5137800,0.0,0.0 +2023-08-15 00:00:00-04:00,33.630001068115234,33.63999938964844,33.33000183105469,33.470001220703125,32.3860969543457,6187000,0.0,0.0 +2023-08-16 00:00:00-04:00,34.08000183105469,34.310001373291016,33.779998779296875,33.849998474121094,32.75379180908203,10147900,0.0,0.0 +2023-08-17 00:00:00-04:00,33.83000183105469,33.880001068115234,33.59000015258789,33.66999816894531,32.57961654663086,8022800,0.0,0.0 +2023-08-18 00:00:00-04:00,33.619998931884766,33.84000015258789,33.58000183105469,33.75,32.65702819824219,6915600,0.0,0.0 +2023-08-21 00:00:00-04:00,33.7599983215332,33.810001373291016,33.47999954223633,33.630001068115234,32.54091262817383,6137100,0.0,0.0 +2023-08-22 00:00:00-04:00,33.5,33.77000045776367,33.380001068115234,33.45000076293945,32.36674499511719,8243900,0.0,0.0 +2023-08-23 00:00:00-04:00,33.650001525878906,33.66999816894531,33.45000076293945,33.650001525878906,32.56026840209961,7307800,0.0,0.0 +2023-08-24 00:00:00-04:00,33.619998931884766,33.88999938964844,33.38999938964844,33.43000030517578,32.347389221191406,8285000,0.0,0.0 +2023-08-25 00:00:00-04:00,33.439998626708984,33.599998474121094,33.189998626708984,33.279998779296875,32.20225143432617,8166600,0.0,0.0 +2023-08-28 00:00:00-04:00,33.47999954223633,33.72999954223633,33.38999938964844,33.70000076293945,32.60865020751953,5062300,0.0,0.0 +2023-08-29 00:00:00-04:00,33.779998779296875,33.939998626708984,33.4900016784668,33.900001525878906,32.80217361450195,5021200,0.0,0.0 +2023-08-30 00:00:00-04:00,33.90999984741211,33.97999954223633,33.70000076293945,33.77000045776367,32.67638397216797,4271900,0.0,0.0 +2023-08-31 00:00:00-04:00,33.7400016784668,33.88999938964844,33.59000015258789,33.650001525878906,32.56026840209961,5056200,0.0,0.0 +2023-09-01 00:00:00-04:00,33.7599983215332,33.79999923706055,33.52000045776367,33.54999923706055,32.46350860595703,6084000,0.0,0.0 +2023-09-05 00:00:00-04:00,33.52000045776367,33.58000183105469,32.810001373291016,33.04999923706055,31.979698181152344,7560700,0.0,0.0 +2023-09-06 00:00:00-04:00,33.06999969482422,33.2599983215332,33.029998779296875,33.20000076293945,32.12483596801758,6900600,0.0,0.0 +2023-09-07 00:00:00-04:00,33.439998626708984,33.56999969482422,33.209999084472656,33.310001373291016,32.23127746582031,5628800,0.0,0.0 +2023-09-08 00:00:00-04:00,33.34000015258789,33.470001220703125,33.20000076293945,33.36000061035156,32.279659271240234,5411200,0.0,0.0 +2023-09-11 00:00:00-04:00,33.43000030517578,33.720001220703125,33.369998931884766,33.529998779296875,32.444149017333984,6079100,0.0,0.0 +2023-09-12 00:00:00-04:00,33.5,33.58000183105469,33.18000030517578,33.2599983215332,32.18289566040039,6124700,0.0,0.0 +2023-09-13 00:00:00-04:00,33.36000061035156,33.47999954223633,32.869998931884766,33.130001068115234,32.057106018066406,8433200,0.0,0.0 +2023-09-14 00:00:00-04:00,33.130001068115234,33.7599983215332,33.130001068115234,33.66999816894531,32.57961654663086,10580900,0.0,0.0 +2023-09-15 00:00:00-04:00,33.59000015258789,33.83000183105469,33.25,33.29999923706055,32.22159957885742,40430900,0.0,0.0 +2023-09-18 00:00:00-04:00,33.41999816894531,33.68000030517578,33.13999938964844,33.650001525878906,32.56026840209961,8396500,0.0,0.0 +2023-09-19 00:00:00-04:00,33.84000015258789,33.84000015258789,33.33000183105469,33.40999984741211,32.32803726196289,7679300,0.0,0.0 +2023-09-20 00:00:00-04:00,33.459999084472656,33.900001525878906,33.41999816894531,33.77000045776367,32.67638397216797,6724100,0.0,0.0 +2023-09-21 00:00:00-04:00,33.81999969482422,33.84000015258789,33.29999923706055,33.33000183105469,32.250633239746094,11674900,0.0,0.0 +2023-09-22 00:00:00-04:00,33.27000045776367,33.4900016784668,33.099998474121094,33.119998931884766,32.04742431640625,6051000,0.0,0.0 +2023-09-25 00:00:00-04:00,32.95000076293945,33.08000183105469,32.38999938964844,32.47999954223633,31.428157806396484,5659200,0.0,0.0 +2023-09-26 00:00:00-04:00,32.470001220703125,32.529998779296875,32.150001525878906,32.15999984741211,31.118520736694336,6557800,0.0,0.0 +2023-09-27 00:00:00-04:00,32.130001068115234,32.20000076293945,31.65999984741211,31.670000076293945,30.64438819885254,5324600,0.0,0.0 +2023-09-28 00:00:00-04:00,31.559999465942383,31.6200008392334,31.290000915527344,31.459999084472656,30.64925765991211,5889300,0.215,0.0 +2023-09-29 00:00:00-04:00,31.59000015258789,31.760000228881836,31.399999618530273,31.56999969482422,30.75642204284668,5919200,0.0,0.0 +2023-10-02 00:00:00-04:00,31.479999542236328,31.530000686645508,31.040000915527344,31.209999084472656,30.405698776245117,6266600,0.0,0.0 +2023-10-03 00:00:00-04:00,31.06999969482422,31.229999542236328,30.920000076293945,31.09000015258789,30.28879165649414,6459700,0.0,0.0 +2023-10-04 00:00:00-04:00,31.209999084472656,31.739999771118164,31.139999389648438,31.700000762939453,30.883075714111328,9311400,0.0,0.0 +2023-10-05 00:00:00-04:00,31.709999084472656,31.719999313354492,30.139999389648438,30.209999084472656,29.43147087097168,15400000,0.0,0.0 +2023-10-06 00:00:00-04:00,30.079999923706055,30.139999389648438,29.18000030517578,30.06999969482422,29.29507827758789,10862900,0.0,0.0 +2023-10-09 00:00:00-04:00,30.040000915527344,30.18000030517578,29.540000915527344,29.739999771118164,28.973583221435547,7824400,0.0,0.0 +2023-10-10 00:00:00-04:00,29.979999542236328,30.3700008392334,29.719999313354492,30.290000915527344,29.509410858154297,8261900,0.0,0.0 +2023-10-11 00:00:00-04:00,30.3700008392334,30.420000076293945,29.139999389648438,29.290000915527344,28.535179138183594,9754800,0.0,0.0 +2023-10-12 00:00:00-04:00,29.18000030517578,29.239999771118164,27.65999984741211,27.899999618530273,27.180999755859375,16014100,0.0,0.0 +2023-10-13 00:00:00-04:00,27.899999618530273,28.399999618530273,27.790000915527344,28.110000610351562,27.385589599609375,7916800,0.0,0.0 +2023-10-16 00:00:00-04:00,28.25,28.530000686645508,27.809999465942383,28.510000228881836,27.77528190612793,8159600,0.0,0.0 +2023-10-17 00:00:00-04:00,28.40999984741211,28.969999313354492,28.389999389648438,28.780000686645508,28.0383243560791,7096400,0.0,0.0 +2023-10-18 00:00:00-04:00,28.84000015258789,29.110000610351562,28.700000762939453,28.790000915527344,28.048065185546875,4922200,0.0,0.0 +2023-10-19 00:00:00-04:00,28.790000915527344,28.950000762939453,28.440000534057617,28.450000762939453,27.716827392578125,6685900,0.0,0.0 +2023-10-20 00:00:00-04:00,28.479999542236328,28.90999984741211,28.399999618530273,28.649999618530273,27.91167449951172,9031600,0.0,0.0 +2023-10-23 00:00:00-04:00,28.6299991607666,28.739999771118164,28.31999969482422,28.329999923706055,27.59992027282715,7710100,0.0,0.0 +2023-10-24 00:00:00-04:00,28.420000076293945,29.260000228881836,28.399999618530273,29.110000610351562,28.359819412231445,9904500,0.0,0.0 +2023-10-25 00:00:00-04:00,29.059999465942383,29.360000610351562,28.90999984741211,29.100000381469727,28.35007667541504,10816700,0.0,0.0 +2023-10-26 00:00:00-04:00,30.8700008392334,31.06999969482422,29.18000030517578,29.510000228881836,28.749509811401367,14559400,0.0,0.0 +2023-10-27 00:00:00-04:00,29.3700008392334,30.280000686645508,29.34000015258789,29.8700008392334,29.100234985351562,15490200,0.0,0.0 +2023-10-30 00:00:00-04:00,30.0,30.260000228881836,29.809999465942383,30.020000457763672,29.246366500854492,13125700,0.0,0.0 +2023-10-31 00:00:00-04:00,30.170000076293945,30.530000686645508,30.1200008392334,30.329999923706055,29.54837989807129,10628000,0.0,0.0 +2023-11-01 00:00:00-04:00,30.420000076293945,30.6200008392334,30.209999084472656,30.459999084472656,29.67502784729004,9440600,0.0,0.0 +2023-11-02 00:00:00-04:00,30.56999969482422,30.959999084472656,30.450000762939453,30.860000610351562,30.064720153808594,9706300,0.0,0.0 +2023-11-03 00:00:00-04:00,31.1200008392334,31.559999465942383,31.06999969482422,31.1200008392334,30.318021774291992,9100700,0.0,0.0 +2023-11-06 00:00:00-05:00,31.06999969482422,31.350000381469727,30.950000762939453,30.969999313354492,30.171886444091797,6155700,0.0,0.0 +2023-11-07 00:00:00-05:00,30.969999313354492,31.149999618530273,30.829999923706055,31.0,30.201112747192383,8222300,0.0,0.0 +2023-11-08 00:00:00-05:00,31.06999969482422,31.190000534057617,30.950000762939453,31.049999237060547,30.24982261657715,7223300,0.0,0.0 +2023-11-09 00:00:00-05:00,31.260000228881836,31.260000228881836,30.8700008392334,30.899999618530273,30.10369110107422,7518300,0.0,0.0 +2023-11-10 00:00:00-05:00,30.899999618530273,31.059999465942383,30.81999969482422,30.969999313354492,30.171886444091797,7836200,0.0,0.0 +2023-11-13 00:00:00-05:00,30.959999084472656,31.3700008392334,30.860000610351562,31.280000686645508,30.47389793395996,6601800,0.0,0.0 +2023-11-14 00:00:00-05:00,31.56999969482422,31.989999771118164,31.5,31.8799991607666,31.058433532714844,10032800,0.0,0.0 +2023-11-15 00:00:00-05:00,31.940000534057617,32.0,31.780000686645508,31.889999389648438,31.068174362182617,7162700,0.0,0.0 +2023-11-16 00:00:00-05:00,31.959999084472656,32.209999084472656,31.649999618530273,31.780000686645508,30.96101188659668,7302700,0.0,0.0 +2023-11-17 00:00:00-05:00,31.950000762939453,31.950000762939453,31.450000762939453,31.729999542236328,30.91229820251465,6947400,0.0,0.0 +2023-11-20 00:00:00-05:00,31.6200008392334,31.889999389648438,31.399999618530273,31.780000686645508,30.96101188659668,5239000,0.0,0.0 +2023-11-21 00:00:00-05:00,31.700000762939453,32.02000045776367,31.670000076293945,31.90999984741211,31.08765983581543,5339700,0.0,0.0 +2023-11-22 00:00:00-05:00,32.060001373291016,32.43000030517578,32.0099983215332,32.40999984741211,31.57477378845215,6123900,0.0,0.0 +2023-11-24 00:00:00-05:00,32.369998931884766,32.7400016784668,32.369998931884766,32.619998931884766,31.77936363220215,3426100,0.0,0.0 +2023-11-27 00:00:00-05:00,32.54999923706055,32.720001220703125,32.459999084472656,32.54999923706055,31.711166381835938,8790400,0.0,0.0 +2023-11-28 00:00:00-05:00,32.54999923706055,32.68000030517578,32.18000030517578,32.2400016784668,31.409156799316406,7068100,0.0,0.0 +2023-11-29 00:00:00-05:00,32.2400016784668,32.2599983215332,31.65999984741211,31.729999542236328,30.91229820251465,7236500,0.0,0.0 +2023-11-30 00:00:00-05:00,31.780000686645508,31.860000610351562,31.200000762939453,31.56999969482422,30.75642204284668,21381600,0.0,0.0 +2023-12-01 00:00:00-05:00,31.65999984741211,32.189998626708984,31.6299991607666,32.16999816894531,31.340959548950195,8212900,0.0,0.0 +2023-12-04 00:00:00-05:00,32.119998931884766,32.43000030517578,32.119998931884766,32.22999954223633,31.399415969848633,5379200,0.0,0.0 +2023-12-05 00:00:00-05:00,32.119998931884766,32.20000076293945,31.920000076293945,32.029998779296875,31.204566955566406,4578400,0.0,0.0 +2023-12-06 00:00:00-05:00,32.04999923706055,32.22999954223633,31.81999969482422,32.189998626708984,31.360445022583008,5957500,0.0,0.0 +2023-12-07 00:00:00-05:00,32.25,32.459999084472656,32.09000015258789,32.36000061035156,31.526065826416016,6874300,0.0,0.0 +2023-12-08 00:00:00-05:00,32.33000183105469,32.33000183105469,32.08000183105469,32.11000061035156,31.28251075744629,8254100,0.0,0.0 +2023-12-11 00:00:00-05:00,32.45000076293945,32.790000915527344,32.45000076293945,32.7599983215332,31.915752410888672,7108500,0.0,0.0 +2023-12-12 00:00:00-05:00,33.02000045776367,33.02000045776367,32.56999969482422,32.66999816894531,31.82807159423828,5925600,0.0,0.0 +2023-12-13 00:00:00-05:00,32.709999084472656,33.290000915527344,32.54999923706055,33.2400016784668,32.38338851928711,7104500,0.0,0.0 +2023-12-14 00:00:00-05:00,33.310001373291016,33.650001525878906,32.16999816894531,32.209999084472656,31.37993049621582,13049700,0.0,0.0 +2023-12-15 00:00:00-05:00,32.18000030517578,32.5,31.8700008392334,31.969999313354492,31.146116256713867,17760200,0.0,0.0 +2023-12-18 00:00:00-05:00,32.119998931884766,32.59000015258789,31.809999465942383,32.400001525878906,31.56503677368164,6357300,0.0,0.0 +2023-12-19 00:00:00-05:00,32.29999923706055,32.650001525878906,32.2599983215332,32.540000915527344,31.701425552368164,5632900,0.0,0.0 +2023-12-20 00:00:00-05:00,32.34000015258789,32.72999954223633,32.2599983215332,32.279998779296875,31.448123931884766,7322700,0.0,0.0 +2023-12-21 00:00:00-05:00,32.380001068115234,32.54999923706055,32.2400016784668,32.52000045776367,31.681941986083984,4853900,0.0,0.0 +2023-12-22 00:00:00-05:00,32.470001220703125,32.97999954223633,32.459999084472656,32.83000183105469,31.98395538330078,4467700,0.0,0.0 +2023-12-26 00:00:00-05:00,32.810001373291016,33.130001068115234,32.709999084472656,33.04999923706055,32.198280334472656,3492500,0.0,0.0 +2023-12-27 00:00:00-05:00,33.060001373291016,33.20000076293945,32.970001220703125,33.11000061035156,32.256736755371094,4895300,0.0,0.0 +2023-12-28 00:00:00-05:00,33.18000030517578,33.369998931884766,33.119998931884766,33.349998474121094,32.49055099487305,3808000,0.0,0.0 +2023-12-29 00:00:00-05:00,33.2599983215332,33.369998931884766,33.13999938964844,33.31999969482422,32.46132278442383,4988400,0.0,0.0 +2024-01-02 00:00:00-05:00,33.380001068115234,33.63999938964844,33.2400016784668,33.369998931884766,32.51003646850586,7861000,0.0,0.0 +2024-01-03 00:00:00-05:00,33.04999923706055,33.060001373291016,32.400001525878906,32.59000015258789,31.75013542175293,9610100,0.0,0.0 +2024-01-04 00:00:00-05:00,32.33000183105469,32.599998474121094,32.220001220703125,32.369998931884766,31.74523162841797,7351300,0.215,0.0 +2024-01-05 00:00:00-05:00,32.2400016784668,32.279998779296875,31.649999618530273,31.969999313354492,31.35295295715332,5261600,0.0,0.0 +2024-01-08 00:00:00-05:00,31.760000228881836,32.0,31.530000686645508,31.809999465942383,31.196041107177734,18370600,0.0,0.0 +2024-01-09 00:00:00-05:00,31.639999389648438,31.989999771118164,31.479999542236328,31.979999542236328,31.36275863647461,9428500,0.0,0.0 +2024-01-10 00:00:00-05:00,31.950000762939453,32.060001373291016,31.639999389648438,31.770000457763672,31.156814575195312,7003200,0.0,0.0 +2024-01-11 00:00:00-05:00,31.68000030517578,31.979999542236328,31.549999237060547,31.950000762939453,31.33333969116211,6696300,0.0,0.0 +2024-01-12 00:00:00-05:00,32.09000015258789,32.150001525878906,31.81999969482422,31.90999984741211,31.294111251831055,6273500,0.0,0.0 +2024-01-16 00:00:00-05:00,31.90999984741211,31.940000534057617,31.6200008392334,31.829999923706055,31.215656280517578,8093300,0.0,0.0 +2024-01-17 00:00:00-05:00,31.760000228881836,32.02000045776367,31.65999984741211,31.739999771118164,31.12739372253418,6070900,0.0,0.0 +2024-01-18 00:00:00-05:00,31.540000915527344,31.84000015258789,31.3799991607666,31.799999237060547,31.186235427856445,8788400,0.0,0.0 +2024-01-19 00:00:00-05:00,31.770000457763672,31.959999084472656,31.40999984741211,31.889999389648438,31.27449607849121,7294800,0.0,0.0 +2024-01-22 00:00:00-05:00,31.760000228881836,31.90999984741211,31.489999771118164,31.5,30.892024993896484,6014300,0.0,0.0 +2024-01-23 00:00:00-05:00,31.510000228881836,31.799999237060547,31.280000686645508,31.739999771118164,31.12739372253418,6970400,0.0,0.0 +2024-01-24 00:00:00-05:00,31.729999542236328,31.770000457763672,31.06999969482422,31.139999389648438,30.538972854614258,6216700,0.0,0.0 +2024-01-25 00:00:00-05:00,31.299999237060547,31.600000381469727,31.190000534057617,31.59000015258789,30.980289459228516,7898800,0.0,0.0 +2024-01-26 00:00:00-05:00,31.729999542236328,32.02000045776367,31.729999542236328,31.979999542236328,31.36275863647461,4879400,0.0,0.0 +2024-01-29 00:00:00-05:00,31.940000534057617,32.04999923706055,31.899999618530273,32.0099983215332,31.392179489135742,10680000,0.0,0.0 +2024-01-30 00:00:00-05:00,32.029998779296875,32.09000015258789,31.739999771118164,31.799999237060547,31.186235427856445,5829800,0.0,0.0 +2024-01-31 00:00:00-05:00,31.8799991607666,31.899999618530273,31.329999923706055,31.440000534057617,30.83318328857422,6336000,0.0,0.0 +2024-02-01 00:00:00-05:00,31.510000228881836,32.0099983215332,31.219999313354492,31.979999542236328,31.36275863647461,8024300,0.0,0.0 +2024-02-02 00:00:00-05:00,31.770000457763672,31.899999618530273,31.389999389648438,31.649999618530273,31.03912925720215,5962900,0.0,0.0 +2024-02-05 00:00:00-05:00,31.469999313354492,31.479999542236328,31.0,31.040000915527344,30.440902709960938,8392600,0.0,0.0 +2024-02-06 00:00:00-05:00,31.110000610351562,31.239999771118164,30.920000076293945,31.110000610351562,30.509552001953125,12983700,0.0,0.0 +2024-02-07 00:00:00-05:00,31.450000762939453,31.579999923706055,31.15999984741211,31.260000228881836,30.65665626525879,7611000,0.0,0.0 +2024-02-08 00:00:00-05:00,31.239999771118164,31.520000457763672,31.139999389648438,31.489999771118164,30.882219314575195,6873200,0.0,0.0 +2024-02-09 00:00:00-05:00,31.450000762939453,31.489999771118164,30.950000762939453,31.149999618530273,30.54878044128418,5257400,0.0,0.0 +2024-02-12 00:00:00-05:00,31.09000015258789,31.360000610351562,30.950000762939453,31.31999969482422,30.715497970581055,6261200,0.0,0.0 +2024-02-13 00:00:00-05:00,31.479999542236328,31.5,30.719999313354492,30.920000076293945,30.32322120666504,10990900,0.0,0.0 +2024-02-14 00:00:00-05:00,30.829999923706055,31.149999618530273,30.739999771118164,31.100000381469727,30.499744415283203,8864000,0.0,0.0 +2024-02-15 00:00:00-05:00,31.15999984741211,31.420000076293945,31.049999237060547,31.09000015258789,30.489938735961914,6392800,0.0,0.0 +2024-02-16 00:00:00-05:00,31.059999465942383,31.110000610351562,30.68000030517578,30.969999313354492,30.37225341796875,11899500,0.0,0.0 +2024-02-20 00:00:00-05:00,30.989999771118164,31.559999465942383,30.729999542236328,31.229999542236328,30.627235412597656,15705100,0.0,0.0 +2024-02-21 00:00:00-05:00,31.450000762939453,31.65999984741211,31.360000610351562,31.600000381469727,30.990095138549805,11468300,0.0,0.0 +2024-02-22 00:00:00-05:00,30.56999969482422,30.959999084472656,29.989999771118164,30.3700008392334,29.783836364746094,16363500,0.0,0.0 +2024-02-23 00:00:00-05:00,30.450000762939453,30.450000762939453,29.920000076293945,30.190000534057617,29.60730743408203,24281800,0.0,0.0 +2024-02-26 00:00:00-05:00,30.049999237060547,30.079999923706055,29.170000076293945,29.5,28.930625915527344,20269400,0.0,0.0 +2024-02-27 00:00:00-05:00,29.399999618530273,29.729999542236328,29.31999969482422,29.5,28.930625915527344,10699500,0.0,0.0 +2024-02-28 00:00:00-05:00,29.420000076293945,30.100000381469727,29.31999969482422,30.030000686645508,29.450397491455078,9757900,0.0,0.0 +2024-02-29 00:00:00-05:00,30.079999923706055,30.469999313354492,29.770000457763672,29.90999984741211,29.332712173461914,10848200,0.0,0.0 +2024-03-01 00:00:00-05:00,28.90999984741211,29.450000762939453,28.850000381469727,29.280000686645508,28.714872360229492,47327200,0.0,0.0 +2024-03-04 00:00:00-05:00,29.200000762939453,29.329999923706055,29.06999969482422,29.100000381469727,28.538347244262695,19511900,0.0,0.0 +2024-03-05 00:00:00-05:00,29.18000030517578,29.360000610351562,29.030000686645508,29.09000015258789,28.528539657592773,10791600,0.0,0.0 +2024-03-06 00:00:00-05:00,29.239999771118164,29.399999618530273,29.170000076293945,29.200000762939453,28.636417388916016,7722800,0.0,0.0 +2024-03-07 00:00:00-05:00,29.18000030517578,29.229999542236328,28.920000076293945,28.959999084472656,28.40104866027832,7363700,0.0,0.0 +2024-03-08 00:00:00-05:00,29.049999237060547,29.200000762939453,28.899999618530273,29.139999389648438,28.577573776245117,9720400,0.0,0.0 +2024-03-11 00:00:00-04:00,29.270000457763672,29.469999313354492,29.209999084472656,29.299999237060547,28.734485626220703,6977700,0.0,0.0 +2024-03-12 00:00:00-04:00,29.34000015258789,29.43000030517578,29.25,29.290000915527344,28.724681854248047,7185400,0.0,0.0 +2024-03-13 00:00:00-04:00,29.3799991607666,29.5,28.889999389648438,28.899999618530273,28.342205047607422,14514800,0.0,0.0 +2024-03-14 00:00:00-04:00,28.899999618530273,29.290000915527344,28.809999465942383,29.0,28.440275192260742,16255000,0.0,0.0 +2024-03-15 00:00:00-04:00,29.020000457763672,29.06999969482422,28.6200008392334,28.8799991607666,28.322593688964844,28529900,0.0,0.0 +2024-03-18 00:00:00-04:00,28.8700008392334,29.559999465942383,28.799999237060547,29.510000228881836,28.940433502197266,13215300,0.0,0.0 +2024-03-19 00:00:00-04:00,29.489999771118164,29.90999984741211,29.260000228881836,29.309999465942383,28.744291305541992,13656700,0.0,0.0 +2024-03-20 00:00:00-04:00,29.350000381469727,29.729999542236328,29.290000915527344,29.709999084472656,29.136571884155273,12464500,0.0,0.0 +2024-03-21 00:00:00-04:00,29.649999618530273,29.860000610351562,29.540000915527344,29.579999923706055,29.009082794189453,9582100,0.0,0.0 +2024-03-22 00:00:00-04:00,29.579999923706055,29.860000610351562,29.530000686645508,29.799999237060547,29.224836349487305,7166100,0.0,0.0 +2024-03-25 00:00:00-04:00,29.920000076293945,30.530000686645508,29.860000610351562,30.479999542236328,29.891712188720703,18795000,0.0,0.0 +2024-03-26 00:00:00-04:00,30.440000534057617,31.020000457763672,30.440000534057617,30.729999542236328,30.136886596679688,18452600,0.0,0.0 +2024-03-27 00:00:00-04:00,30.540000915527344,30.950000762939453,30.420000076293945,30.59000015258789,30.210956573486328,15201900,0.215,0.0 +2024-03-28 00:00:00-04:00,30.809999465942383,31.049999237060547,30.610000610351562,30.670000076293945,30.28996467590332,7269500,0.0,0.0 +2024-04-01 00:00:00-04:00,30.850000381469727,31.299999237060547,30.739999771118164,31.229999542236328,30.84302520751953,11031400,0.0,0.0 +2024-04-02 00:00:00-04:00,31.350000381469727,31.3799991607666,30.649999618530273,30.920000076293945,30.536867141723633,14180800,0.0,0.0 +2024-04-03 00:00:00-04:00,30.790000915527344,31.15999984741211,30.700000762939453,31.010000228881836,30.62575340270996,8703400,0.0,0.0 +2024-04-04 00:00:00-04:00,31.239999771118164,31.309999465942383,30.670000076293945,30.68000030517578,30.299840927124023,7327800,0.0,0.0 +2024-04-05 00:00:00-04:00,30.700000762939453,30.860000610351562,30.459999084472656,30.770000457763672,30.38872718811035,8527500,0.0,0.0 +2024-04-08 00:00:00-04:00,30.760000228881836,31.0,30.690000534057617,30.799999237060547,30.418352127075195,6350700,0.0,0.0 +2024-04-09 00:00:00-04:00,30.920000076293945,31.149999618530273,30.84000015258789,31.010000228881836,30.62575340270996,4620000,0.0,0.0 +2024-04-10 00:00:00-04:00,30.739999771118164,30.780000686645508,30.280000686645508,30.649999618530273,30.270212173461914,7752500,0.0,0.0 +2024-04-11 00:00:00-04:00,30.739999771118164,31.149999618530273,30.68000030517578,30.81999969482422,30.4381046295166,6927000,0.0,0.0 +2024-04-12 00:00:00-04:00,30.790000915527344,30.809999465942383,30.18000030517578,30.219999313354492,29.84554100036621,9627800,0.0,0.0 +2024-04-15 00:00:00-04:00,30.329999923706055,30.530000686645508,30.209999084472656,30.43000030517578,30.052940368652344,10277700,0.0,0.0 +2024-04-16 00:00:00-04:00,30.420000076293945,30.549999237060547,30.209999084472656,30.440000534057617,30.062816619873047,10322500,0.0,0.0 +2024-04-17 00:00:00-04:00,30.809999465942383,30.90999984741211,30.520000457763672,30.8799991607666,30.49736213684082,10022000,0.0,0.0 +2024-04-18 00:00:00-04:00,31.06999969482422,31.170000076293945,30.799999237060547,31.1299991607666,30.744264602661133,7467900,0.0,0.0 +2024-04-19 00:00:00-04:00,31.229999542236328,31.600000381469727,31.020000457763672,31.5,31.10968017578125,8631500,0.0,0.0 +2024-04-22 00:00:00-04:00,31.68000030517578,31.770000457763672,31.420000076293945,31.760000228881836,31.366458892822266,7411500,0.0,0.0 +2024-04-23 00:00:00-04:00,31.59000015258789,31.81999969482422,31.520000457763672,31.760000228881836,31.366458892822266,7904000,0.0,0.0 +2024-04-24 00:00:00-04:00,31.229999542236328,32.45000076293945,31.190000534057617,32.34000015258789,31.93927001953125,11479400,0.0,0.0 +2024-04-25 00:00:00-04:00,33.95000076293945,34.47999954223633,33.29999923706055,33.84000015258789,33.42068862915039,14559000,0.0,0.0 +2024-04-26 00:00:00-04:00,33.4900016784668,33.9900016784668,33.45000076293945,33.720001220703125,33.30217361450195,9684800,0.0,0.0 +2024-04-29 00:00:00-04:00,33.79999923706055,33.91999816894531,33.59000015258789,33.70000076293945,33.28242111206055,8915700,0.0,0.0 +2024-04-30 00:00:00-04:00,33.72999954223633,33.7599983215332,33.36000061035156,33.70000076293945,33.28242111206055,6026200,0.0,0.0 +2024-05-01 00:00:00-04:00,33.38999938964844,33.56999969482422,33.209999084472656,33.34000015258789,32.926883697509766,6235700,0.0,0.0 +2024-05-02 00:00:00-04:00,33.459999084472656,33.7599983215332,33.25,33.560001373291016,33.14415740966797,6371900,0.0,0.0 +2024-05-03 00:00:00-04:00,33.63999938964844,33.880001068115234,33.41999816894531,33.83000183105469,33.41081237792969,7463400,0.0,0.0 +2024-05-06 00:00:00-04:00,33.900001525878906,33.97999954223633,33.45000076293945,33.560001373291016,33.14415740966797,5029600,0.0,0.0 +2024-05-07 00:00:00-04:00,33.75,33.869998931884766,33.52000045776367,33.810001373291016,33.391056060791016,5831500,0.0,0.0 +2024-05-08 00:00:00-04:00,33.900001525878906,33.939998626708984,33.630001068115234,33.70000076293945,33.28242111206055,4682000,0.0,0.0 +2024-05-09 00:00:00-04:00,33.779998779296875,34.02000045776367,33.689998626708984,33.9900016784668,33.56882858276367,5701500,0.0,0.0 +2024-05-10 00:00:00-04:00,33.95000076293945,34.06999969482422,33.790000915527344,34.029998779296875,33.60832977294922,5300000,0.0,0.0 +2024-05-13 00:00:00-04:00,34.0,34.22999954223633,33.810001373291016,34.119998931884766,33.69721603393555,8073000,0.0,0.0 +2024-05-14 00:00:00-04:00,34.099998474121094,34.25,33.900001525878906,34.16999816894531,33.74659729003906,7824900,0.0,0.0 +2024-05-15 00:00:00-04:00,34.150001525878906,34.22999954223633,33.779998779296875,33.810001373291016,33.391056060791016,7792300,0.0,0.0 +2024-05-16 00:00:00-04:00,33.810001373291016,34.369998931884766,33.810001373291016,34.13999938964844,33.71696853637695,6793800,0.0,0.0 +2024-05-17 00:00:00-04:00,34.06999969482422,34.06999969482422,33.720001220703125,33.75,33.3317985534668,6118900,0.0,0.0 +2024-05-20 00:00:00-04:00,33.7599983215332,33.81999969482422,33.59000015258789,33.68000030517578,33.26266860961914,7793700,0.0,0.0 +2024-05-21 00:00:00-04:00,33.81999969482422,33.97999954223633,33.720001220703125,33.959999084472656,33.5391960144043,5827100,0.0,0.0 +2024-05-22 00:00:00-04:00,33.88999938964844,34.33000183105469,33.77000045776367,34.27000045776367,33.84535598754883,4823100,0.0,0.0 +2024-05-23 00:00:00-04:00,34.06999969482422,34.31999969482422,33.95000076293945,33.97999954223633,33.5589485168457,4483500,0.0,0.0 +2024-05-24 00:00:00-04:00,34.040000915527344,34.40999984741211,34.040000915527344,34.189998626708984,33.7663459777832,5208500,0.0,0.0 +2024-05-28 00:00:00-04:00,34.0099983215332,34.150001525878906,33.63999938964844,33.709999084472656,33.292293548583984,8073000,0.0,0.0 +2024-05-29 00:00:00-04:00,33.650001525878906,33.779998779296875,33.349998474121094,33.65999984741211,33.242916107177734,4758000,0.0,0.0 +2024-05-30 00:00:00-04:00,33.68000030517578,34.0,33.65999984741211,33.900001525878906,33.479942321777344,5416200,0.0,0.0 +2024-05-31 00:00:00-04:00,33.91999816894531,34.27000045776367,33.88999938964844,34.25,33.82560348510742,13476700,0.0,0.0 +2024-06-03 00:00:00-04:00,34.209999084472656,34.529998779296875,34.029998779296875,34.369998931884766,33.944114685058594,5123600,0.0,0.0 +2024-06-04 00:00:00-04:00,34.27000045776367,35.0,34.18000030517578,34.81999969482422,34.38854217529297,9058900,0.0,0.0 +2024-06-05 00:00:00-04:00,34.90999984741211,34.9900016784668,34.52000045776367,34.779998779296875,34.349037170410156,8207600,0.0,0.0 +2024-06-06 00:00:00-04:00,34.720001220703125,34.9900016784668,34.459999084472656,34.5099983215332,34.08238220214844,5851900,0.0,0.0 +2024-06-07 00:00:00-04:00,34.439998626708984,34.86000061035156,34.40999984741211,34.630001068115234,34.200897216796875,5701200,0.0,0.0 +2024-06-10 00:00:00-04:00,34.619998931884766,34.630001068115234,34.0099983215332,34.15999984741211,33.73672103881836,4118700,0.0,0.0 +2024-06-11 00:00:00-04:00,34.099998474121094,34.15999984741211,33.65999984741211,33.83000183105469,33.41081237792969,9201000,0.0,0.0 +2024-06-12 00:00:00-04:00,33.90999984741211,34.0099983215332,33.599998474121094,33.61000061035156,33.193538665771484,5574600,0.0,0.0 +2024-06-13 00:00:00-04:00,33.470001220703125,34.09000015258789,33.439998626708984,34.060001373291016,33.63795852661133,8398500,0.0,0.0 +2024-06-14 00:00:00-04:00,34.02000045776367,34.2599983215332,33.91999816894531,34.040000915527344,33.61820602416992,4589000,0.0,0.0 +2024-06-17 00:00:00-04:00,34.2400016784668,34.72999954223633,33.93000030517578,34.689998626708984,34.260154724121094,8986800,0.0,0.0 +2024-06-18 00:00:00-04:00,34.66999816894531,34.77000045776367,34.279998779296875,34.4900016784668,34.0626335144043,4621900,0.0,0.0 +2024-06-20 00:00:00-04:00,34.43000030517578,34.52000045776367,33.939998626708984,34.209999084472656,33.78609848022461,7070300,0.0,0.0 +2024-06-21 00:00:00-04:00,34.40999984741211,34.66999816894531,34.11000061035156,34.380001068115234,33.95399475097656,17518600,0.0,0.0 +2024-06-24 00:00:00-04:00,34.40999984741211,34.70000076293945,34.2599983215332,34.66999816894531,34.24040222167969,7818500,0.0,0.0 +2024-06-25 00:00:00-04:00,34.68000030517578,34.810001373291016,34.279998779296875,34.40999984741211,33.98362350463867,7249200,0.0,0.0 +2024-06-26 00:00:00-04:00,34.189998626708984,34.45000076293945,33.970001220703125,34.36000061035156,33.934242248535156,4762800,0.0,0.0 +2024-06-27 00:00:00-04:00,34.5099983215332,34.58000183105469,33.9900016784668,34.119998931884766,33.69721603393555,9231800,0.0,0.0 +2024-06-28 00:00:00-04:00,33.869998931884766,33.869998931884766,33.310001373291016,33.400001525878906,33.1953125,12137900,0.215,0.0 +2024-07-01 00:00:00-04:00,33.400001525878906,33.61000061035156,32.79999923706055,32.84000015258789,32.63874435424805,5835900,0.0,0.0 +2024-07-02 00:00:00-04:00,32.959999084472656,33.0099983215332,32.56999969482422,32.779998779296875,32.57910919189453,9243300,0.0,0.0 +2024-07-03 00:00:00-04:00,32.7599983215332,32.93000030517578,32.56999969482422,32.720001220703125,32.51947784423828,5340800,0.0,0.0 +2024-07-05 00:00:00-04:00,32.720001220703125,32.79999923706055,32.470001220703125,32.65999984741211,32.45984649658203,7262800,0.0,0.0 +2024-07-08 00:00:00-04:00,32.540000915527344,32.63999938964844,32.16999816894531,32.290000915527344,32.09211349487305,12207000,0.0,0.0 +2024-07-09 00:00:00-04:00,32.380001068115234,32.400001525878906,31.93000030517578,31.950000762939453,31.75419807434082,6775000,0.0,0.0 +2024-07-10 00:00:00-04:00,31.989999771118164,32.31999969482422,31.84000015258789,31.950000762939453,31.75419807434082,10725600,0.0,0.0 +2024-07-11 00:00:00-04:00,31.799999237060547,32.58000183105469,31.799999237060547,32.43000030517578,32.23125457763672,6833600,0.0,0.0 +2024-07-12 00:00:00-04:00,32.369998931884766,32.79999923706055,32.369998931884766,32.619998931884766,32.42008972167969,4638500,0.0,0.0 +2024-07-15 00:00:00-04:00,32.52000045776367,32.849998474121094,32.41999816894531,32.66999816894531,32.469783782958984,9470000,0.0,0.0 +2024-07-16 00:00:00-04:00,32.68000030517578,32.97999954223633,32.540000915527344,32.65999984741211,32.45984649658203,7813600,0.0,0.0 +2024-07-17 00:00:00-04:00,32.869998931884766,33.18000030517578,32.790000915527344,33.08000183105469,32.87727355957031,13082500,0.0,0.0 +2024-07-18 00:00:00-04:00,33.02000045776367,33.61000061035156,32.95000076293945,33.13999938964844,32.93690490722656,6338500,0.0,0.0 +2024-07-19 00:00:00-04:00,33.38999938964844,33.43000030517578,32.72999954223633,32.97999954223633,32.77788543701172,4626700,0.0,0.0 +2024-07-22 00:00:00-04:00,32.97999954223633,33.119998931884766,32.7400016784668,32.83000183105469,32.628807067871094,7473000,0.0,0.0 +2024-07-23 00:00:00-04:00,32.779998779296875,32.959999084472656,32.560001373291016,32.630001068115234,32.430030822753906,6730000,0.0,0.0 +2024-07-24 00:00:00-04:00,32.7599983215332,32.84000015258789,32.27000045776367,32.77000045776367,32.56917190551758,11507900,0.0,0.0 +2024-07-25 00:00:00-04:00,33.880001068115234,34.61000061035156,33.08000183105469,33.209999084472656,33.006473541259766,17925900,0.0,0.0 +2024-07-26 00:00:00-04:00,33.20000076293945,33.869998931884766,33.08000183105469,33.7400016784668,33.53322982788086,12633200,0.0,0.0 +2024-07-29 00:00:00-04:00,33.68000030517578,34.189998626708984,33.63999938964844,34.15999984741211,33.950653076171875,10122100,0.0,0.0 +2024-07-30 00:00:00-04:00,34.0099983215332,34.2400016784668,33.689998626708984,34.119998931884766,33.91089630126953,8023900,0.0,0.0 +2024-07-31 00:00:00-04:00,34.0,34.52000045776367,33.709999084472656,34.279998779296875,34.069915771484375,7192800,0.0,0.0 +2024-08-01 00:00:00-04:00,34.380001068115234,34.689998626708984,34.0099983215332,34.560001373291016,34.348201751708984,7731000,0.0,0.0 +2024-08-02 00:00:00-04:00,34.900001525878906,35.2400016784668,34.459999084472656,35.06999969482422,34.85507583618164,11433800,0.0,0.0 +2024-08-05 00:00:00-04:00,35.380001068115234,35.529998779296875,33.959999084472656,34.29999923706055,34.08979415893555,11432200,0.0,0.0 +2024-08-06 00:00:00-04:00,34.2400016784668,34.95000076293945,34.20000076293945,34.47999954223633,34.26869201660156,7509900,0.0,0.0 +2024-08-07 00:00:00-04:00,34.560001373291016,34.93000030517578,34.2599983215332,34.58000183105469,34.368080139160156,5902900,0.0,0.0 +2024-08-08 00:00:00-04:00,34.439998626708984,34.7400016784668,34.18000030517578,34.529998779296875,34.318382263183594,5334800,0.0,0.0 +2024-08-09 00:00:00-04:00,34.40999984741211,34.59000015258789,34.060001373291016,34.560001373291016,34.348201751708984,4352800,0.0,0.0 +2024-08-12 00:00:00-04:00,34.529998779296875,34.869998931884766,34.439998626708984,34.79999923706055,34.58673095703125,5320400,0.0,0.0 +2024-08-13 00:00:00-04:00,34.849998474121094,35.220001220703125,34.779998779296875,35.150001525878906,34.93458557128906,6064900,0.0,0.0 +2024-08-14 00:00:00-04:00,35.150001525878906,35.4900016784668,35.0099983215332,35.310001373291016,35.093605041503906,6839900,0.0,0.0 +2024-08-15 00:00:00-04:00,35.310001373291016,35.459999084472656,35.209999084472656,35.33000183105469,35.11348342895508,9379300,0.0,0.0 +2024-08-16 00:00:00-04:00,35.2400016784668,35.459999084472656,35.2400016784668,35.38999938964844,35.17311477661133,6996400,0.0,0.0 +2024-08-19 00:00:00-04:00,35.369998931884766,35.63999938964844,35.31999969482422,35.619998931884766,35.401702880859375,4946200,0.0,0.0 +2024-08-20 00:00:00-04:00,35.61000061035156,35.79999923706055,35.470001220703125,35.72999954223633,35.51103210449219,5170400,0.0,0.0 +2024-08-21 00:00:00-04:00,35.79999923706055,35.959999084472656,35.41999816894531,35.47999954223633,35.2625617980957,6966100,0.0,0.0 +2024-08-22 00:00:00-04:00,35.619998931884766,35.790000915527344,35.439998626708984,35.66999816894531,35.45139694213867,4699500,0.0,0.0 +2024-08-23 00:00:00-04:00,35.83000183105469,35.90999984741211,35.529998779296875,35.72999954223633,35.51103210449219,3964100,0.0,0.0 +2024-08-26 00:00:00-04:00,35.79999923706055,36.2400016784668,35.75,36.130001068115234,35.9085807800293,4579000,0.0,0.0 +2024-08-27 00:00:00-04:00,36.29999923706055,36.45000076293945,36.18000030517578,36.369998931884766,36.1471061706543,4383500,0.0,0.0 +2024-08-28 00:00:00-04:00,36.45000076293945,36.45000076293945,35.970001220703125,36.220001220703125,35.99802780151367,4878300,0.0,0.0 +2024-08-29 00:00:00-04:00,36.31999969482422,36.40999984741211,35.900001525878906,36.16999816894531,35.948333740234375,4939800,0.0,0.0 +2024-08-30 00:00:00-04:00,36.15999984741211,36.79999923706055,36.15999984741211,36.61000061035156,36.38563919067383,7530100,0.0,0.0 +2024-09-03 00:00:00-04:00,36.5099983215332,37.58000183105469,36.189998626708984,37.150001525878906,36.92232894897461,9001800,0.0,0.0 +2024-09-04 00:00:00-04:00,36.91999816894531,37.380001068115234,36.83000183105469,37.22999954223633,37.00183868408203,7264100,0.0,0.0 +2024-09-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.7599983215332,36.970001220703125,36.74343490600586,5283300,0.0,0.0 +2024-09-06 00:00:00-04:00,36.849998474121094,37.29999923706055,36.84000015258789,36.86000061035156,36.63410568237305,5657800,0.0,0.0 +2024-09-09 00:00:00-04:00,36.72999954223633,37.4900016784668,36.689998626708984,37.27000045776367,37.041595458984375,7010900,0.0,0.0 +2024-09-10 00:00:00-04:00,37.29999923706055,37.400001525878906,37.02000045776367,37.20000076293945,36.972023010253906,4292000,0.0,0.0 +2024-09-11 00:00:00-04:00,37.16999816894531,37.18000030517578,36.66999816894531,37.040000915527344,36.81300354003906,4888100,0.0,0.0 +2024-09-12 00:00:00-04:00,37.040000915527344,37.13999938964844,36.790000915527344,37.04999923706055,36.822940826416016,4851900,0.0,0.0 +2024-09-13 00:00:00-04:00,37.150001525878906,37.689998626708984,37.119998931884766,37.61000061035156,37.37950897216797,5462300,0.0,0.0 +2024-09-16 00:00:00-04:00,37.81999969482422,37.84000015258789,37.27000045776367,37.349998474121094,37.12110137939453,4810000,0.0,0.0 +2024-09-17 00:00:00-04:00,37.31999969482422,37.61000061035156,37.27000045776367,37.5,37.27018356323242,5798600,0.0,0.0 +2024-09-18 00:00:00-04:00,37.369998931884766,37.66999816894531,37.29999923706055,37.5,37.27018356323242,13960700,0.0,0.0 +2024-09-19 00:00:00-04:00,37.650001525878906,37.70000076293945,37.369998931884766,37.5,37.27018356323242,11965800,0.0,0.0 +2024-09-20 00:00:00-04:00,37.34000015258789,37.630001068115234,37.29999923706055,37.459999084472656,37.23042678833008,17177900,0.0,0.0 +2024-09-23 00:00:00-04:00,37.56999969482422,38.060001373291016,37.470001220703125,38.0099983215332,37.77705764770508,7445400,0.0,0.0 +2024-09-24 00:00:00-04:00,37.95000076293945,38.279998779296875,37.72999954223633,37.83000183105469,37.59816360473633,4663400,0.0,0.0 +2024-09-25 00:00:00-04:00,37.83000183105469,37.90999984741211,37.54999923706055,37.58000183105469,37.34969711303711,4268100,0.0,0.0 +2024-09-26 00:00:00-04:00,37.61000061035156,37.72999954223633,37.369998931884766,37.529998779296875,37.29999923706055,5353200,0.0,0.0 +2024-09-27 00:00:00-04:00,37.400001525878906,37.81999969482422,37.34000015258789,37.41999816894531,37.41999816894531,4627600,0.23,0.0 +2024-09-30 00:00:00-04:00,37.619998931884766,37.81999969482422,37.349998474121094,37.47999954223633,37.47999954223633,6986600,0.0,0.0 +2024-10-01 00:00:00-04:00,37.720001220703125,37.720001220703125,37.13999938964844,37.189998626708984,37.189998626708984,11057500,0.0,0.0 +2024-10-02 00:00:00-04:00,37.15999984741211,37.189998626708984,36.779998779296875,37.02000045776367,37.02000045776367,6426600,0.0,0.0 +2024-10-03 00:00:00-04:00,36.849998474121094,36.91999816894531,36.54999923706055,36.63999938964844,36.63999938964844,6025600,0.0,0.0 +2024-10-04 00:00:00-04:00,36.58000183105469,36.59000015258789,36.2400016784668,36.38999938964844,36.38999938964844,9473500,0.0,0.0 diff --git a/stockapp/sample/KDP_10year_data_adjust.csv b/stockapp/sample/KDP_10year_data_adjust.csv new file mode 100644 index 0000000..09c00b1 --- /dev/null +++ b/stockapp/sample/KDP_10year_data_adjust.csv @@ -0,0 +1,2518 @@ +Date,Open,High,Low,Close,Volume,Dividends,Stock Splits +2014-10-06 00:00:00-04:00,8.349144583180625,8.349144583180625,8.232220117904118,8.311882972717285,981900,0.0,0.0 +2014-10-07 00:00:00-04:00,8.279759875402203,8.349143453050717,8.245067596435547,8.245067596435547,1634500,0.0,0.0 +2014-10-08 00:00:00-04:00,8.265627040375017,8.382550522429247,8.241214025098737,8.377410888671875,1401200,0.0,0.0 +2014-10-09 00:00:00-04:00,8.392830635845147,8.450649805944487,8.236075221443377,8.256633758544922,1879700,0.0,0.0 +2014-10-10 00:00:00-04:00,8.290036337311827,8.376123948958407,8.275903574502996,8.278472900390625,1650800,0.0,0.0 +2014-10-13 00:00:00-04:00,8.25791596852984,8.302887512675959,8.183393249824979,8.196242332458496,1095000,0.0,0.0 +2014-10-14 00:00:00-04:00,8.228366568229948,8.300319490209153,8.22194227021645,8.233506202697754,1594000,0.0,0.0 +2014-10-15 00:00:00-04:00,8.167976374522544,8.210377619961331,7.871169126878466,7.984238624572754,2382700,0.0,0.0 +2014-10-16 00:00:00-04:00,7.87631030293966,7.984240187746233,7.792793439429294,7.946978569030762,2229500,0.0,0.0 +2014-10-17 00:00:00-04:00,7.994515095324551,8.134566887397973,7.935410305077724,8.10629940032959,1853100,0.0,0.0 +2014-10-20 00:00:00-04:00,8.10758773571729,8.345290196931,8.08959950494123,8.336296081542969,1790100,0.0,0.0 +2014-10-21 00:00:00-04:00,8.323446973645295,8.436516966184097,8.287470514304765,8.397970199584961,1529900,0.0,0.0 +2014-10-22 00:00:00-04:00,8.399256293668312,8.43266244949068,8.281046653661509,8.406965255737305,2433700,0.0,0.0 +2014-10-23 00:00:00-04:00,8.625396090169698,8.910639507906463,8.57657102003699,8.60226821899414,2675300,0.0,0.0 +2014-10-24 00:00:00-04:00,8.611258112910889,8.67164757915352,8.535450726970442,8.582991600036621,1587500,0.0,0.0 +2014-10-27 00:00:00-04:00,8.525172223546248,8.732037827147055,8.512323629219503,8.726898193359375,1832100,0.0,0.0 +2014-10-28 00:00:00-04:00,8.78600456137116,8.828405814798563,8.669081051347728,8.72433090209961,1453100,0.0,0.0 +2014-10-29 00:00:00-04:00,8.726899585330408,8.75516708552896,8.645952545904157,8.701202392578125,1237200,0.0,0.0 +2014-10-30 00:00:00-04:00,8.720473922042522,8.899072020444613,8.675502373865925,8.857955932617188,1683400,0.0,0.0 +2014-10-31 00:00:00-04:00,8.953038849638412,8.97873604308817,8.860527384763126,8.897789001464844,1884300,0.0,0.0 +2014-11-03 00:00:00-05:00,8.877229462141727,8.95432299437387,8.875945288813513,8.933764457702637,1468500,0.0,0.0 +2014-11-04 00:00:00-05:00,8.947900076279836,9.063539418506208,8.946614922398101,9.0391263961792,1617500,0.0,0.0 +2014-11-05 00:00:00-05:00,9.12007486187413,9.121359035532068,8.84510975486415,8.865668296813965,1889800,0.0,0.0 +2014-11-06 00:00:00-05:00,8.897786560032229,8.998006959386299,8.882367660022055,8.986443519592285,1792300,0.0,0.0 +2014-11-07 00:00:00-05:00,8.985158792248702,9.039123474415993,8.928623803148756,8.987728118896484,1168500,0.0,0.0 +2014-11-10 00:00:00-05:00,8.987727337378528,9.066105027166435,8.942756772816152,9.05454158782959,1184700,0.0,0.0 +2014-11-11 00:00:00-05:00,9.055829490217604,9.066107779320001,8.945329795014898,8.960747718811035,1254700,0.0,0.0 +2014-11-12 00:00:00-05:00,8.906783222614804,9.089235847008716,8.870806759245312,9.078957557678223,1552700,0.0,0.0 +2014-11-13 00:00:00-05:00,9.100798501952138,9.18688516261314,9.018566321576715,9.085379600524902,1408000,0.0,0.0 +2014-11-14 00:00:00-05:00,9.087949883755758,9.093088537266455,8.969740267026571,9.007001876831055,1215100,0.0,0.0 +2014-11-17 00:00:00-05:00,8.994153969700683,9.093089232041995,8.972311259614093,9.090519905090332,1258300,0.0,0.0 +2014-11-18 00:00:00-05:00,9.143201753652496,9.180462391452727,9.080241960878025,9.109794616699219,1970700,0.0,0.0 +2014-11-19 00:00:00-05:00,9.144484919272923,9.148339399980168,9.082811267386957,9.145770072937012,2333100,0.0,0.0 +2014-11-20 00:00:00-05:00,9.105937937392309,9.266547814358757,9.105937937392309,9.220292091369629,1494300,0.0,0.0 +2014-11-21 00:00:00-05:00,9.32180090303866,9.332079193733446,9.198451611848885,9.248562812805176,1815100,0.0,0.0 +2014-11-24 00:00:00-05:00,9.28324963941692,9.355202540924047,9.25626730135175,9.339784622192383,1673500,0.0,0.0 +2014-11-25 00:00:00-05:00,9.334650033180008,9.473417258456637,9.32180143386594,9.4130277633667,1764900,0.0,0.0 +2014-11-26 00:00:00-05:00,9.388612102055804,9.432298503798414,9.33336225826325,9.365484237670898,1329300,0.0,0.0 +2014-11-28 00:00:00-05:00,9.404034158226725,9.544085564866199,9.404034158226725,9.508109092712402,708700,0.0,0.0 +2014-12-01 00:00:00-05:00,9.359058473458072,9.464419495998857,9.310233422753859,9.383471488952637,1529300,0.0,0.0 +2014-12-02 00:00:00-05:00,9.371911737079897,9.502969019654232,9.34107392212157,9.455428123474121,2106400,0.0,0.0 +2014-12-03 00:00:00-05:00,9.44129367584449,9.466990870133595,9.288392723054478,9.302526473999023,2774600,0.0,0.0 +2014-12-04 00:00:00-05:00,9.310234532520727,9.353920934913887,9.247275726423998,9.266549110412598,1788500,0.0,0.0 +2014-12-05 00:00:00-05:00,9.249843453912106,9.283250581696242,9.197163925757183,9.243419647216797,1389200,0.0,0.0 +2014-12-08 00:00:00-05:00,9.256268546964531,9.307663903650772,9.192024596177951,9.220292091369629,1480000,0.0,0.0 +2014-12-09 00:00:00-05:00,9.15347902175272,9.230571576646579,9.058398236726461,9.154764175415039,1631700,0.0,0.0 +2014-12-10 00:00:00-05:00,9.15733214889441,9.27168728109739,9.135489441288676,9.153477668762207,1572100,0.0,0.0 +2014-12-11 00:00:00-05:00,9.159938253293287,9.263323959282355,9.137969111207338,9.179323196411133,1283200,0.41,0.0 +2014-12-12 00:00:00-05:00,9.127632740963193,9.256864414415107,9.068186289490445,9.073355674743652,1435500,0.0,0.0 +2014-12-15 00:00:00-05:00,9.121171892377946,9.161233396271347,9.017786157605986,9.034586906433105,1364100,0.0,0.0 +2014-12-16 00:00:00-05:00,9.013911995413629,9.23360551346276,8.96738849978633,9.032004356384277,1227900,0.0,0.0 +2014-12-17 00:00:00-05:00,9.024247821025089,9.148310106848855,9.008739665562342,9.112125396728516,2068100,0.0,0.0 +2014-12-18 00:00:00-05:00,9.212925950595478,9.344741821289064,9.140556530289933,9.344741821289062,2347600,0.0,0.0 +2014-12-19 00:00:00-05:00,9.331819016282033,9.413234615564534,9.216802905852715,9.2607421875,2703800,0.0,0.0 +2014-12-22 00:00:00-05:00,9.294340819524978,9.40806531218267,9.294340819524978,9.4028959274292,1073000,0.0,0.0 +2014-12-23 00:00:00-05:00,9.449420678822307,9.511451332312209,9.4339125224701,9.492066383361816,936000,0.0,0.0 +2014-12-24 00:00:00-05:00,9.488189452089827,9.560559861382938,9.484312659548301,9.495944023132324,500900,0.0,0.0 +2014-12-26 00:00:00-05:00,9.485606007741236,9.4959447793149,9.444251907406105,9.448128700256348,461500,0.0,0.0 +2014-12-29 00:00:00-05:00,9.431327442463399,9.46751215128183,9.336987892221597,9.422281265258789,599500,0.0,0.0 +2014-12-30 00:00:00-05:00,9.38609637725465,9.452004808815822,9.369296614133333,9.395142555236816,813000,0.0,0.0 +2014-12-31 00:00:00-05:00,9.408066478053161,9.422282041396999,9.263326644897461,9.263326644897461,871300,0.0,0.0 +2015-01-02 00:00:00-05:00,9.263328541887304,9.348620953457488,9.171574150761353,9.252989768981934,1042400,0.0,0.0 +2015-01-05 00:00:00-05:00,9.174156646810866,9.26720361375544,9.166403061551975,9.224556922912598,1433500,0.0,0.0 +2015-01-06 00:00:00-05:00,9.258156717981663,9.303387605084877,9.147017403408396,9.237480163574219,1549100,0.0,0.0 +2015-01-07 00:00:00-05:00,9.294342670162854,9.401605206746396,9.273666112991299,9.371881484985352,1163600,0.0,0.0 +2015-01-08 00:00:00-05:00,9.463638193162554,9.59545409847081,9.453299420129843,9.58899211883545,1794800,0.0,0.0 +2015-01-09 00:00:00-05:00,9.592868015294753,9.596744807931163,9.485605484543205,9.5437593460083,1159900,0.0,0.0 +2015-01-12 00:00:00-05:00,9.583821900637583,9.587698693299673,9.450712441495831,9.46363639831543,1049900,0.0,0.0 +2015-01-13 00:00:00-05:00,9.554097375012725,9.675575459969751,9.480435362763325,9.536005020141602,1311400,0.0,0.0 +2015-01-14 00:00:00-05:00,9.455880137498726,9.675574546704745,9.441664576304717,9.66781997680664,1395600,0.0,0.0 +2015-01-15 00:00:00-05:00,9.833237233901897,9.833237233901897,9.696251980088464,9.758283615112305,1566700,0.0,0.0 +2015-01-16 00:00:00-05:00,9.754407432988472,9.886223309965859,9.733729891367222,9.881053924560547,1036500,0.0,0.0 +2015-01-20 00:00:00-05:00,9.966345496580432,10.05809985246865,9.856497802076632,10.05422306060791,1445000,0.0,0.0 +2015-01-21 00:00:00-05:00,10.058102722878925,10.183457620599834,9.992194284559359,10.175703048706055,2058900,0.0,0.0 +2015-01-22 00:00:00-05:00,10.227395596071782,10.262288703582328,10.113672066837848,10.253241539001465,3003900,0.0,0.0 +2015-01-23 00:00:00-05:00,10.26745409964636,10.272623483911893,10.134345659176415,10.145977020263672,1088800,0.0,0.0 +2015-01-26 00:00:00-05:00,10.145974467125637,10.231266821145823,10.090404832703777,10.22480583190918,1264900,0.0,0.0 +2015-01-27 00:00:00-05:00,10.127887830908508,10.275211877623143,10.099456701549624,10.235149383544922,1497200,0.0,0.0 +2015-01-28 00:00:00-05:00,10.271333687548909,10.343703108102378,10.118840275697377,10.139516830444336,1050200,0.0,0.0 +2015-01-29 00:00:00-05:00,10.162781326432967,10.236443359744154,10.068442732768299,10.219643592834473,1870900,0.0,0.0 +2015-01-30 00:00:00-05:00,10.171825052971053,10.182163823633879,9.967638769197704,9.98573112487793,1590500,0.0,0.0 +2015-02-02 00:00:00-05:00,10.006408843220264,10.148563491490856,9.912069284682092,10.144686698913574,1400300,0.0,0.0 +2015-02-03 00:00:00-05:00,10.139513776653574,10.189914034496674,10.030959678517393,10.056805610656738,1225100,0.0,0.0 +2015-02-04 00:00:00-05:00,10.047758611369709,10.235144068902317,10.030958855453505,10.164067268371582,1249200,0.0,0.0 +2015-02-05 00:00:00-05:00,10.165361763945679,10.195084490436253,9.981852077001966,9.997360229492188,1922900,0.0,0.0 +2015-02-06 00:00:00-05:00,9.881054892761124,10.130472093739883,9.881054892761124,10.078779220581055,1981500,0.0,0.0 +2015-02-09 00:00:00-05:00,10.083947746572818,10.12788703009669,10.016747707368586,10.064562797546387,939900,0.0,0.0 +2015-02-10 00:00:00-05:00,10.169241221383118,10.223518290388478,10.042593741077807,10.182164192199707,1273100,0.0,0.0 +2015-02-11 00:00:00-05:00,10.19896295847465,10.277794354495521,10.1317629252231,10.272624969482422,1656300,0.0,0.0 +2015-02-12 00:00:00-05:00,10.403147538014943,10.525917207744476,10.050344709425424,10.1188383102417,2782800,0.0,0.0 +2015-02-13 00:00:00-05:00,10.02191577775215,10.05163850786089,9.8409912538457,9.944375991821289,2685000,0.0,0.0 +2015-02-17 00:00:00-05:00,9.893976216605997,10.011577508103477,9.855207307663944,9.959884643554688,1518100,0.0,0.0 +2015-02-18 00:00:00-05:00,9.909484979988846,10.11884065057968,9.909484979988846,10.08265495300293,1377400,0.0,0.0 +2015-02-19 00:00:00-05:00,10.086534190152886,10.183457961412678,10.073610231883912,10.108503341674805,1626800,0.0,0.0 +2015-02-20 00:00:00-05:00,10.078779291949042,10.188626031964658,10.005117267612965,10.186041831970215,1322300,0.0,0.0 +2015-02-23 00:00:00-05:00,10.186041725135624,10.209303468679858,10.136934038079815,10.189918518066406,874500,0.0,0.0 +2015-02-24 00:00:00-05:00,10.167946269564336,10.219639126797496,10.124006995830413,10.197669982910156,1488900,0.0,0.0 +2015-02-25 00:00:00-05:00,10.209303748954976,10.23902747217288,10.145980495441531,10.213180541992188,813900,0.0,0.0 +2015-02-26 00:00:00-05:00,10.21834730022628,10.21834730022628,10.067146494901191,10.104623794555664,3503100,0.0,0.0 +2015-02-27 00:00:00-05:00,10.104625381340698,10.222225697518976,10.094286610303637,10.182164192199707,1398500,0.0,0.0 +2015-03-02 00:00:00-05:00,10.200257261306001,10.263580512903808,10.182164903706628,10.235149383544922,1039100,0.0,0.0 +2015-03-03 00:00:00-05:00,10.242901867259587,10.249362858822508,10.143392934789059,10.208008766174316,1059100,0.0,0.0 +2015-03-04 00:00:00-05:00,10.205425637086721,10.208009836791053,10.036132456608856,10.08265495300293,1826500,0.0,0.0 +2015-03-05 00:00:00-05:00,10.12271764403152,10.215764610585351,10.089117131451644,10.196379661560059,1376700,0.0,0.0 +2015-03-06 00:00:00-05:00,10.18345716453921,10.18345716453921,10.091701800615523,10.1253023147583,2182200,0.0,0.0 +2015-03-09 00:00:00-04:00,10.129178730104377,10.215764705090418,10.100748588691669,10.182164192199707,1101900,0.0,0.0 +2015-03-10 00:00:00-04:00,10.090409146745513,10.142102012534297,10.065854813654974,10.0736083984375,1061200,0.0,0.0 +2015-03-11 00:00:00-04:00,10.092992553543704,10.092992553543704,9.922406800011899,9.934038162231445,898100,0.0,0.0 +2015-03-12 00:00:00-04:00,9.980854188258366,10.092691852020348,9.980854188258366,10.086189270019531,864300,0.48,0.0 +2015-03-13 00:00:00-04:00,10.043275744394986,10.077086393244931,9.941840821380966,9.973052024841309,1126200,0.0,0.0 +2015-03-16 00:00:00-04:00,10.001661400161177,10.101794612181878,9.991257666088856,10.048476219177246,1523100,0.0,0.0 +2015-03-17 00:00:00-04:00,9.983454087086702,10.01206385889905,9.81569859265006,9.849509239196777,1562800,0.0,0.0 +2015-03-18 00:00:00-04:00,9.845607394859742,10.014664584326173,9.728567878471798,9.967848777770996,1458300,0.0,0.0 +2015-03-19 00:00:00-04:00,9.931437562402486,9.992557266984656,9.846908960365456,9.897625923156738,1006900,0.0,0.0 +2015-03-20 00:00:00-04:00,9.945742832211671,10.022468140671988,9.906729324488134,10.017266273498535,1826100,0.0,0.0 +2015-03-23 00:00:00-04:00,10.013363379577255,10.097891970173427,10.013363379577255,10.065381050109863,1462500,0.0,0.0 +2015-03-24 00:00:00-04:00,10.061482162701752,10.15771422994287,10.048476998025986,10.092692375183105,1228200,0.0,0.0 +2015-03-25 00:00:00-04:00,10.146007896665031,10.1733179436905,10.03417124002193,10.035470962524414,1464200,0.0,0.0 +2015-03-26 00:00:00-04:00,10.136905659946743,10.330671480451334,10.130404070469297,10.286456108093262,2313000,0.0,0.0 +2015-03-27 00:00:00-04:00,10.33847279253634,10.356678828773473,10.213630975986902,10.263047218322754,1690500,0.0,0.0 +2015-03-30 00:00:00-04:00,10.274754963005368,10.400897534668081,10.212333538621541,10.360583305358887,1247700,0.0,0.0 +2015-03-31 00:00:00-04:00,10.307264506871418,10.37878795051356,10.196727554221017,10.205830574035645,1910200,0.0,0.0 +2015-04-01 00:00:00-04:00,10.222736131381334,10.237041018866181,10.133005653913608,10.208431243896484,1899100,0.0,0.0 +2015-04-02 00:00:00-04:00,10.214932576361623,10.214932576361623,10.135605843526553,10.159013748168945,1880500,0.0,0.0 +2015-04-06 00:00:00-04:00,10.143411308046499,10.360584106909279,10.113500812513053,10.231841087341309,1982200,0.0,0.0 +2015-04-07 00:00:00-04:00,10.285155946426107,10.347577360125236,10.276052926944434,10.316367149353027,2187500,0.0,0.0 +2015-04-08 00:00:00-04:00,10.31116648235308,10.339776258955398,10.207131111463712,10.250045776367188,1546300,0.0,0.0 +2015-04-09 00:00:00-04:00,10.257844532843597,10.30986220029082,10.226634329237058,10.276050567626953,1348700,0.0,0.0 +2015-04-10 00:00:00-04:00,10.298161219232176,10.322868848283736,10.216233050876491,10.237040519714355,1354900,0.0,0.0 +2015-04-13 00:00:00-04:00,10.237038609428602,10.259145796827472,10.153810733917355,10.156411170959473,861500,0.0,0.0 +2015-04-14 00:00:00-04:00,10.142106810094466,10.195425197676766,10.091389851843033,10.162914276123047,1159400,0.0,0.0 +2015-04-15 00:00:00-04:00,10.201927319193423,10.27865361398538,10.11609899773211,10.146008491516113,1321500,0.0,0.0 +2015-04-16 00:00:00-04:00,10.16291749118475,10.220136056555395,10.130406559346127,10.190226554870605,976900,0.0,0.0 +2015-04-17 00:00:00-04:00,10.130405048894131,10.152512241131017,9.970450851549252,10.010765075683594,1025900,0.0,0.0 +2015-04-20 00:00:00-04:00,10.039374006524644,10.199328206235508,10.034173131225304,10.116100311279297,919000,0.0,0.0 +2015-04-21 00:00:00-04:00,10.162917814195652,10.330674346873392,10.15901666099581,10.298163414001465,1862800,0.0,0.0 +2015-04-22 00:00:00-04:00,10.341073959586478,10.350176978347594,10.152511002897086,10.248743057250977,1436900,0.0,0.0 +2015-04-23 00:00:00-04:00,10.351477294999297,10.400894531077528,10.17851895303468,10.266948699951172,1884400,0.0,0.0 +2015-04-24 00:00:00-04:00,10.298162736447802,10.369686188767293,10.23053944491661,10.255248069763184,1273800,0.0,0.0 +2015-04-27 00:00:00-04:00,10.295560086427475,10.295560086427475,10.021167784182932,10.044575691223145,1204200,0.0,0.0 +2015-04-28 00:00:00-04:00,10.031572302569613,10.092693008624636,9.89372627931689,9.915833473205566,1771900,0.0,0.0 +2015-04-29 00:00:00-04:00,9.911932580194945,9.918434170956512,9.723368589322096,9.792292594909668,1896700,0.0,0.0 +2015-04-30 00:00:00-04:00,9.776683999851292,9.82610024156981,9.653142899477718,9.698657989501953,1467700,0.0,0.0 +2015-05-01 00:00:00-04:00,9.731170538336865,9.88202071796973,9.716865651627534,9.879420280456543,1470300,0.0,0.0 +2015-05-04 00:00:00-04:00,9.858613072699182,9.921034488369951,9.843008462897547,9.905428886413574,781400,0.0,0.0 +2015-05-05 00:00:00-04:00,9.86511275734527,9.927533162527428,9.784485325817661,9.824799537658691,790600,0.0,0.0 +2015-05-06 00:00:00-04:00,9.863816538948013,9.914533513334064,9.792293084068795,9.820901870727539,1063300,0.0,0.0 +2015-05-07 00:00:00-04:00,9.857316449893716,9.917136454639788,9.831307105120388,9.850813865661621,1194500,0.0,0.0 +2015-05-08 00:00:00-04:00,9.931437097595472,10.000360095488448,9.90412804138248,9.9496431350708,818400,0.0,0.0 +2015-05-11 00:00:00-04:00,9.915832843738078,10.056280288035381,9.914532128840483,9.931438446044922,830200,0.0,0.0 +2015-05-12 00:00:00-04:00,9.878121117918399,9.880722547995106,9.792292776329655,9.852112770080566,802000,0.0,0.0 +2015-05-13 00:00:00-04:00,9.874220990576617,10.02377148656489,9.874220990576617,10.014668464660645,1976300,0.0,0.0 +2015-05-14 00:00:00-04:00,10.05887840404111,10.13170353917658,10.03677121665826,10.09919261932373,993900,0.0,0.0 +2015-05-15 00:00:00-04:00,10.095289682015098,10.204526880054704,10.035469713246405,10.066680908203125,1670700,0.0,0.0 +2015-05-18 00:00:00-04:00,10.054976793486723,10.110895612767631,10.053676078948705,10.058877944946289,856700,0.0,0.0 +2015-05-19 00:00:00-04:00,10.057579559291455,10.135606575168262,10.03027050059646,10.075786590576172,1576900,0.0,0.0 +2015-05-20 00:00:00-04:00,10.090088674693082,10.131703604842803,10.065381050109863,10.065381050109863,1075400,0.0,0.0 +2015-05-21 00:00:00-04:00,10.073187420566335,10.122603681839529,10.022470444162153,10.103097915649414,844200,0.0,0.0 +2015-05-22 00:00:00-04:00,10.092692190918765,10.116100097891108,10.00686286796859,10.021167755126953,977900,0.0,0.0 +2015-05-26 00:00:00-04:00,10.010765948551951,10.039374733388712,9.927537055415087,9.940542221069336,1069800,0.0,0.0 +2015-05-27 00:00:00-04:00,9.969150567432978,10.073184932653582,9.94574266163127,10.061481475830078,824800,0.0,0.0 +2015-05-28 00:00:00-04:00,10.031572644198656,10.079689178555133,9.966550783143619,10.012065887451172,900900,0.0,0.0 +2015-05-29 00:00:00-04:00,9.995158691937501,10.025068186823855,9.915831956909848,9.966548919677734,883900,0.0,0.0 +2015-06-01 00:00:00-04:00,9.978253337484169,10.022467718363417,9.905428192279121,9.943140983581543,690300,0.0,0.0 +2015-06-02 00:00:00-04:00,9.943143667321571,9.948345535679866,9.841709714722176,9.883323669433594,621800,0.0,0.0 +2015-06-03 00:00:00-04:00,9.93794139701419,9.945744695313492,9.843010031740985,9.901529312133789,1148800,0.0,0.0 +2015-06-04 00:00:00-04:00,9.85861471035427,9.89502679547964,9.772786365723748,9.787091255187988,1082900,0.0,0.0 +2015-06-05 00:00:00-04:00,9.771485876901858,9.785790766697332,9.532205887877446,9.605030059814453,1578100,0.0,0.0 +2015-06-08 00:00:00-04:00,9.598526041206883,9.621933948994489,9.549109787946287,9.553010940551758,697700,0.0,0.0 +2015-06-09 00:00:00-04:00,9.553010815071126,9.577719437454263,9.464581052607802,9.528302192687988,1291200,0.0,0.0 +2015-06-10 00:00:00-04:00,9.573817022023606,9.663546495398998,9.545207250860138,9.628435134887695,1089200,0.0,0.0 +2015-06-11 00:00:00-04:00,9.645453773130178,9.733151373246049,9.645453773130178,9.708281517028809,1064600,0.48,0.0 +2015-06-12 00:00:00-04:00,9.675556000139416,9.704352458252782,9.620581488447753,9.62581729888916,673900,0.0,0.0 +2015-06-15 00:00:00-04:00,9.5996382572913,9.638906336330875,9.500160854680846,9.522412300109863,1264900,0.0,0.0 +2015-06-16 00:00:00-04:00,9.532883910468854,9.633670515236902,9.523721491853577,9.62581729888916,719300,0.0,0.0 +2015-06-17 00:00:00-04:00,9.619271207778237,9.718749597755112,9.589166549401057,9.697806358337402,840900,0.0,0.0 +2015-06-18 00:00:00-04:00,9.718748306803915,9.824770696044297,9.705659283220786,9.786811828613281,717100,0.0,0.0 +2015-06-19 00:00:00-04:00,9.786816919363044,9.815613385401907,9.74754982818833,9.764565467834473,1283800,0.0,0.0 +2015-06-22 00:00:00-04:00,9.8025212053848,9.860114118957476,9.771107342812742,9.775033950805664,465700,0.0,0.0 +2015-06-23 00:00:00-04:00,9.761946599941108,9.793360467904336,9.717442704916747,9.718751907348633,566800,0.0,0.0 +2015-06-24 00:00:00-04:00,9.72922321088446,9.86404209671598,9.72922321088446,9.741003036499023,982100,0.0,0.0 +2015-06-25 00:00:00-04:00,9.754091853699547,9.820847193292519,9.746238636792894,9.776344299316406,1243400,0.0,0.0 +2015-06-26 00:00:00-04:00,9.78288723669973,9.837862744879542,9.759326589945152,9.799903869628906,782400,0.0,0.0 +2015-06-29 00:00:00-04:00,9.722679688130878,9.74100452987098,9.593096593360448,9.598332405090332,687400,0.0,0.0 +2015-06-30 00:00:00-04:00,9.665084599917558,9.678174625634293,9.517176696428743,9.542046546936035,1216100,0.0,0.0 +2015-07-01 00:00:00-04:00,9.5957127308471,9.760637283325195,9.576079687742794,9.760637283325195,1631600,0.0,0.0 +2015-07-02 00:00:00-04:00,9.755402059238742,9.797287551429452,9.654615436933529,9.709589958190918,925600,0.0,0.0 +2015-07-06 00:00:00-04:00,9.657229880977548,9.875819695089092,9.629742628780463,9.836552619934082,1443800,0.0,0.0 +2015-07-07 00:00:00-04:00,9.848333541035768,10.148076941696475,9.83917112261508,10.123207092285156,1781100,0.0,0.0 +2015-07-08 00:00:00-04:00,10.086557381031618,10.09964740612274,9.964827537536621,9.964827537536621,1096100,0.0,0.0 +2015-07-09 00:00:00-04:00,10.087869013294307,10.180802421781138,9.976610763620155,9.992317199707031,1005700,0.0,0.0 +2015-07-10 00:00:00-04:00,10.062998227800211,10.170329858531323,10.038129373418453,10.102266311645508,895900,0.0,0.0 +2015-07-13 00:00:00-04:00,10.172949500053786,10.256720490387025,10.136299816611617,10.250175476074219,751700,0.0,0.0 +2015-07-14 00:00:00-04:00,10.271118314578976,10.33263785160894,10.220070400581546,10.284207344055176,972100,0.0,0.0 +2015-07-15 00:00:00-04:00,10.255409572041174,10.331327331400981,10.223995705579078,10.251482963562012,729300,0.0,0.0 +2015-07-16 00:00:00-04:00,10.318237774387503,10.339180018078535,10.284205504932222,10.309075355529785,726100,0.0,0.0 +2015-07-17 00:00:00-04:00,10.286822995453258,10.307766237945177,10.237084292478102,10.297294616699219,464700,0.0,0.0 +2015-07-20 00:00:00-04:00,10.335254734228148,10.375831023136506,10.289442634068891,10.360124588012695,625500,0.0,0.0 +2015-07-21 00:00:00-04:00,10.378447571072398,10.428186271112917,10.280278374598344,10.311692237854004,659500,0.0,0.0 +2015-07-22 00:00:00-04:00,10.272426769026081,10.402009849072755,10.271117566585122,10.303840637207031,1024200,0.0,0.0 +2015-07-23 00:00:00-04:00,10.33132459688283,10.388917502343528,10.004093995180762,10.1127347946167,1261300,0.0,0.0 +2015-07-24 00:00:00-04:00,10.138913070342314,10.255407087266619,10.117970830651265,10.19912338256836,895800,0.0,0.0 +2015-07-27 00:00:00-04:00,10.153315072771187,10.210908000938806,10.08263311510064,10.162477493286133,1381900,0.0,0.0 +2015-07-28 00:00:00-04:00,10.197815926850927,10.350959623434521,10.184725902627118,10.337870597839355,1087700,0.0,0.0 +2015-07-29 00:00:00-04:00,10.352270875861224,10.426880440847516,10.301222961965609,10.405937194824219,1309400,0.0,0.0 +2015-07-30 00:00:00-04:00,10.350962555604152,10.484472252300646,10.340490932710212,10.447822570800781,1000600,0.0,0.0 +2015-07-31 00:00:00-04:00,10.500178337097168,10.525048188616625,10.462219457957028,10.500178337097168,1504500,0.0,0.0 +2015-08-03 00:00:00-04:00,10.515883240632117,10.610125823593947,10.500176809224246,10.551224708557129,788200,0.0,0.0 +2015-08-04 00:00:00-04:00,10.536826304473953,10.699132417622504,10.536826304473953,10.671645164489746,1296500,0.0,0.0 +2015-08-05 00:00:00-04:00,10.748874760733186,10.911180913868211,10.71615168961401,10.89547348022461,1989900,0.0,0.0 +2015-08-06 00:00:00-04:00,10.912490661094179,10.93866871984481,10.746256892277998,10.771126747131348,1632300,0.0,0.0 +2015-08-07 00:00:00-04:00,10.768506391832705,10.835261727774597,10.704369460469026,10.716150283813477,1191300,0.0,0.0 +2015-08-10 00:00:00-04:00,10.782903551498574,10.820862425087245,10.67164533505103,10.703059196472168,974300,0.0,0.0 +2015-08-11 00:00:00-04:00,10.642850388255225,10.721386550885843,10.627143954632134,10.688663482666016,788400,0.0,0.0 +2015-08-12 00:00:00-04:00,10.629761307218429,10.70698826711569,10.54075452216311,10.68211841583252,992000,0.0,0.0 +2015-08-13 00:00:00-04:00,10.669029345011543,10.798612414367899,10.667720142678592,10.748873710632324,609600,0.0,0.0 +2015-08-14 00:00:00-04:00,10.74233137408914,10.785526074179643,10.697828469968522,10.765892028808594,653000,0.0,0.0 +2015-08-17 00:00:00-04:00,10.71483950434531,10.864056587219237,10.71483950434531,10.864056587219238,610800,0.0,0.0 +2015-08-18 00:00:00-04:00,10.837879749395357,10.881073437122094,10.807774089582212,10.835261344909668,713400,0.0,0.0 +2015-08-19 00:00:00-04:00,10.782904170935312,10.891544987934031,10.710914026100118,10.810391426086426,1029200,0.0,0.0 +2015-08-20 00:00:00-04:00,10.720078185970374,10.756727865458968,10.648087030811446,10.657249450683594,725900,0.0,0.0 +2015-08-21 00:00:00-04:00,10.599658478103462,10.599658478103462,10.3352554832305,10.34049129486084,1309200,0.0,0.0 +2015-08-24 00:00:00-04:00,9.94650394970275,10.186037058694021,9.42424403883347,10.045982360839844,1984600,0.0,0.0 +2015-08-25 00:00:00-04:00,10.243627820429769,10.272424275367248,9.807756385883996,9.819536209106445,1593700,0.0,0.0 +2015-08-26 00:00:00-04:00,9.98969882003694,10.036820120964899,9.661158915963904,10.028966903686523,3405900,0.0,0.0 +2015-08-27 00:00:00-04:00,10.106192382858495,10.163785303134455,9.9072365652406,10.08655834197998,2228000,0.0,0.0 +2015-08-28 00:00:00-04:00,10.043364703801746,10.100956625755117,9.99100759405693,10.093103408813477,1007800,0.0,0.0 +2015-08-31 00:00:00-04:00,10.06299756684557,10.085250012165051,10.005405645918417,10.043364524841309,1166100,0.0,0.0 +2015-09-01 00:00:00-04:00,9.884982670919513,9.985770266631214,9.828698961251963,9.870585441589355,1820200,0.0,0.0 +2015-09-02 00:00:00-04:00,9.959594859382868,10.02896861884531,9.903312127757205,10.02765941619873,1113700,0.0,0.0 +2015-09-03 00:00:00-04:00,10.044672510313342,10.144150915031643,10.040745901997804,10.072159767150879,1116700,0.0,0.0 +2015-09-04 00:00:00-04:00,9.972684876757834,9.987083109966065,9.856190807075967,9.917709350585938,1107200,0.0,0.0 +2015-09-08 00:00:00-04:00,10.032892193767804,10.179490889718183,10.017184762646526,10.166401863098145,1320100,0.0,0.0 +2015-09-09 00:00:00-04:00,10.217448308226652,10.241008952232798,9.92294075746413,9.950428009033203,1297900,0.0,0.0 +2015-09-10 00:00:00-04:00,9.979409618566644,10.059761331695261,9.925402301064931,10.004436492919922,1001300,0.48,0.0 +2015-09-11 00:00:00-04:00,9.964919610459729,10.072933237356082,9.955698971760318,10.070298194885254,997800,0.0,0.0 +2015-09-14 00:00:00-04:00,10.06766669429183,10.07952137347503,10.000487163996873,10.037369728088379,913900,0.0,0.0 +2015-09-15 00:00:00-04:00,10.063709984004095,10.148013231631385,10.016289281591996,10.116399765014648,1048900,0.0,0.0 +2015-09-16 00:00:00-04:00,10.117720777905022,10.20202406300216,10.117720777905022,10.176997184753418,971100,0.0,0.0 +2015-09-17 00:00:00-04:00,10.179629502243921,10.369312364140775,10.157236665762838,10.249443054199219,789300,0.0,0.0 +2015-09-18 00:00:00-04:00,10.170410115549767,10.291595956693111,10.142748195613203,10.17304515838623,1453200,0.0,0.0 +2015-09-21 00:00:00-04:00,10.208611162559084,10.30345261415555,10.208611162559084,10.282376289367676,880600,0.0,0.0 +2015-09-22 00:00:00-04:00,10.178313701257688,10.208610665421237,10.084789775758503,10.176997184753418,1058900,0.0,0.0 +2015-09-23 00:00:00-04:00,10.166457410869524,10.238906006094123,10.113767614794751,10.225732803344727,656600,0.0,0.0 +2015-09-24 00:00:00-04:00,10.182264051052044,10.270518876415437,10.153284614670223,10.250760078430176,781200,0.0,0.0 +2015-09-25 00:00:00-04:00,10.337699601726166,10.441760673720246,10.282374759874756,10.302133560180664,870300,0.0,0.0 +2015-09-28 00:00:00-04:00,10.271838190700015,10.307403229302487,10.116403827043186,10.167776107788086,1267600,0.0,0.0 +2015-09-29 00:00:00-04:00,10.158555348186288,10.331113468401778,10.142748106229961,10.306085586547852,1727600,0.0,0.0 +2015-09-30 00:00:00-04:00,10.41541766081119,10.42990738262955,10.3429690517194,10.4127836227417,1379400,0.0,0.0 +2015-10-01 00:00:00-04:00,10.399607950507015,10.448346185513998,10.325842842366049,10.435173988342285,1149900,0.0,0.0 +2015-10-02 00:00:00-04:00,10.339017202021111,10.494451573095722,10.275790240382808,10.481279373168945,1031000,0.0,0.0 +2015-10-05 00:00:00-04:00,10.595875995816469,10.892254915097991,10.595875995816469,10.876447677612305,1659700,0.0,0.0 +2015-10-06 00:00:00-04:00,10.902793862336994,10.969973376486921,10.788194637875995,10.796097755432129,1219900,0.0,0.0 +2015-10-07 00:00:00-04:00,10.806638539715903,10.947583198547363,10.78029313317411,10.947583198547363,1526800,0.0,0.0 +2015-10-08 00:00:00-04:00,10.925188653336123,11.037153850002005,10.865912251589943,11.012125968933105,1056600,0.0,0.0 +2015-10-09 00:00:00-04:00,10.988415560321938,11.088526079177617,10.98182996347346,11.025298118591309,1146100,0.0,0.0 +2015-10-12 00:00:00-04:00,11.023982819857663,11.104334547094455,11.013444657766899,11.068768501281738,975800,0.0,0.0 +2015-10-13 00:00:00-04:00,11.043739446879796,11.066133290192449,10.97260937274333,11.012125968933105,1153400,0.0,0.0 +2015-10-14 00:00:00-04:00,11.001589217660033,11.01739646114603,10.885672447019486,10.90674877166748,951800,0.0,0.0 +2015-10-15 00:00:00-04:00,10.988412111106248,11.002901826588717,10.860639713655752,10.93045425415039,867800,0.0,0.0 +2015-10-16 00:00:00-04:00,10.94099411669461,11.0845737861357,10.931773477737789,11.081938743591309,1067700,0.0,0.0 +2015-10-19 00:00:00-04:00,11.08193779700278,11.192586460007597,11.041103685821122,11.183365821838379,993700,0.0,0.0 +2015-10-20 00:00:00-04:00,11.168875711946987,11.288744003939135,11.141213798410337,11.160972595214844,1200300,0.0,0.0 +2015-10-21 00:00:00-04:00,11.167559594174802,11.286111384925185,11.1504358374453,11.172828674316406,1487500,0.0,0.0 +2015-10-22 00:00:00-04:00,11.28084328744846,11.870967250047643,11.28084328744846,11.802470207214355,2486800,0.0,0.0 +2015-10-23 00:00:00-04:00,11.88018818864343,11.961856427570607,11.749780701691416,11.840670585632324,2293100,0.0,0.0 +2015-10-26 00:00:00-04:00,11.855162714159736,11.855162714159736,11.781397578863501,11.83935546875,979500,0.0,0.0 +2015-10-27 00:00:00-04:00,11.861744662765073,11.923654088465305,11.815640466322954,11.919702529907227,1541000,0.0,0.0 +2015-10-28 00:00:00-04:00,11.963173320150343,11.980297077902032,11.844621522323122,11.977663040161133,1008800,0.0,0.0 +2015-10-29 00:00:00-04:00,11.930242337690487,11.948683616825548,11.847256581582714,11.865697860717773,951900,0.0,0.0 +2015-10-30 00:00:00-04:00,11.859112157000762,11.91311948211087,11.772174835205076,11.772174835205078,1222100,0.0,0.0 +2015-11-02 00:00:00-05:00,11.831448957204088,11.834082994863401,11.718166243341809,11.741876602172852,1386700,0.0,0.0 +2015-11-03 00:00:00-05:00,11.697089999509961,11.706310638047777,11.607517651582233,11.622007369995117,1758000,0.0,0.0 +2015-11-04 00:00:00-05:00,11.654939850451218,11.654939850451218,11.56668400751682,11.615422248840332,907500,0.0,0.0 +2015-11-05 00:00:00-05:00,11.641767918134732,11.643085439658826,11.524533626852064,11.55219554901123,1453100,0.0,0.0 +2015-11-06 00:00:00-05:00,11.516626528388572,11.552191557454806,11.333530293807849,11.362509727478027,2199700,0.0,0.0 +2015-11-09 00:00:00-05:00,11.357239898749686,11.36777805665694,11.262398487532511,11.315088272094727,1465000,0.0,0.0 +2015-11-10 00:00:00-05:00,11.3150904281729,11.53770327778146,11.311138869448227,11.47842788696289,1466700,0.0,0.0 +2015-11-11 00:00:00-05:00,11.520581554965666,11.75505012710483,11.507409355233861,11.654940605163574,1670000,0.0,0.0 +2015-11-12 00:00:00-05:00,11.614104584639875,11.648353105283194,11.432325830408743,11.436277389526367,1117700,0.0,0.0 +2015-11-13 00:00:00-05:00,11.448133996176233,11.591712682238969,11.407298870390283,11.441547393798828,1043300,0.0,0.0 +2015-11-16 00:00:00-05:00,11.441544846708497,11.59961321883317,11.424421091303488,11.594344139099121,909400,0.0,0.0 +2015-11-17 00:00:00-05:00,11.585125876367057,11.637815679537523,11.450767833008053,11.481064796447754,732300,0.0,0.0 +2015-11-18 00:00:00-05:00,11.492915288385023,11.703673419326215,11.470522456810592,11.693135261535645,856600,0.0,0.0 +2015-11-19 00:00:00-05:00,11.72870524697436,11.843305490390794,11.726070204151338,11.76558780670166,958900,0.0,0.0 +2015-11-20 00:00:00-05:00,11.819592130771271,11.855157160062845,11.567998868653468,11.575901985168457,1319500,0.0,0.0 +2015-11-23 00:00:00-05:00,11.633862968603504,11.793248878811058,11.604883529479528,11.741876602172852,1057600,0.0,0.0 +2015-11-24 00:00:00-05:00,11.657573132444714,11.82354564148588,11.62727617251069,11.781394004821777,1219600,0.0,0.0 +2015-11-25 00:00:00-05:00,11.77480768397026,11.849890319973209,11.728704487297275,11.827497482299805,1033700,0.0,0.0 +2015-11-27 00:00:00-05:00,11.819594861779809,11.946049780108634,11.751097819576055,11.930242538452148,639400,0.0,0.0 +2015-11-30 00:00:00-05:00,11.932876103995095,11.980296822113516,11.809056233329725,11.82222843170166,1813200,0.0,0.0 +2015-12-01 00:00:00-05:00,11.876237942881668,12.088312687242516,11.85779565578883,12.071188926696777,1778600,0.0,0.0 +2015-12-02 00:00:00-05:00,12.054063259463408,12.09226333923026,11.948683659763514,11.967124938964844,1065900,0.0,0.0 +2015-12-03 00:00:00-05:00,11.959221475636511,11.994786511648725,11.77744272662261,11.827497482299805,1309700,0.0,0.0 +2015-12-04 00:00:00-05:00,11.865698391895283,12.184470236899227,11.865698391895283,12.173932075500488,1214900,0.0,0.0 +2015-12-07 00:00:00-05:00,12.1541717080534,12.188420225699177,12.001372407357465,12.09489631652832,1029400,0.0,0.0 +2015-12-08 00:00:00-05:00,12.042207052288276,12.22266928229244,12.027717332836701,12.19237232208252,1349700,0.0,0.0 +2015-12-09 00:00:00-05:00,12.126510291144063,12.22793832701034,11.943414024032743,11.97898006439209,1048700,0.0,0.0 +2015-12-10 00:00:00-05:00,12.024004574657338,12.13921189753627,11.952496058573711,12.06108283996582,1104100,0.48,0.0 +2015-12-11 00:00:00-05:00,11.933955457672473,12.082268500659296,11.898200698876128,11.976330757141113,1185700,0.0,0.0 +2015-12-14 00:00:00-05:00,11.98560212769894,12.177615011334172,11.969711009139486,12.160400390625,1717300,0.0,0.0 +2015-12-15 00:00:00-05:00,12.208072451546116,12.426569517382433,12.208072451546116,12.359034538269043,1848000,0.0,0.0 +2015-12-16 00:00:00-05:00,12.393466009721323,12.476893132347826,12.186886487612158,12.458353996276855,1483300,0.0,0.0 +2015-12-17 00:00:00-05:00,12.435838248736685,12.437161750659172,12.282227159956003,12.319305419921875,1986200,0.0,0.0 +2015-12-18 00:00:00-05:00,12.295470290314306,12.295470290314306,12.13259063308539,12.135238647460938,2012400,0.0,0.0 +2015-12-21 00:00:00-05:00,12.22925871312778,12.241177303483216,12.099484793389239,12.206747055053711,1473300,0.0,0.0 +2015-12-22 00:00:00-05:00,12.280905855742416,12.421274889817715,12.18821018161379,12.386844635009766,1207300,0.0,0.0 +2015-12-23 00:00:00-05:00,12.449081795529477,12.46762092767982,12.400084940385325,12.42789363861084,1028700,0.0,0.0 +2015-12-24 00:00:00-05:00,12.396115412910385,12.488811096090796,12.38154880408101,12.437166213989258,347000,0.0,0.0 +2015-12-28 00:00:00-05:00,12.434516026483259,12.49145793914795,12.37360158670589,12.49145793914795,854700,0.0,0.0 +2015-12-29 00:00:00-05:00,12.527213495043329,12.614613145319394,12.527213495043329,12.578858375549316,717600,0.0,0.0 +2015-12-30 00:00:00-05:00,12.574883341677982,12.598719513338414,12.520590456972354,12.533832550048828,607200,0.0,0.0 +2015-12-31 00:00:00-05:00,12.502050505576134,12.520589636730062,12.339169841515917,12.341817855834961,775700,0.0,0.0 +2016-01-04 00:00:00-05:00,12.170994065063958,12.221314423368952,12.06108277187223,12.213369369506836,1484200,0.0,0.0 +2016-01-05 00:00:00-05:00,12.247797457760923,12.40935360647445,12.231907351531301,12.364330291748047,1241400,0.0,0.0 +2016-01-06 00:00:00-05:00,12.237206859120832,12.515294887616331,12.237206859120832,12.513970375061035,2904900,0.0,0.0 +2016-01-07 00:00:00-05:00,12.351085945783344,12.515291102538342,12.316656712214792,12.353734970092773,2203200,0.0,0.0 +2016-01-08 00:00:00-05:00,12.414652607262678,12.479539575337341,12.21469365304907,12.243826866149902,1231100,0.0,0.0 +2016-01-11 00:00:00-05:00,12.275607434528206,12.352412990339714,12.132591412008281,12.262365341186523,1295400,0.0,0.0 +2016-01-12 00:00:00-05:00,12.376250080359535,12.376250080359535,12.18158816184815,12.278257369995117,1028400,0.0,0.0 +2016-01-13 00:00:00-05:00,12.111402865891868,12.182911380011374,11.955143744735967,11.969710350036621,1926400,0.0,0.0 +2016-01-14 00:00:00-05:00,11.929978475974497,12.030620162016067,11.84125537619235,11.94719409942627,1596700,0.0,0.0 +2016-01-15 00:00:00-05:00,11.735321893773689,11.862447801298545,11.702216157116998,11.806830406188965,1335000,0.0,0.0 +2016-01-19 00:00:00-05:00,11.981628109040162,12.05843264674865,11.916740140730546,12.010760307312012,1268400,0.0,0.0 +2016-01-20 00:00:00-05:00,11.88363066342461,12.08491403550775,11.772395913304882,11.94719409942627,2284900,0.0,0.0 +2016-01-21 00:00:00-05:00,11.977652591756584,12.0425405493375,11.814772967534617,11.914090156555176,1644700,0.0,0.0 +2016-01-22 00:00:00-05:00,12.152452310830643,12.167018914517675,11.853177204895049,11.990897178649902,2244000,0.0,0.0 +2016-01-25 00:00:00-05:00,12.057109210825447,12.145832339032642,11.973682111200796,12.051812171936035,2156700,0.0,0.0 +2016-01-26 00:00:00-05:00,12.079625425010155,12.164376058596353,12.057113758968532,12.106109619140625,1565400,0.0,0.0 +2016-01-27 00:00:00-05:00,12.11537453627604,12.153777310235094,11.937928281058538,11.99487018585205,1180400,0.0,0.0 +2016-01-28 00:00:00-05:00,12.012085345632482,12.21336878991434,11.985601160477612,12.192180633544922,2093300,0.0,0.0 +2016-01-29 00:00:00-05:00,12.25706683212455,12.482186433168408,12.225285609853795,12.426568031311035,2228900,0.0,0.0 +2016-02-01 00:00:00-05:00,12.415975751263517,12.695388249305184,12.401409146318642,12.65036392211914,1725800,0.0,0.0 +2016-02-02 00:00:00-05:00,12.565616315070388,12.622558236083735,12.509998906724459,12.547077178955078,1636400,0.0,0.0 +2016-02-03 00:00:00-05:00,12.604015726922734,12.627851897021623,12.316658183729986,12.341817855834961,1837900,0.0,0.0 +2016-02-04 00:00:00-05:00,12.300769033649072,12.339171814410056,11.890258047693813,11.948524475097656,2144000,0.0,0.0 +2016-02-05 00:00:00-05:00,11.964411261759478,12.006786558020396,11.75915633093277,11.831988334655762,1630400,0.0,0.0 +2016-02-08 00:00:00-05:00,11.790940476070995,11.825370728546545,11.544633689720923,11.784318923950195,1919400,0.0,0.0 +2016-02-09 00:00:00-05:00,11.683679953832968,12.03195202704241,11.682355441148788,11.960443496704102,1328300,0.0,0.0 +2016-02-10 00:00:00-05:00,11.993543705710282,12.091536382658026,11.898199042601476,11.914090156555176,998300,0.0,0.0 +2016-02-11 00:00:00-05:00,11.830666652577614,11.928660369496844,11.694271166681952,11.86377239227295,1400000,0.0,0.0 +2016-02-12 00:00:00-05:00,12.00149158741111,12.202775037059244,11.916740980287768,12.178938865661621,1103600,0.0,0.0 +2016-02-16 00:00:00-05:00,12.29812131264186,12.311363407284366,12.12994357873011,12.184237480163574,2024700,0.0,0.0 +2016-02-17 00:00:00-05:00,11.796234250253494,12.118021994290652,11.739292352821185,11.829339981079102,3049200,0.0,0.0 +2016-02-18 00:00:00-05:00,11.865094733595207,11.94190027810769,11.79358622770153,11.91011905670166,2885200,0.0,0.0 +2016-02-19 00:00:00-05:00,11.914092440982516,12.02003019006644,11.813450720591938,11.98957347869873,1479800,0.0,0.0 +2016-02-22 00:00:00-05:00,12.024005634012937,12.16702166847343,11.998844947348172,12.094189643859863,1365700,0.0,0.0 +2016-02-23 00:00:00-05:00,12.069029476349085,12.259718877575047,12.018709111162051,12.194830894470215,1437100,0.0,0.0 +2016-02-24 00:00:00-05:00,12.157748398405698,12.28884782133343,12.108752562842872,12.271632194519043,1342300,0.0,0.0 +2016-02-25 00:00:00-05:00,12.311361285733703,12.360357128498503,12.234555735612755,12.34314250946045,1707600,0.0,0.0 +2016-02-26 00:00:00-05:00,12.311361302365247,12.347115052817776,12.133914031511855,12.206747055053711,1076600,0.0,0.0 +2016-02-29 00:00:00-05:00,12.176290579492301,12.257068664667107,12.115376140071577,12.120673179626465,1203900,0.0,0.0 +2016-03-01 00:00:00-05:00,12.202776180763125,12.315335496682149,12.121998092917314,12.276932716369629,1492400,0.0,0.0 +2016-03-02 00:00:00-05:00,12.258391615906158,12.27957977142719,12.115374597059779,12.180262565612793,1259300,0.0,0.0 +2016-03-03 00:00:00-05:00,12.169671876719805,12.18821101280984,12.054463522182763,12.176292419433594,1318500,0.0,0.0 +2016-03-04 00:00:00-05:00,12.196152422365596,12.243824761005493,12.08889016557925,12.153777122497559,1780000,0.0,0.0 +2016-03-07 00:00:00-05:00,12.100809789448238,12.137889067115589,11.9207144820063,11.94587516784668,1945400,0.0,0.0 +2016-03-08 00:00:00-05:00,11.931307502853643,12.140536004747569,11.919389922390952,12.017382621765137,2399400,0.0,0.0 +2016-03-09 00:00:00-05:00,12.04122157102542,12.229261959514758,11.997521745299725,12.185562133789062,1382100,0.0,0.0 +2016-03-10 00:00:00-05:00,12.186882451232943,12.299441743042598,12.094186801579534,12.198801040649414,1016900,0.0,0.0 +2016-03-11 00:00:00-05:00,12.206792919228855,12.246749077838096,12.064280486267583,12.125547409057617,1372000,0.53,0.0 +2016-03-14 00:00:00-04:00,12.150854881916846,12.17482898590032,12.037643214345676,12.086923599243164,1307200,0.0,0.0 +2016-03-15 00:00:00-04:00,12.046966506424688,12.181487925077121,11.995022783449116,12.077600479125977,1180100,0.0,0.0 +2016-03-16 00:00:00-04:00,12.016334321702583,12.064282533091088,11.888472763384351,12.013669967651367,1465900,0.0,0.0 +2016-03-17 00:00:00-04:00,12.013668612885986,12.25340964279323,12.007009760815533,12.22544002532959,1604300,0.0,0.0 +2016-03-18 00:00:00-04:00,12.222775044021692,12.222775044021692,12.0243233782146,12.033646583557129,2210900,0.0,0.0 +2016-03-21 00:00:00-04:00,12.032314958930014,12.11489265014858,11.975044563592805,12.018996238708496,1648300,0.0,0.0 +2016-03-22 00:00:00-04:00,12.009673685632631,12.024324583518505,11.871156752263719,11.903122901916504,1383800,0.0,0.0 +2016-03-23 00:00:00-04:00,11.901790418472318,12.069609143291187,11.853842211381213,11.981703758239746,1491900,0.0,0.0 +2016-03-24 00:00:00-04:00,11.925764077188266,12.000349722702062,11.720652535872118,11.751286506652832,1488200,0.0,0.0 +2016-03-28 00:00:00-04:00,11.76061131033643,11.979041601437764,11.76061131033643,11.912446975708008,1128300,0.0,0.0 +2016-03-29 00:00:00-04:00,11.912446558149012,12.007010801432168,11.900458997538108,11.98969554901123,1018400,0.0,0.0 +2016-03-30 00:00:00-04:00,12.00434636528115,12.046966883316376,11.91377763743713,11.97904109954834,1240300,0.0,0.0 +2016-03-31 00:00:00-04:00,11.995021526792746,12.045634083679134,11.89779395957456,11.909780502319336,1145500,0.0,0.0 +2016-04-01 00:00:00-04:00,11.91377727422205,12.169501390790455,11.876484449097335,12.160178184509277,1660000,0.0,0.0 +2016-04-04 00:00:00-04:00,12.18414954576564,12.226770052906692,12.04563264351896,12.120218276977539,1415400,0.0,0.0 +2016-04-05 00:00:00-04:00,12.04696630581206,12.248082341971596,12.016333349774158,12.157513618469238,2442900,0.0,0.0 +2016-04-06 00:00:00-04:00,12.142859375490577,12.178821029292514,12.01366568618913,12.152182579040527,1083600,0.0,0.0 +2016-04-07 00:00:00-04:00,12.085586499393619,12.113556106622376,11.948401799872787,11.983031272888184,1620500,0.0,0.0 +2016-04-08 00:00:00-04:00,12.011004839528795,12.232098433619104,11.98436739990694,12.189477920532227,1259900,0.0,0.0 +2016-04-11 00:00:00-04:00,12.196138736022704,12.288039637318224,12.077600393035885,12.086923599243164,1206600,0.0,0.0 +2016-04-12 00:00:00-04:00,12.085591488505456,12.182820081902412,12.046966486534242,12.06694507598877,989100,0.0,0.0 +2016-04-13 00:00:00-04:00,12.077599408045014,12.078931584866913,11.88847094546273,11.901789665222168,1356200,0.0,0.0 +2016-04-14 00:00:00-04:00,11.887138391013861,11.921767874210845,11.744625960193492,11.753949165344238,2009900,0.0,0.0 +2016-04-15 00:00:00-04:00,11.761941463038344,11.784584406122152,11.688687990706587,11.777924537658691,1533200,0.0,0.0 +2016-04-18 00:00:00-04:00,11.809889727317572,11.857837935255034,11.769933564805196,11.82986831665039,1196000,0.0,0.0 +2016-04-19 00:00:00-04:00,11.867162096624389,11.961726343180905,11.803231824997644,11.932424545288086,1337500,0.0,0.0 +2016-04-20 00:00:00-04:00,11.920437468925524,11.937751705020506,11.696679495901796,11.700675010681152,1283800,0.0,0.0 +2016-04-21 00:00:00-04:00,11.680693980574901,11.716655638383456,11.458268230992688,11.510211944580078,1950100,0.0,0.0 +2016-04-22 00:00:00-04:00,11.502221446555712,11.55949285342536,11.487570550648142,11.536850929260254,1470800,0.0,0.0 +2016-04-25 00:00:00-04:00,11.522201119285606,11.682027796418295,11.51420907412171,11.671372413635254,1191100,0.0,0.0 +2016-04-26 00:00:00-04:00,11.68335609583378,11.795234529465814,11.658049824161008,11.691347122192383,1535000,0.0,0.0 +2016-04-27 00:00:00-04:00,11.893799822261387,12.056289845369852,11.872489055599322,12.037643432617188,2670600,0.0,0.0 +2016-04-28 00:00:00-04:00,11.98303537805828,12.13620319824785,11.92443179074845,12.068276405334473,1554600,0.0,0.0 +2016-04-29 00:00:00-04:00,12.052293202667512,12.114892303686982,11.989694101648043,12.108233451843262,1543000,0.0,0.0 +2016-05-02 00:00:00-04:00,12.129542225815335,12.313342983616302,12.09624492081242,12.261399269104004,1409600,0.0,0.0 +2016-05-03 00:00:00-04:00,12.238756225079701,12.339980307544025,12.206791099726287,12.260066986083984,1108200,0.0,0.0 +2016-05-04 00:00:00-04:00,12.22144389038839,12.383934911725687,12.173495686841216,12.351968765258789,847900,0.0,0.0 +2016-05-05 00:00:00-04:00,12.338651058542359,12.462517091848746,12.33731888162525,12.383935928344727,980000,0.0,0.0 +2016-05-06 00:00:00-04:00,12.363955102465358,12.535769312172542,12.331988959157226,12.513126373291016,925900,0.0,0.0 +2016-05-09 00:00:00-04:00,12.513127492451389,12.654308764306718,12.513127492451389,12.638325691223145,1094700,0.0,0.0 +2016-05-10 00:00:00-04:00,12.659635503067053,12.756863062590734,12.6090229501861,12.710247039794922,1213000,0.0,0.0 +2016-05-11 00:00:00-04:00,12.706251009783305,12.751534854044811,12.6076912775677,12.62234115600586,604200,0.0,0.0 +2016-05-12 00:00:00-04:00,12.642321875699379,12.727562904357908,12.571731744105897,12.72756290435791,1124600,0.0,0.0 +2016-05-13 00:00:00-04:00,12.708916032665345,12.763524104503782,12.586382185424746,12.640990257263184,803900,0.0,0.0 +2016-05-16 00:00:00-04:00,12.62101435208256,12.646319620077106,12.482497402049367,12.577061653137207,1440400,0.0,0.0 +2016-05-17 00:00:00-04:00,12.537100419176168,12.558411181290614,12.253407757560788,12.308015823364258,1118700,0.0,0.0 +2016-05-18 00:00:00-04:00,12.278712858486813,12.351966309900627,12.168165576941655,12.233428001403809,1110100,0.0,0.0 +2016-05-19 00:00:00-04:00,12.222774104876702,12.294696404629953,12.192141153742023,12.280045509338379,664900,0.0,0.0 +2016-05-20 00:00:00-04:00,12.343976906290738,12.343976906290738,12.138865386282742,12.148188591003418,884200,0.0,0.0 +2016-05-23 00:00:00-04:00,12.186815530403521,12.292035152549769,12.146858351711384,12.241423606872559,914500,0.0,0.0 +2016-05-24 00:00:00-04:00,12.273385059771803,12.387927853778368,12.269389546331357,12.345307350158691,832700,0.0,0.0 +2016-05-25 00:00:00-04:00,12.320005007699645,12.361293347961805,12.2187808982486,12.222776412963867,788300,0.0,0.0 +2016-05-26 00:00:00-04:00,12.245416769849623,12.305351510224442,12.218778317119536,12.277381896972656,941000,0.0,0.0 +2016-05-27 00:00:00-04:00,12.277385331273074,12.347975472485805,12.233432634088535,12.27338981628418,703100,0.0,0.0 +2016-05-31 00:00:00-04:00,12.30402112720724,12.345310480919693,12.120220349264326,12.17349624633789,2048500,0.0,0.0 +2016-06-01 00:00:00-04:00,12.197471619395934,12.322668821980008,12.17349751402395,12.300026893615723,1125900,0.0,0.0 +2016-06-02 00:00:00-04:00,12.269391992480122,12.30268929932626,12.226771480363192,12.258736610412598,669500,0.0,0.0 +2016-06-03 00:00:00-04:00,12.264064024331892,12.358628251699805,12.244085437445007,12.347972869873047,657800,0.0,0.0 +2016-06-06 00:00:00-04:00,12.346646375668685,12.378612535861432,12.272060700859491,12.296034812927246,560800,0.0,0.0 +2016-06-07 00:00:00-04:00,12.300026524692559,12.309349731160175,12.212122151734077,12.224108695983887,881300,0.0,0.0 +2016-06-08 00:00:00-04:00,12.196138145557109,12.246749688781563,12.12022032264382,12.234763145446777,848700,0.0,0.0 +2016-06-09 00:00:00-04:00,12.230767246102149,12.318671609583891,12.18148686514137,12.302689552307129,1079100,0.0,0.0 +2016-06-10 00:00:00-04:00,12.26919972167643,12.385743426043911,12.254465297554763,12.353593826293945,1026000,0.53,0.0 +2016-06-13 00:00:00-04:00,12.361628957884543,12.43798488361853,12.262500445286443,12.274556159973145,841800,0.0,0.0 +2016-06-14 00:00:00-04:00,12.214275158781948,12.302686796425098,12.087015627229011,12.286612510681152,1204500,0.0,0.0 +2016-06-15 00:00:00-04:00,12.294651598917445,12.32680119750947,12.187485929604929,12.230352401733398,983400,0.0,0.0 +2016-06-16 00:00:00-04:00,12.19284407285973,12.387083584748396,12.17676978361196,12.379046440124512,1201500,0.0,0.0 +2016-06-17 00:00:00-04:00,12.320103431929564,12.333499012312895,12.131222375867596,12.239728927612305,1677600,0.0,0.0 +2016-06-20 00:00:00-04:00,12.314745208675108,12.40851529499988,12.306708064709353,12.320103645324707,815500,0.0,0.0 +2016-06-21 00:00:00-04:00,12.375026586871678,12.443345380797382,12.332160113078901,12.373687744140625,631700,0.0,0.0 +2016-06-22 00:00:00-04:00,12.39779943182862,12.444684474946044,12.325462070154327,12.338857650756836,870600,0.0,0.0 +2016-06-23 00:00:00-04:00,12.392442171990158,12.409856326225366,12.334840250113842,12.400479316711426,418300,0.0,0.0 +2016-06-24 00:00:00-04:00,12.152655845836692,12.439325551995857,12.080318486990373,12.348234176635742,1412400,0.0,0.0 +2016-06-27 00:00:00-04:00,12.3120658039175,12.897460921987674,12.297330359470141,12.839859008789062,3613300,0.0,0.0 +2016-06-28 00:00:00-04:00,12.811728071476612,12.811728071476612,12.55452925722272,12.689826965332031,2098700,0.0,0.0 +2016-06-29 00:00:00-04:00,12.734034638903546,12.805032145609593,12.539796138593895,12.60275650024414,1336900,0.0,0.0 +2016-06-30 00:00:00-04:00,12.598737814739325,12.947028064938968,12.597397949902897,12.944348335266113,1500400,0.0,0.0 +2016-07-01 00:00:00-04:00,13.003288289129022,13.003288289129022,12.802351516748116,12.813068389892578,995600,0.0,0.0 +2016-07-05 00:00:00-04:00,12.831822317358116,13.137246045723364,12.79833285552829,13.039456367492676,967700,0.0,0.0 +2016-07-06 00:00:00-04:00,13.063569574675077,13.146623812731594,12.924254304799533,13.093040466308594,1592900,0.0,0.0 +2016-07-07 00:00:00-04:00,13.131887252773915,13.181452022863027,12.972477091744993,12.995250701904297,915100,0.0,0.0 +2016-07-08 00:00:00-04:00,13.027400191543917,13.051512644090188,12.92961051676814,13.011324882507324,822500,0.0,0.0 +2016-07-11 00:00:00-04:00,12.951047913394735,12.972480642802083,12.862635221793441,12.932293891906738,876200,0.0,0.0 +2016-07-12 00:00:00-04:00,12.889425436276987,12.989893831148798,12.88272713447859,12.968460083007812,830600,0.0,0.0 +2016-07-13 00:00:00-04:00,12.95506335051091,13.040796291423687,12.904159736224347,13.022042274475098,703600,0.0,0.0 +2016-07-14 00:00:00-04:00,12.851920217220115,13.066252635542043,12.851920217220115,12.98721694946289,727600,0.0,0.0 +2016-07-15 00:00:00-04:00,13.005966552665877,13.047494179179495,12.961761240983414,12.995250701904297,593800,0.0,0.0 +2016-07-18 00:00:00-04:00,13.019363400638857,13.022042107875555,12.885405554424295,12.943007469177246,439300,0.0,0.0 +2016-07-19 00:00:00-04:00,12.949706370252974,13.110456419055053,12.938989495929357,13.109116554260254,963200,0.0,0.0 +2016-07-20 00:00:00-04:00,13.123849619201852,13.172074522888762,13.038116684206726,13.099737167358398,1218200,0.0,0.0 +2016-07-21 00:00:00-04:00,13.032758691049557,13.074285295407128,13.003287802014931,13.070266723632812,786700,0.0,0.0 +2016-07-22 00:00:00-04:00,13.085001635186805,13.184130148978854,13.070266191269678,13.173413276672363,671400,0.0,0.0 +2016-07-25 00:00:00-04:00,13.15465997649077,13.174753857653839,13.020702131426638,13.130547523498535,896700,0.0,0.0 +2016-07-26 00:00:00-04:00,13.115813216137424,13.138585804714447,13.009986394964052,13.019363403320312,1040400,0.0,0.0 +2016-07-27 00:00:00-04:00,12.959082818405596,13.001949291825735,12.665715806131066,12.88674545288086,1923700,0.0,0.0 +2016-07-28 00:00:00-04:00,12.886743245726798,13.138584628201604,12.886743245726798,13.110453605651855,1124100,0.0,0.0 +2016-07-29 00:00:00-04:00,13.109112324743673,13.235033002375719,13.109112324743673,13.196185111999512,980300,0.0,0.0 +2016-08-01 00:00:00-04:00,13.172075942832691,13.188150231116326,13.1037571515753,13.127869606018066,1309400,0.0,0.0 +2016-08-02 00:00:00-04:00,13.098397791853031,13.149302426543807,12.953723075390679,12.995250701904297,1347900,0.0,0.0 +2016-08-03 00:00:00-04:00,13.043478997275555,13.043478997275555,12.900144108163406,12.948369026184082,887100,0.0,0.0 +2016-08-04 00:00:00-04:00,12.955063187436485,13.059550143982602,12.920233861248693,13.019363403320312,873000,0.0,0.0 +2016-08-05 00:00:00-04:00,13.062229063471948,13.160017712836853,12.917554353215081,12.964439392089844,1129700,0.0,0.0 +2016-08-08 00:00:00-04:00,12.964440367164334,12.964440367164334,12.794314349875568,12.850576400756836,1110200,0.0,0.0 +2016-08-09 00:00:00-04:00,12.863971769216052,12.961761446341939,12.81976543481597,12.8465576171875,1293700,0.0,0.0 +2016-08-10 00:00:00-04:00,12.839859274637769,13.036777470859441,12.819765393428307,12.997929573059082,1099000,0.0,0.0 +2016-08-11 00:00:00-04:00,13.043476352267954,13.0850029591358,12.947026535785076,12.991232872009277,944500,0.0,0.0 +2016-08-12 00:00:00-04:00,13.020702505342355,13.059550404168618,12.976497191934858,13.0247220993042,655600,0.0,0.0 +2016-08-15 00:00:00-04:00,13.036778215250509,13.050173796149277,12.983194869638123,12.993911743164062,699300,0.0,0.0 +2016-08-16 00:00:00-04:00,12.947024240181687,12.988550839686559,12.747427363249638,12.754124641418457,1434000,0.0,0.0 +2016-08-17 00:00:00-04:00,12.771539532842674,12.861292059268253,12.707240344198544,12.845216751098633,1484300,0.0,0.0 +2016-08-18 00:00:00-04:00,12.818428687018503,12.896123473549807,12.783599355252278,12.81173038482666,726200,0.0,0.0 +2016-08-19 00:00:00-04:00,12.807710080350407,12.82512423286992,12.646961069658245,12.719297409057617,1388300,0.0,0.0 +2016-08-22 00:00:00-04:00,12.72197770708228,12.75010873411007,12.624188022827965,12.654998779296875,2013500,0.0,0.0 +2016-08-23 00:00:00-04:00,12.65365987099124,12.742072552918879,12.446025792373062,12.521041870117188,1545200,0.0,0.0 +2016-08-24 00:00:00-04:00,12.476835108131382,12.60141595990536,12.432628768659274,12.513004302978516,1373400,0.0,0.0 +2016-08-25 00:00:00-04:00,12.529078435926898,12.575963482349978,12.47951468200137,12.527738571166992,1188700,0.0,0.0 +2016-08-26 00:00:00-04:00,12.554532959205197,12.629549046645096,12.468799995840302,12.495591163635254,884400,0.0,0.0 +2016-08-29 00:00:00-04:00,12.527738632043361,12.562567961848622,12.47147657606227,12.510324478149414,778300,0.0,0.0 +2016-08-30 00:00:00-04:00,12.519701937908627,12.553191404152342,12.447364568180111,12.480854034423828,963200,0.0,0.0 +2016-08-31 00:00:00-04:00,12.48219458234593,12.57328597639465,12.448705114269451,12.551852226257324,1107000,0.0,0.0 +2016-09-01 00:00:00-04:00,12.537114213356517,12.562566530932497,12.405836097686965,12.500946044921875,1182800,0.0,0.0 +2016-09-02 00:00:00-04:00,12.537111385485911,12.6683904935614,12.514338802274118,12.653655052185059,945900,0.0,0.0 +2016-09-06 00:00:00-04:00,12.636244278958868,12.683129322215605,12.518360716465027,12.588019371032715,1460700,0.0,0.0 +2016-09-07 00:00:00-04:00,12.534436062065485,12.588019406804293,12.424590665258714,12.531757354736328,1295000,0.0,0.0 +2016-09-08 00:00:00-04:00,12.478173170920337,12.575961823127,12.427268536933699,12.45673942565918,1172800,0.0,0.0 +2016-09-09 00:00:00-04:00,12.385337091542072,12.385337091542072,12.102413248320357,12.103759765625,1488900,0.53,0.0 +2016-09-12 00:00:00-04:00,12.150913212894821,12.307194516135471,12.117231782348268,12.295069694519043,1561100,0.0,0.0 +2016-09-13 00:00:00-04:00,12.264082097566757,12.308541831749709,12.121273163631336,12.132051467895508,1284300,0.0,0.0 +2016-09-14 00:00:00-04:00,12.150916290120081,12.233099083696558,12.129359675730734,12.163041114807129,756800,0.0,0.0 +2016-09-15 00:00:00-04:00,12.14013309347473,12.198065186468957,12.111840819390416,12.154953002929688,1031600,0.0,0.0 +2016-09-16 00:00:00-04:00,12.137439896773031,12.24522088636845,12.051215516246975,12.226359367370605,1381100,0.0,0.0 +2016-09-19 00:00:00-04:00,12.214234613341791,12.257346803843657,12.206150370958147,12.229053497314453,886900,0.0,0.0 +2016-09-20 00:00:00-04:00,12.272165681326664,12.307194657302063,12.191330452662871,12.231748580932617,1200400,0.0,0.0 +2016-09-21 00:00:00-04:00,12.220969439544882,12.346264395151007,12.14417582339117,12.31393051147461,996200,0.0,0.0 +2016-09-22 00:00:00-04:00,12.37186177697336,12.425752264723286,12.331443654192023,12.39476490020752,1068100,0.0,0.0 +2016-09-23 00:00:00-04:00,12.343571666189522,12.42440689804826,12.28698607880024,12.34222412109375,1261800,0.0,0.0 +2016-09-26 00:00:00-04:00,12.327404765443651,12.328752310600285,12.152260898609438,12.164386749267578,1178300,0.0,0.0 +2016-09-27 00:00:00-04:00,12.238483042655915,12.253302953033959,12.152258670206711,12.212885856628418,1283800,0.0,0.0 +2016-09-28 00:00:00-04:00,12.233097001726971,12.308543083497506,12.192678870563743,12.297764778137207,1110200,0.0,0.0 +2016-09-29 00:00:00-04:00,12.323362948935113,12.39341987775567,12.206151191313817,12.222318649291992,1042700,0.0,0.0 +2016-09-30 00:00:00-04:00,12.282942072712714,12.347610862296294,12.206148463262203,12.301803588867188,969500,0.0,0.0 +2016-10-03 00:00:00-04:00,12.250610035403069,12.257346732704391,12.14013498364098,12.227706909179688,1101800,0.0,0.0 +2016-10-04 00:00:00-04:00,11.889546838034965,11.974423686220193,11.49480036932285,11.702278137207031,3466500,0.0,0.0 +2016-10-05 00:00:00-04:00,11.72517788593805,11.876071044855772,11.714399582899166,11.737303733825684,2147600,0.0,0.0 +2016-10-06 00:00:00-04:00,11.695540633406019,11.898976779443153,11.682068265588333,11.86125373840332,1211300,0.0,0.0 +2016-10-07 00:00:00-04:00,11.873377624702742,11.888197536496182,11.726527079682254,11.787153244018555,1251500,0.0,0.0 +2016-10-10 00:00:00-04:00,11.803321196568342,11.84373932640716,11.722485964766445,11.827571868896484,1052700,0.0,0.0 +2016-10-11 00:00:00-04:00,11.819487524429514,11.832959890462917,11.690149932457052,11.739998817443848,860400,0.0,0.0 +2016-10-12 00:00:00-04:00,11.749430906905305,11.80062631477962,11.699582016273855,11.768292427062988,1597000,0.0,0.0 +2016-10-13 00:00:00-04:00,11.719788229349206,11.807360138983974,11.675329530011991,11.769637107849121,1250100,0.0,0.0 +2016-10-14 00:00:00-04:00,11.769637615066783,11.820833012688155,11.723830341089302,11.737303733825684,1048500,0.0,0.0 +2016-10-17 00:00:00-04:00,11.76964053210241,11.815446789557148,11.722486729464942,11.811405181884766,1019600,0.0,0.0 +2016-10-18 00:00:00-04:00,11.869337219049106,11.905713743634,11.807363503400705,11.81005859375,752400,0.0,0.0 +2016-10-19 00:00:00-04:00,11.804668234143612,11.894934221976985,11.723831977941378,11.85855770111084,1235500,0.0,0.0 +2016-10-20 00:00:00-04:00,11.855861983626752,11.904363319426178,11.726525430786799,11.737303733825684,966900,0.0,0.0 +2016-10-21 00:00:00-04:00,11.721135710828408,11.847778195704645,11.696885044104778,11.836999893188477,1015600,0.0,0.0 +2016-10-24 00:00:00-04:00,11.838350159181674,11.934005303280466,11.823530246784252,11.89897632598877,1199400,0.0,0.0 +2016-10-25 00:00:00-04:00,11.866642438883368,11.91110217607563,11.80871033438683,11.89897632598877,1540400,0.0,0.0 +2016-10-26 00:00:00-04:00,11.91783643919986,12.246567507579808,11.855862734613996,11.938045501708984,2351600,0.0,0.0 +2016-10-27 00:00:00-04:00,12.156301754120024,12.156301754120024,11.671288356327139,11.733262062072754,2141400,0.0,0.0 +2016-10-28 00:00:00-04:00,11.77098811813004,11.916491134219717,11.74404235376098,11.888198852539062,1654600,0.0,0.0 +2016-10-31 00:00:00-04:00,11.890893125968622,11.91379625320194,11.7911953464664,11.827571868896484,1324700,0.0,0.0 +2016-11-01 00:00:00-04:00,11.796585688748356,11.815447210475273,11.6632074914292,11.695541381835938,1448600,0.0,0.0 +2016-11-02 00:00:00-04:00,11.696889289196807,11.812753513606884,11.696889289196807,11.727876663208008,858200,0.0,0.0 +2016-11-03 00:00:00-04:00,11.749428683538643,11.787151716715606,11.651079493880927,11.67533016204834,880900,0.0,0.0 +2016-11-04 00:00:00-04:00,11.684763604661033,11.738653077079157,11.644345472471642,11.657817840576172,1100600,0.0,0.0 +2016-11-07 00:00:00-05:00,11.737307653871602,11.820836960631333,11.737307653871602,11.815447807312012,1164500,0.0,0.0 +2016-11-08 00:00:00-05:00,11.792544185001965,11.975771278716877,11.784460969297905,11.929965019226074,835100,0.0,0.0 +2016-11-09 00:00:00-05:00,11.699581419263495,11.74808276230138,11.38432371739295,11.576981544494629,1453100,0.0,0.0 +2016-11-10 00:00:00-05:00,11.475937327930318,11.475937327930318,11.183582750572716,11.214569091796875,2098000,0.0,0.0 +2016-11-11 00:00:00-05:00,11.151245369765954,11.155288004048355,10.91951803680715,11.098702430725098,1652000,0.0,0.0 +2016-11-14 00:00:00-05:00,11.116218440011949,11.137774018767805,10.986881883850067,11.10678768157959,1752600,0.0,0.0 +2016-11-15 00:00:00-05:00,11.124300258732275,11.246901130856115,11.096007986982647,11.21726131439209,1359900,0.0,0.0 +2016-11-16 00:00:00-05:00,11.233428954388637,11.253638015788452,11.097356731906054,11.163372039794922,1310100,0.0,0.0 +2016-11-17 00:00:00-05:00,11.16472275526111,11.194361555472154,11.079844878853022,11.187625885009766,1158600,0.0,0.0 +2016-11-18 00:00:00-05:00,11.174156145771388,11.271158868564486,11.16741944584783,11.246908187866211,1416800,0.0,0.0 +2016-11-21 00:00:00-05:00,11.246904633692608,11.493451943690683,11.215917262863202,11.485368728637695,1467100,0.0,0.0 +2016-11-22 00:00:00-05:00,11.572941706647647,11.820836584186596,11.529829509341923,11.78850269317627,2477300,0.0,0.0 +2016-11-23 00:00:00-05:00,11.699583722551534,11.881464308688145,11.699583722551534,11.756169319152832,2376900,0.0,0.0 +2016-11-25 00:00:00-05:00,11.837002119899088,11.960949538524828,11.788500777328027,11.85855770111084,828200,0.0,0.0 +2016-11-28 00:00:00-05:00,11.870685856501519,11.993285753904669,11.859907549864172,11.96768856048584,1329200,0.0,0.0 +2016-11-29 00:00:00-05:00,11.970382787697817,12.079511345117714,11.924576525673494,12.051218032836914,1668100,0.0,0.0 +2016-11-30 00:00:00-05:00,11.94747876320461,12.01214757120524,11.663207367221624,11.686110496520996,4577800,0.0,0.0 +2016-12-01 00:00:00-05:00,11.622790396920259,11.64569455638766,11.325046602603376,11.478633880615234,1799700,0.0,0.0 +2016-12-02 00:00:00-05:00,11.50422910916254,11.613356613068513,11.419352275888526,11.469200134277344,1926400,0.0,0.0 +2016-12-05 00:00:00-05:00,11.498842338895008,11.58102512706681,11.47459166323979,11.57967758178711,1467400,0.0,0.0 +2016-12-06 00:00:00-05:00,11.663206521077113,11.770987517300233,11.586412895327761,11.768292427062988,1533400,0.0,0.0 +2016-12-07 00:00:00-05:00,11.733264528836594,11.934006627078105,11.721139705280507,11.929965019226074,1978800,0.0,0.0 +2016-12-08 00:00:00-05:00,11.826223240822136,11.870682973998315,11.76963868653008,11.819487571716309,1832100,0.0,0.0 +2016-12-09 00:00:00-05:00,11.815422373492654,12.190881489507237,11.815422373492654,12.177326202392578,2374800,0.53,0.0 +2016-12-12 00:00:00-05:00,12.174616809613308,12.276275266952807,12.136664484332957,12.243744850158691,2048800,0.0,0.0 +2016-12-13 00:00:00-05:00,12.236965195734715,12.272207078044072,12.170548637404996,12.205790519714355,1933400,0.0,0.0 +2016-12-14 00:00:00-05:00,12.265430467867136,12.289828537039954,12.093289282236801,12.165127754211426,3400300,0.0,0.0 +2016-12-15 00:00:00-05:00,12.144795188095584,12.284405951840874,12.1312409357741,12.269495964050293,1552400,0.0,0.0 +2016-12-16 00:00:00-05:00,12.255940343151234,12.325068366631632,12.216632291922108,12.287116050720215,2359700,0.0,0.0 +2016-12-19 00:00:00-05:00,12.293893684061887,12.310159406861379,12.203079058541775,12.246453285217285,990700,0.0,0.0 +2016-12-20 00:00:00-05:00,12.23832203870595,12.28440670625379,12.159705922640926,12.262720108032227,1193600,0.0,0.0 +2016-12-21 00:00:00-05:00,12.278985408737352,12.344047274883684,12.232900738897962,12.239678382873535,1011000,0.0,0.0 +2016-12-22 00:00:00-05:00,12.219343709178544,12.284404526421607,12.15157142131191,12.268139839172363,1033700,0.0,0.0 +2016-12-23 00:00:00-05:00,12.287115715233243,12.339978015826947,12.250518101515743,12.304736137390137,586100,0.0,0.0 +2016-12-27 00:00:00-05:00,12.3182950092831,12.341338381207938,12.264077987191126,12.316940307617188,591300,0.0,0.0 +2016-12-28 00:00:00-05:00,12.270851109060782,12.287116831537773,12.219344539068313,12.26136302947998,890900,0.0,0.0 +2016-12-29 00:00:00-05:00,12.281696444671995,12.35353491812442,12.280340709100278,12.329136848449707,512800,0.0,0.0 +2016-12-30 00:00:00-05:00,12.353532508972249,12.353532508972249,12.249163641015018,12.289826393127441,736600,0.0,0.0 +2017-01-03 00:00:00-05:00,12.289825615772656,12.357597899129678,12.253229037773973,12.315579414367676,934000,0.0,0.0 +2017-01-04 00:00:00-05:00,12.348113229208403,12.434861693120267,12.329137067360387,12.37386703491211,940500,0.0,0.0 +2017-01-05 00:00:00-05:00,12.335913223882821,12.428083584941662,12.295249433898015,12.384709358215332,1157700,0.0,0.0 +2017-01-06 00:00:00-05:00,12.348111759259345,12.372509826462855,12.265429477854287,12.325069427490234,951600,0.0,0.0 +2017-01-09 00:00:00-05:00,12.428084710703342,12.436217055787692,12.262720133166665,12.272208213806152,1299200,0.0,0.0 +2017-01-10 00:00:00-05:00,12.249163128935733,12.280337800839687,12.161058951857472,12.209855079650879,1886700,0.0,0.0 +2017-01-11 00:00:00-05:00,12.171905110032503,12.293894418889234,12.161061294184687,12.2017240524292,1713500,0.0,0.0 +2017-01-12 00:00:00-05:00,12.167837995152986,12.22612221312003,12.093289087414902,12.12988567352295,1236000,0.0,0.0 +2017-01-13 00:00:00-05:00,12.162415330049791,12.197656175445633,12.071599677669443,12.136661529541016,886700,0.0,0.0 +2017-01-17 00:00:00-05:00,12.1583501120951,12.254587687377477,12.144795859024823,12.23425579071045,1003000,0.0,0.0 +2017-01-18 00:00:00-05:00,12.226119097012214,12.296602848466339,12.197654863044452,12.245095252990723,1526000,0.0,0.0 +2017-01-19 00:00:00-05:00,12.261360233759897,12.28440255975607,12.199009862999311,12.249161720275879,695200,0.0,0.0 +2017-01-20 00:00:00-05:00,12.289825735157038,12.32371187716472,12.188167309133988,12.293891906738281,960900,0.0,0.0 +2017-01-23 00:00:00-05:00,12.291181487540465,12.369797585297492,12.269493860246255,12.363019943237305,779500,0.0,0.0 +2017-01-24 00:00:00-05:00,12.363020320034458,12.415882620521483,12.295248033858988,12.395550727844238,1030600,0.0,0.0 +2017-01-25 00:00:00-05:00,12.409107226114028,12.433505292888494,12.337267727078062,12.349467277526855,1218300,0.0,0.0 +2017-01-26 00:00:00-05:00,12.349466607213484,12.394196566225975,12.223410108074773,12.284404754638672,1216500,0.0,0.0 +2017-01-27 00:00:00-05:00,12.307450098456908,12.316938179095684,12.166483590307054,12.203080177307129,709000,0.0,0.0 +2017-01-30 00:00:00-05:00,12.22205488015741,12.297960550333224,12.177324919287877,12.2925386428833,1082000,0.0,0.0 +2017-01-31 00:00:00-05:00,12.274920115072192,12.419952813075755,12.243745432447856,12.361668586730957,1126900,0.0,0.0 +2017-02-01 00:00:00-05:00,12.361664568097968,12.364376038650223,12.227475731205814,12.254585266113281,1000500,0.0,0.0 +2017-02-02 00:00:00-05:00,12.312871827313742,12.440284091129184,12.26678715647523,12.413175582885742,988000,0.0,0.0 +2017-02-03 00:00:00-05:00,12.470100293430567,12.543294484465028,12.413171822889206,12.432147979736328,743100,0.0,0.0 +2017-02-06 00:00:00-05:00,12.442991478522048,12.442991478522048,12.350821132972886,12.358953475952148,593100,0.0,0.0 +2017-02-07 00:00:00-05:00,12.415886185740888,12.573118431196237,12.386066205801196,12.548720359802246,872100,0.0,0.0 +2017-02-08 00:00:00-05:00,12.52431817446833,12.65444083445299,12.48772056233713,12.575824737548828,1049000,0.0,0.0 +2017-02-09 00:00:00-05:00,12.57582404556981,12.65037396682909,12.449767564064159,12.63004207611084,905900,0.0,0.0 +2017-02-10 00:00:00-05:00,12.632756746532754,12.722216682029092,12.596160158271786,12.68155288696289,887400,0.0,0.0 +2017-02-13 00:00:00-05:00,12.681549044582587,12.752032796791706,12.570402543750928,12.6720609664917,1683200,0.0,0.0 +2017-02-14 00:00:00-05:00,12.268139511823458,12.703237464222823,12.199011490489571,12.615133285522461,2085200,0.0,0.0 +2017-02-15 00:00:00-05:00,12.53787500812709,12.62191302911456,12.421306573970323,12.581249237060547,1944600,0.0,0.0 +2017-02-16 00:00:00-05:00,12.596160156825318,12.769657085391092,12.592093984143819,12.750680923461914,1603200,0.0,0.0 +2017-02-17 00:00:00-05:00,12.722212940515996,12.848269427200977,12.682904892611758,12.738478660583496,1593900,0.0,0.0 +2017-02-21 00:00:00-05:00,12.728992042409693,12.849626636242164,12.682906347327277,12.818450927734375,968000,0.0,0.0 +2017-02-22 00:00:00-05:00,12.822514782636642,12.897064702038481,12.76558631734227,12.776430130004883,1534800,0.0,0.0 +2017-02-23 00:00:00-05:00,12.776432558965457,12.888933775828546,12.74796832090686,12.825228691101074,901100,0.0,0.0 +2017-02-24 00:00:00-05:00,12.84420519783312,12.884867952965871,12.762878653444497,12.848271369934082,1010200,0.0,0.0 +2017-02-27 00:00:00-05:00,12.80218296842321,12.821159123633983,12.642240350130338,12.644951820373535,741700,0.0,0.0 +2017-02-28 00:00:00-05:00,12.657151732968044,12.773720147359024,12.644953217894182,12.665285110473633,1708500,0.0,0.0 +2017-03-01 00:00:00-05:00,12.64631098117056,12.719504151597269,12.596159109315124,12.643599510192871,1296500,0.0,0.0 +2017-03-02 00:00:00-05:00,12.682906466685006,12.869957617122816,12.646309884644838,12.825228691101074,1061600,0.0,0.0 +2017-03-03 00:00:00-05:00,12.947218485690534,12.947218485690534,12.776433050764968,12.864537239074707,1614600,0.0,0.0 +2017-03-06 00:00:00-05:00,12.827941821244798,12.86724988228119,12.75881378051712,12.799477577209473,1275800,0.0,0.0 +2017-03-07 00:00:00-05:00,12.738478475670865,12.844203069267506,12.716790849229017,12.772364616394043,1566300,0.0,0.0 +2017-03-08 00:00:00-05:00,12.734414735473191,12.842850828944707,12.682908159841997,12.78998851776123,1056800,0.0,0.0 +2017-03-09 00:00:00-05:00,12.844203679186723,12.875378351023555,12.766943316034014,12.821160316467285,1084700,0.0,0.0 +2017-03-10 00:00:00-05:00,12.885263992465966,12.942543703419908,12.849804677850173,12.91935920715332,1694300,0.58,0.0 +2017-03-13 00:00:00-04:00,12.894812253165648,12.946636611509254,12.847078114121512,12.916632652282715,950900,0.0,0.0 +2017-03-14 00:00:00-04:00,12.892078332149001,13.009365916804896,12.887987074161503,12.90844440460205,864900,0.0,0.0 +2017-03-15 00:00:00-04:00,12.923448491655332,13.151204241243605,12.88935328217793,13.110289573669434,1060900,0.0,0.0 +2017-03-16 00:00:00-04:00,13.081652089838743,13.16484449925845,13.047556874191434,13.148479461669922,1765400,0.0,0.0 +2017-03-17 00:00:00-04:00,13.162115145379147,13.16347820461533,13.032552723218577,13.036643981933594,1457600,0.0,0.0 +2017-03-20 00:00:00-04:00,13.05437138456428,13.137563762445465,13.05437138456428,13.113015174865723,691800,0.0,0.0 +2017-03-21 00:00:00-04:00,13.138931129793523,13.212576916682023,13.122566093042758,13.171663284301758,1240600,0.0,0.0 +2017-03-22 00:00:00-04:00,13.226211547851562,13.282127139465931,13.144382228606315,13.226211547851562,1041700,0.0,0.0 +2017-03-23 00:00:00-04:00,13.190756185972578,13.286222366272948,13.152569713852431,13.185300827026367,850800,0.0,0.0 +2017-03-24 00:00:00-04:00,13.185299478440818,13.242579180762501,13.16620624433359,13.223485946655273,639000,0.0,0.0 +2017-03-27 00:00:00-04:00,13.168934215028138,13.284858767043348,13.123929326431632,13.260310173034668,825500,0.0,0.0 +2017-03-28 00:00:00-04:00,13.220756827250595,13.26576170639931,13.164840192440249,13.252123832702637,998200,0.0,0.0 +2017-03-29 00:00:00-04:00,13.245306097295172,13.260308071283966,13.166204969082104,13.24121379852295,950200,0.0,0.0 +2017-03-30 00:00:00-04:00,13.2480338127407,13.344864077690351,13.228940579680383,13.275309562683105,1049400,0.0,0.0 +2017-03-31 00:00:00-04:00,13.286220707623343,13.388506333962987,13.258944956800716,13.354411125183105,1631800,0.0,0.0 +2017-04-03 00:00:00-04:00,13.348956827187903,13.38305203867587,13.241215834025532,13.284858703613281,1087600,0.0,0.0 +2017-04-04 00:00:00-04:00,13.252123028796985,13.33122414814352,13.20302585406486,13.303948402404785,816200,0.0,0.0 +2017-04-05 00:00:00-04:00,13.265765930302468,13.30804470487797,13.16893564357073,13.218032836914062,1450100,0.0,0.0 +2017-04-06 00:00:00-04:00,13.163478293275833,13.228941554666745,13.104834490124707,13.12529182434082,1110600,0.0,0.0 +2017-04-07 00:00:00-04:00,13.13892922297178,13.190754606503516,13.12120008889699,13.167570114135742,983800,0.0,0.0 +2017-04-10 00:00:00-04:00,13.188025360018363,13.263035229962329,13.11574368925588,13.24121379852295,939800,0.0,0.0 +2017-04-11 00:00:00-04:00,13.227575841954513,13.253488531502025,13.190753477258204,13.245306015014648,708800,0.0,0.0 +2017-04-12 00:00:00-04:00,13.19075410485746,13.31622421931481,13.163477314429885,13.26712703704834,884200,0.0,0.0 +2017-04-13 00:00:00-04:00,13.257580757141113,13.33940904949517,13.230305006524159,13.257580757141113,648400,0.0,0.0 +2017-04-17 00:00:00-04:00,13.286220911809638,13.38577938079834,13.286220911809638,13.38577938079834,511200,0.0,0.0 +2017-04-18 00:00:00-04:00,13.38986919051747,13.56580057634828,13.348954527578918,13.485335350036621,968000,0.0,0.0 +2017-04-19 00:00:00-04:00,13.48533580172626,13.505793133880752,13.402143414000294,13.422600746154785,730300,0.0,0.0 +2017-04-20 00:00:00-04:00,13.41714646937411,13.42942128585717,13.365322125509417,13.377595901489258,937300,0.0,0.0 +2017-04-21 00:00:00-04:00,13.393961959961784,13.432148428078053,13.355775491845513,13.361230850219727,1193000,0.0,0.0 +2017-04-24 00:00:00-04:00,13.429419917635661,13.466242282326853,13.318951783058974,13.399415969848633,1288200,0.0,0.0 +2017-04-25 00:00:00-04:00,13.357140687378633,13.458062224323076,13.339410511082061,13.421239852905273,1629700,0.0,0.0 +2017-04-26 00:00:00-04:00,12.650687765981065,12.927540721250423,12.478847605967799,12.680691719055176,4481300,0.0,0.0 +2017-04-27 00:00:00-04:00,12.702508592433588,12.74615041012435,12.537487936774673,12.570219039916992,2749500,0.0,0.0 +2017-04-28 00:00:00-04:00,12.532033014679309,12.562036960477919,12.420200787931881,12.49930191040039,2669800,0.0,0.0 +2017-05-01 00:00:00-04:00,12.50202999346705,12.504758192652165,12.380651142307418,12.394289016723633,1251600,0.0,0.0 +2017-05-02 00:00:00-04:00,12.440662708091102,12.474757924440617,12.29337112374038,12.305645942687988,1559000,0.0,0.0 +2017-05-03 00:00:00-04:00,12.308371014475103,12.405201287623326,12.25790972825564,12.387472152709961,1603200,0.0,0.0 +2017-05-04 00:00:00-04:00,12.424292841203869,12.50202986915678,12.397017092642646,12.439294815063477,1349800,0.0,0.0 +2017-05-05 00:00:00-04:00,12.432476398174725,12.503393968735775,12.410654966923257,12.439294815063477,896800,0.0,0.0 +2017-05-08 00:00:00-04:00,12.424296029899237,12.47066606295792,12.357469700421083,12.421568870544434,1076300,0.0,0.0 +2017-05-09 00:00:00-04:00,12.436568160540068,12.446114776973792,12.319280564066808,12.343829154968262,983800,0.0,0.0 +2017-05-10 00:00:00-04:00,12.35610422664614,12.395654796165214,12.322009015733483,12.338375091552734,981300,0.0,0.0 +2017-05-11 00:00:00-04:00,12.32473201409507,12.399740822146288,12.28518146126683,12.397013664245605,1147100,0.0,0.0 +2017-05-12 00:00:00-04:00,12.356102385091358,12.413382081166866,12.315188762395898,12.322007179260254,592400,0.0,0.0 +2017-05-15 00:00:00-04:00,12.323373282932574,12.466573586912514,12.323373282932574,12.422930717468262,1118100,0.0,0.0 +2017-05-16 00:00:00-04:00,12.589312596333992,12.712055536926913,12.398380289303931,12.406562805175781,1469600,0.0,0.0 +2017-05-17 00:00:00-04:00,12.406566541284004,12.424295677846303,12.308372159239454,12.31791877746582,1471200,0.0,0.0 +2017-05-18 00:00:00-04:00,12.337010379414496,12.395654180893548,12.266092802057676,12.332919120788574,1391400,0.0,0.0 +2017-05-19 00:00:00-04:00,12.369740086620514,12.458387828644332,12.312460391344729,12.399744033813477,1624000,0.0,0.0 +2017-05-22 00:00:00-04:00,12.39974730673771,12.495214531232438,12.390200688338576,12.474757194519043,1084200,0.0,0.0 +2017-05-23 00:00:00-04:00,12.49930437142548,12.611136620191889,12.487029554589656,12.53339958190918,912100,0.0,0.0 +2017-05-24 00:00:00-04:00,12.583861296799421,12.767976287311344,12.544311763663368,12.721606254577637,1064500,0.0,0.0 +2017-05-25 00:00:00-04:00,12.744786237457333,12.767971765865319,12.695689062774427,12.724329948425293,884900,0.0,0.0 +2017-05-26 00:00:00-04:00,12.716150223432992,12.795251366531833,12.70933180520239,12.744790077209473,660800,0.0,0.0 +2017-05-30 00:00:00-04:00,12.690237589832279,12.780248403253095,12.592043218461765,12.627501487731934,1166600,0.0,0.0 +2017-05-31 00:00:00-04:00,12.660234188677574,12.728424611703304,12.611137000858788,12.657505989074707,1396800,0.0,0.0 +2017-06-01 00:00:00-04:00,12.67387104034424,12.68614481605481,12.542945563582164,12.673871040344238,1056700,0.0,0.0 +2017-06-02 00:00:00-04:00,12.697056563217355,12.722969256936198,12.601590387153118,12.66159725189209,1058900,0.0,0.0 +2017-06-05 00:00:00-04:00,12.63977461345854,12.697054308927397,12.57703956025411,12.6670503616333,689900,0.0,0.0 +2017-06-06 00:00:00-04:00,12.66023368468017,12.66023368468017,12.538854819766666,12.586587905883789,1149200,0.0,0.0 +2017-06-07 00:00:00-04:00,12.63159313635016,12.802069177725794,12.600225086915643,12.751607894897461,1383200,0.0,0.0 +2017-06-08 00:00:00-04:00,12.751605139519759,12.751605139519759,12.488390146891373,12.56067180633545,1281100,0.0,0.0 +2017-06-09 00:00:00-04:00,12.552491701432997,12.592042266940986,12.410655513560497,12.465208053588867,1175400,0.0,0.0 +2017-06-12 00:00:00-04:00,12.506380804950455,12.736963804683183,12.506380804950455,12.717748641967773,1279500,0.58,0.0 +2017-06-13 00:00:00-04:00,12.706775162630375,12.783635855306294,12.614816684300486,12.752068519592285,1059900,0.0,0.0 +2017-06-14 00:00:00-04:00,12.82343433732548,12.945588342421681,12.76853341379788,12.865982055664062,1561600,0.0,0.0 +2017-06-15 00:00:00-04:00,12.811081237611246,12.88245275292914,12.754808549714472,12.871472358703613,895000,0.0,0.0 +2017-06-16 00:00:00-04:00,12.86049422579836,12.86598442387649,12.776770537616246,12.800104141235352,1718000,0.0,0.0 +2017-06-19 00:00:00-04:00,12.837158360742672,13.136367272420786,12.721867372261094,13.111661911010742,2439200,0.0,0.0 +2017-06-20 00:00:00-04:00,13.108918426206118,13.27911034832166,13.06636966031621,13.184406280517578,2357800,0.0,0.0 +2017-06-21 00:00:00-04:00,13.150094406652258,13.199505137611522,13.067743537436188,13.145977020263672,1324900,0.0,0.0 +2017-06-22 00:00:00-04:00,13.016962249145028,13.03480565611592,12.66285334548825,12.668343544006348,2252300,0.0,0.0 +2017-06-23 00:00:00-04:00,12.661481805668464,12.801478216920803,12.628541658399985,12.752068519592285,2817200,0.0,0.0 +2017-06-26 00:00:00-04:00,12.800104156054672,12.868730061388433,12.720497854551938,12.753437995910645,1108700,0.0,0.0 +2017-06-27 00:00:00-04:00,12.712262679237092,12.723242027910857,12.54344249670627,12.576382637023926,895100,0.0,0.0 +2017-06-28 00:00:00-04:00,12.63128285376516,12.735594513870847,12.602460101725718,12.657361030578613,1197100,0.0,0.0 +2017-06-29 00:00:00-04:00,12.624420852966548,12.6299100034015,12.44873767175261,12.476188659667969,853500,0.0,0.0 +2017-06-30 00:00:00-04:00,12.52559953792408,12.585989617751123,12.503638747333788,12.505011558532715,748900,0.0,0.0 +2017-07-03 00:00:00-04:00,12.572263406079594,12.610693738670655,12.521480915361991,12.558538436889648,405400,0.0,0.0 +2017-07-05 00:00:00-04:00,12.528346978504226,12.528346978504226,12.290901897042907,12.321096420288086,1453600,0.0,0.0 +2017-07-06 00:00:00-04:00,12.292271594025593,12.327957357320537,12.208547907342181,12.225018501281738,1336400,0.0,0.0 +2017-07-07 00:00:00-04:00,12.275802092890991,12.30462484703127,12.208547952748809,12.251096725463867,1034400,0.0,0.0 +2017-07-10 00:00:00-04:00,12.25521161782572,12.292269137849846,12.189330302379737,12.244231224060059,981300,0.0,0.0 +2017-07-11 00:00:00-04:00,12.277173731178658,12.29638890040854,12.168745725016407,12.178353309631348,1165400,0.0,0.0 +2017-07-12 00:00:00-04:00,12.257956878903473,12.307367606467016,12.201684190213243,12.253839492797852,884600,0.0,0.0 +2017-07-13 00:00:00-04:00,12.284035096921887,12.319720855209368,12.222272210824514,12.277172088623047,992700,0.0,0.0 +2017-07-14 00:00:00-04:00,12.249725103271778,12.447368061874208,12.249725103271778,12.396584510803223,937400,0.0,0.0 +2017-07-17 00:00:00-04:00,12.385602102773234,12.450110616129303,12.359524972909812,12.391092300415039,754200,0.0,0.0 +2017-07-18 00:00:00-04:00,12.392464712125639,12.522853498683883,12.336190973472272,12.485795974731445,1243400,0.0,0.0 +2017-07-19 00:00:00-04:00,12.484422985697748,12.591479216866206,12.466580629552366,12.544814109802246,1252500,0.0,0.0 +2017-07-20 00:00:00-04:00,12.561282280713815,12.584615878841374,12.500892210363572,12.52559757232666,991400,0.0,0.0 +2017-07-21 00:00:00-04:00,12.515990401115271,12.569518512603338,12.5022643851251,12.542067527770996,1356700,0.0,0.0 +2017-07-24 00:00:00-04:00,12.565401445058635,12.640889299177353,12.526970065319547,12.558538436889648,1083400,0.0,0.0 +2017-07-25 00:00:00-04:00,12.606579884974234,12.639520029689493,12.548934369935454,12.612070083618164,1048800,0.0,0.0 +2017-07-26 00:00:00-04:00,12.613439814058912,12.688927670890271,12.57775405516427,12.64775276184082,1339000,0.0,0.0 +2017-07-27 00:00:00-04:00,12.562657855867743,12.87010161349594,12.510502545646771,12.6312837600708,2308300,0.0,0.0 +2017-07-28 00:00:00-04:00,12.614813156222635,12.634028324017567,12.403445263330273,12.467952728271484,1498100,0.0,0.0 +2017-07-31 00:00:00-04:00,12.444619116524384,12.539323183428333,12.407561595254329,12.511873245239258,1358200,0.0,0.0 +2017-08-01 00:00:00-04:00,12.540697114123132,12.595596995402781,12.489913572076533,12.496776580810547,867800,0.0,0.0 +2017-08-02 00:00:00-04:00,12.477563207216795,12.554423889779422,12.402074288879742,12.488542556762695,955100,0.0,0.0 +2017-08-03 00:00:00-04:00,12.499520152456236,12.569518856760293,12.456972433736139,12.470697402954102,922200,0.0,0.0 +2017-08-04 00:00:00-04:00,12.496776867257587,12.509129026684207,12.334819700614824,12.443248748779297,1257600,0.0,0.0 +2017-08-07 00:00:00-04:00,12.451485707720966,12.522856195839156,12.386977182550655,12.498150825500488,564600,0.0,0.0 +2017-08-08 00:00:00-04:00,12.488541536089304,12.51599252558118,12.378740719566334,12.395210266113281,969600,0.0,0.0 +2017-08-09 00:00:00-04:00,12.393839935110767,12.410309483562102,12.270313085984249,12.396584510803223,1068900,0.0,0.0 +2017-08-10 00:00:00-04:00,12.378741402330698,12.459719469714774,12.326585042993477,12.404818534851074,866300,0.0,0.0 +2017-08-11 00:00:00-04:00,12.349918647135608,12.509130206377282,12.349918647135608,12.404818534851074,615400,0.0,0.0 +2017-08-14 00:00:00-04:00,12.46658268939225,12.551678145074547,12.413054564963629,12.529718399047852,652800,0.0,0.0 +2017-08-15 00:00:00-04:00,12.546186210237682,12.646379427210272,12.506383066800618,12.623046875,436800,0.0,0.0 +2017-08-16 00:00:00-04:00,12.620305927754321,12.71638284144445,12.620305927754321,12.687560081481934,595600,0.0,0.0 +2017-08-17 00:00:00-04:00,12.672460224340693,12.745203518138936,12.569521363951125,12.588736534118652,1055700,0.0,0.0 +2017-08-18 00:00:00-04:00,12.579128032820712,12.580500844060756,12.42815125800888,12.500894546508789,1226600,0.0,0.0 +2017-08-21 00:00:00-04:00,12.50638377524414,12.580499869241091,12.469325204671625,12.544814109802246,562800,0.0,0.0 +2017-08-22 00:00:00-04:00,12.542067671739982,12.62853696601943,12.52971551378464,12.61755657196045,794600,0.0,0.0 +2017-08-23 00:00:00-04:00,12.56814831894953,12.618931866104273,12.506385422723355,12.507757186889648,851200,0.0,0.0 +2017-08-24 00:00:00-04:00,12.509127016718129,12.528342181948581,12.332072096682142,12.347169876098633,967500,0.0,0.0 +2017-08-25 00:00:00-04:00,12.430894697209718,12.485795623163987,12.395208938267231,12.39932632446289,934300,0.0,0.0 +2017-08-28 00:00:00-04:00,12.430894697209718,12.47756085077267,12.39795456049638,12.39932632446289,1198400,0.0,0.0 +2017-08-29 00:00:00-04:00,12.39383728603409,12.476188152133876,12.35815152676989,12.407562255859375,868600,0.0,0.0 +2017-08-30 00:00:00-04:00,12.393839849853885,12.462465760324509,12.333448713552283,12.461092948913574,740200,0.0,0.0 +2017-08-31 00:00:00-04:00,12.461090820260285,12.528343907831532,12.44324846355921,12.496776580810547,1064000,0.0,0.0 +2017-09-01 00:00:00-04:00,12.522855202724104,12.59422673233055,12.474817277305286,12.588736534118652,772600,0.0,0.0 +2017-09-05 00:00:00-04:00,12.572262441991915,12.607948196867682,12.520107144210371,12.602458000183105,1068700,0.0,0.0 +2017-09-06 00:00:00-04:00,12.603833449351702,12.660106144638585,12.546187942819335,12.63814640045166,1006700,0.0,0.0 +2017-09-07 00:00:00-04:00,12.639519691467285,12.676578269535076,12.606579547633476,12.639519691467285,953000,0.0,0.0 +2017-09-08 00:00:00-04:00,12.634026479240442,12.634026479240442,12.543439803878822,12.56128215789795,978600,0.0,0.0 +2017-09-11 00:00:00-04:00,12.587362482912624,12.658734005488915,12.566774503432997,12.642263412475586,668400,0.0,0.0 +2017-09-12 00:00:00-04:00,12.645008876066388,12.72187060171343,12.620303508384875,12.660106658935547,695900,0.0,0.0 +2017-09-13 00:00:00-04:00,12.66286571349482,12.731925844773965,12.644910458720874,12.669772148132324,1083400,0.58,0.0 +2017-09-14 00:00:00-04:00,12.661488186091162,12.708449638049208,12.599334469959905,12.65043830871582,817400,0.0,0.0 +2017-09-15 00:00:00-04:00,12.660103749129265,12.68910887776145,12.62004874660654,12.643528938293457,1672900,0.0,0.0 +2017-09-18 00:00:00-04:00,12.655961376030826,12.70706626100443,12.6103824827021,12.702922821044922,801500,0.0,0.0 +2017-09-19 00:00:00-04:00,12.689110783363372,12.707066040801468,12.650436218938488,12.679442405700684,969200,0.0,0.0 +2017-09-20 00:00:00-04:00,12.631102271280385,12.673920285110649,12.562042114403457,12.662870407104492,1055900,0.0,0.0 +2017-09-21 00:00:00-04:00,12.495744638422352,12.56894823425975,12.31895080988501,12.361767768859863,2640900,0.0,0.0 +2017-09-22 00:00:00-04:00,12.33690399521226,12.396295760785375,12.197402210256964,12.256793975830078,1360900,0.0,0.0 +2017-09-25 00:00:00-04:00,12.244363686087963,12.251269068191954,12.092431580736012,12.1462984085083,1366200,0.0,0.0 +2017-09-26 00:00:00-04:00,12.113146593467192,12.278891540645741,12.095191338710123,12.25264835357666,1352300,0.0,0.0 +2017-09-27 00:00:00-04:00,12.22917202902542,12.234696967722554,12.055140148275806,12.106245040893555,1306100,0.0,0.0 +2017-09-28 00:00:00-04:00,12.08138059597773,12.23331268738493,12.066187281459603,12.204307556152344,1283200,0.0,0.0 +2017-09-29 00:00:00-04:00,12.213976557638283,12.321710208802376,12.205689677940773,12.219501495361328,1429000,0.0,0.0 +2017-10-02 00:00:00-04:00,12.2250275230193,12.2250275230193,12.035802340787363,12.10900592803955,1173900,0.0,0.0 +2017-10-03 00:00:00-04:00,12.128343771306678,12.133868710017204,12.015085162176682,12.034421920776367,1542300,0.0,0.0 +2017-10-04 00:00:00-04:00,12.020608450832487,12.125580164374506,11.93635499116739,12.110386848449707,1602000,0.0,0.0 +2017-10-05 00:00:00-04:00,12.167015231755988,12.234694929188406,12.13801009875958,12.144916534423828,1019700,0.0,0.0 +2017-10-06 00:00:00-04:00,12.121437251632075,12.201546220987167,12.104862437054706,12.190497398376465,834700,0.0,0.0 +2017-10-09 00:00:00-04:00,12.194640444589824,12.215358698698614,12.118673864115658,12.162872314453125,1083900,0.0,0.0 +2017-10-10 00:00:00-04:00,12.19325920024261,12.310661237601945,12.176685439630212,12.238839149475098,1073400,0.0,0.0 +2017-10-11 00:00:00-04:00,12.241600156941338,12.312041795488028,12.218119962017148,12.265081405639648,907100,0.0,0.0 +2017-10-12 00:00:00-04:00,12.256794514059296,12.307899401862601,12.207071124243702,12.300992965698242,990700,0.0,0.0 +2017-10-13 00:00:00-04:00,12.313423404357827,12.389388927522196,12.287180213456505,12.327235221862793,936700,0.0,0.0 +2017-10-16 00:00:00-04:00,12.316187381175695,12.383867089547785,12.2623205463648,12.379722595214844,1054300,0.0,0.0 +2017-10-17 00:00:00-04:00,12.353480367991702,12.374197570641067,12.285800660089459,12.343811988830566,680000,0.0,0.0 +2017-10-18 00:00:00-04:00,12.3327599116112,12.375576861147792,12.287179966364702,12.313423156738281,774700,0.0,0.0 +2017-10-19 00:00:00-04:00,12.310660957545151,12.356240905740735,12.288562259306616,12.335522651672363,1058600,0.0,0.0 +2017-10-20 00:00:00-04:00,12.345192098964802,12.357623473992192,12.266463569705564,12.296850204467773,1057900,0.0,0.0 +2017-10-23 00:00:00-04:00,12.626957673471574,12.638007550465238,12.422540217960155,12.476407051086426,1407300,0.0,0.0 +2017-10-24 00:00:00-04:00,12.451545134460478,12.477787274638349,12.338286531714736,12.390771865844727,1273800,0.0,0.0 +2017-10-25 00:00:00-04:00,11.284428438174988,11.97502995957552,11.284428438174988,11.812047958374023,4420400,0.0,0.0 +2017-10-26 00:00:00-04:00,11.868677588382006,12.09105135881722,11.802379379787181,11.94188117980957,2516600,0.0,0.0 +2017-10-27 00:00:00-04:00,11.917018434840578,12.005415336006937,11.823096595629547,11.843814849853516,1469200,0.0,0.0 +2017-10-30 00:00:00-04:00,11.847956647768788,11.876961778152442,11.733316570223367,11.747129440307617,1567800,0.0,0.0 +2017-10-31 00:00:00-04:00,11.812048752789986,11.908733604553149,11.778900172590163,11.83138656616211,1581300,0.0,0.0 +2017-11-01 00:00:00-04:00,11.881107763640744,11.969505725271551,11.818954050039014,11.863152503967285,1341200,0.0,0.0 +2017-11-02 00:00:00-04:00,11.8838705093459,11.933593900689232,11.697408318695523,11.787185668945312,1261000,0.0,0.0 +2017-11-03 00:00:00-04:00,11.82033794493836,11.885254667821961,11.79823818660587,11.825862884521484,1300500,0.0,0.0 +2017-11-06 00:00:00-05:00,11.788566270787399,11.789947768712535,11.657352419801866,11.667020797729492,1477400,0.0,0.0 +2017-11-07 00:00:00-05:00,11.638017941507913,11.788568577811477,11.611774744665347,11.668404579162598,1874800,0.0,0.0 +2017-11-08 00:00:00-05:00,11.730556309759576,11.852101785993657,11.665639604645921,11.824478149414062,1116900,0.0,0.0 +2017-11-09 00:00:00-05:00,11.807904634000245,11.915638303794584,11.770612615138475,11.835529327392578,791100,0.0,0.0 +2017-11-10 00:00:00-05:00,11.839670614466488,11.952929202338941,11.809283984149031,11.922542572021484,767200,0.0,0.0 +2017-11-13 00:00:00-05:00,11.930828607887642,12.079998753201677,11.930828607887642,12.020606994628906,1145800,0.0,0.0 +2017-11-14 00:00:00-05:00,12.004034635819538,12.182208878532911,11.959835132404805,12.12972354888916,1370200,0.0,0.0 +2017-11-15 00:00:00-05:00,12.128343204906965,12.189116474110294,12.039946297215359,12.06204605102539,958700,0.0,0.0 +2017-11-16 00:00:00-05:00,12.092429896792584,12.129721905528664,12.02336976272472,12.033038139343262,799300,0.0,0.0 +2017-11-17 00:00:00-05:00,11.990222933398005,12.056521141211322,11.95293091597282,12.052377700805664,668400,0.0,0.0 +2017-11-20 00:00:00-05:00,12.055137460053073,12.120054158050472,11.990220762055674,12.048232078552246,706100,0.0,0.0 +2017-11-21 00:00:00-05:00,12.05928050183461,12.147677390811658,12.009557120063265,12.020606994628906,942200,0.0,0.0 +2017-11-22 00:00:00-05:00,12.005414880633772,12.020608196236779,11.865914151950387,11.933592796325684,652200,0.0,0.0 +2017-11-24 00:00:00-05:00,11.977789177762634,12.03579943435696,11.941877614920163,11.955689430236816,312600,0.0,0.0 +2017-11-27 00:00:00-05:00,11.97917425320212,12.084144923979064,11.934975798723858,12.004035949707031,834200,0.0,0.0 +2017-11-28 00:00:00-05:00,12.03718366642812,12.10486231449561,11.936355389541523,12.102100372314453,892200,0.0,0.0 +2017-11-29 00:00:00-05:00,12.08414594703139,12.371436452349439,12.053759309422356,12.356243133544922,1411300,0.0,0.0 +2017-11-30 00:00:00-05:00,12.364530840795647,12.479170961694125,12.342432137097127,12.457072257995605,2154400,0.0,0.0 +2017-12-01 00:00:00-05:00,12.481930108651268,12.492978930205688,12.270605194646029,12.466736793518066,1497200,0.0,0.0 +2017-12-04 00:00:00-05:00,12.504028281662862,12.885240534332945,12.476404648272972,12.858997344970703,1429900,0.0,0.0 +2017-12-05 00:00:00-05:00,12.872808151188172,13.00402303392534,12.863139774883244,12.914244651794434,1731300,0.0,0.0 +2017-12-06 00:00:00-05:00,12.918395166083437,13.12695717348264,12.918395166083437,13.11452579498291,1499600,0.0,0.0 +2017-12-07 00:00:00-05:00,13.063420027713045,13.107618487654882,12.907343392782177,12.997121810913086,1323900,0.0,0.0 +2017-12-08 00:00:00-05:00,12.97778321884246,13.008169853346352,12.814801223227798,13.004026412963867,1036500,0.0,0.0 +2017-12-11 00:00:00-05:00,12.987451354429798,13.059274498961935,12.845187617166138,13.055130004882812,721600,0.0,0.0 +2017-12-12 00:00:00-05:00,13.017837653969377,13.131096252415277,12.933584190686842,13.005407333374023,1175800,0.0,0.0 +2017-12-13 00:00:00-05:00,12.970662340818077,13.065166296427703,12.888665747126247,13.03042221069336,1201200,0.58,0.0 +2017-12-14 00:00:00-05:00,13.0276431315007,13.063777280438497,12.920631805418733,12.922021865844727,1244800,0.0,0.0 +2017-12-15 00:00:00-05:00,12.994289219978874,13.062387337187358,12.942867586810175,13.052659034729004,1447200,0.0,0.0 +2017-12-18 00:00:00-05:00,13.108249458873662,13.230548266743138,13.073505370924961,13.086013793945312,1342200,0.0,0.0 +2017-12-19 00:00:00-05:00,13.098521286175965,13.173568644123863,12.987339779518612,13.095742225646973,1787600,0.0,0.0 +2017-12-20 00:00:00-05:00,13.11102797421808,13.363965941860652,13.105469853446163,13.338950157165527,2447800,0.0,0.0 +2017-12-21 00:00:00-05:00,13.338950110780008,13.402879102488487,13.30420602439679,13.313934326171875,1576500,0.0,0.0 +2017-12-22 00:00:00-05:00,13.375083503819662,13.397320228561272,13.295867027462116,13.358407020568848,867000,0.0,0.0 +2017-12-26 00:00:00-05:00,13.387593269348145,13.47653805662502,13.348680057452698,13.387593269348145,791000,0.0,0.0 +2017-12-27 00:00:00-05:00,13.432064650152068,13.486265342677406,13.387592259867036,13.483485221862793,647100,0.0,0.0 +2017-12-28 00:00:00-05:00,13.49182657318376,13.514062241550791,13.413999083135195,13.465420722961426,902100,0.0,0.0 +2017-12-29 00:00:00-05:00,13.493214264272638,13.59744653412447,13.440403629257682,13.489045143127441,1075800,0.0,0.0 +2018-01-02 00:00:00-05:00,13.532128493258979,13.532128493258979,13.231939048079981,13.240277290344238,1763900,0.0,0.0 +2018-01-03 00:00:00-05:00,13.227770109332704,13.287529987096635,13.173569413256754,13.24722671508789,1202300,0.0,0.0 +2018-01-04 00:00:00-05:00,13.252785108681728,13.408439005772555,13.252785108681728,13.309764862060547,1256500,0.0,0.0 +2018-01-05 00:00:00-05:00,13.332003382009916,13.341731685618456,13.224992042315968,13.27224349975586,1036200,0.0,0.0 +2018-01-08 00:00:00-05:00,13.288918228488749,13.340338796529053,13.230547358908023,13.297256469726562,1043800,0.0,0.0 +2018-01-09 00:00:00-05:00,13.309763730993016,13.338949695715474,13.236106439801423,13.275019645690918,897500,0.0,0.0 +2018-01-10 00:00:00-05:00,13.254175648690934,13.313935525063537,13.148553319689377,13.295867919921875,1007100,0.0,0.0 +2018-01-11 00:00:00-05:00,13.287529334825592,13.36396675390123,13.255564306765205,13.291698455810547,950900,0.0,0.0 +2018-01-12 00:00:00-05:00,13.30976512513982,13.30976512513982,13.227769584184715,13.23610782623291,853200,0.0,0.0 +2018-01-16 00:00:00-05:00,13.27224116429974,13.291697768093131,13.177737205743819,13.190245628356934,1462300,0.0,0.0 +2018-01-17 00:00:00-05:00,13.256953986360443,13.404268578559263,13.211091536232558,13.327832221984863,1051100,0.0,0.0 +2018-01-18 00:00:00-05:00,13.322274077417395,13.337561561982971,13.183297716134348,13.24722671508789,1386200,0.0,0.0 +2018-01-19 00:00:00-05:00,13.309764783881194,13.479316103216885,13.293088300212386,13.390371322631836,1117400,0.0,0.0 +2018-01-22 00:00:00-05:00,13.390371594854836,13.452911590800552,13.377864231848958,13.447352409362793,613200,0.0,0.0 +2018-01-23 00:00:00-05:00,13.441790024124032,13.5140572449794,13.363963623155913,13.443180084228516,705100,0.0,0.0 +2018-01-24 00:00:00-05:00,13.443180655367385,13.443180655367385,13.315321627952375,13.33616828918457,1050500,0.0,0.0 +2018-01-25 00:00:00-05:00,13.354236617197948,13.363965979339525,13.263902840278405,13.298646926879883,1099000,0.0,0.0 +2018-01-26 00:00:00-05:00,13.265295860099423,13.330614932352674,13.229162762504359,13.293091773986816,1156200,0.0,0.0 +2018-01-29 00:00:00-05:00,17.591621595311132,17.60134989461056,16.24772093047718,16.269956588745117,24777100,0.0,0.0 +2018-01-30 00:00:00-05:00,16.253283187143403,16.60767329240046,16.23660670427367,16.538185119628906,5333600,0.0,0.0 +2018-01-31 00:00:00-05:00,16.57014793646787,16.74525734508632,16.525675554235452,16.586824417114258,5963400,0.0,0.0 +2018-02-01 00:00:00-05:00,16.55208087366596,16.75776631087094,16.55208087366596,16.691057205200195,5438200,0.0,0.0 +2018-02-02 00:00:00-05:00,16.616008689751176,16.668820370613464,16.497879028320312,16.497879028320312,4400500,0.0,0.0 +2018-02-05 00:00:00-05:00,16.46174674862405,16.571538182458152,16.40198688110183,16.445070266723633,3820600,0.0,0.0 +2018-02-06 00:00:00-05:00,16.329719599279827,16.61879063474461,16.328329539024192,16.44784927368164,4319800,0.0,0.0 +2018-02-07 00:00:00-05:00,16.45202252315481,16.559034923284653,16.399211883544922,16.399211883544922,2981800,0.0,0.0 +2018-02-08 00:00:00-05:00,16.42978314655338,16.454798930260154,16.250503540039062,16.250503540039062,3424000,0.0,0.0 +2018-02-09 00:00:00-05:00,16.275523318066565,16.371417355860956,16.156003551057946,16.219932556152344,3014600,0.0,0.0 +2018-02-12 00:00:00-05:00,16.25328119997696,16.351955326317146,16.190742276250877,16.224096298217773,2754500,0.0,0.0 +2018-02-13 00:00:00-05:00,16.158783618502042,16.250508540419634,16.107363035280652,16.11431121826172,2692600,0.0,0.0 +2018-02-14 00:00:00-05:00,16.087903941705665,16.21020275840137,15.953096701086887,15.96977424621582,2768800,0.0,0.0 +2018-02-15 00:00:00-05:00,15.982281472936124,16.153222863050637,15.948927443269445,16.053159713745117,2145600,0.0,0.0 +2018-02-16 00:00:00-05:00,16.003127708704508,16.19074557845383,15.954486195851791,15.998958587646484,2677200,0.0,0.0 +2018-02-20 00:00:00-05:00,15.996175742842555,16.18240458073102,15.932246756792866,16.129592895507812,2065700,0.0,0.0 +2018-02-21 00:00:00-05:00,16.09207221443684,16.189355238462518,16.035091400146484,16.035091400146484,1608700,0.0,0.0 +2018-02-22 00:00:00-05:00,16.017022461842394,16.078172387979222,15.905840970740032,15.955872535705566,2699200,0.0,0.0 +2018-02-23 00:00:00-05:00,16.00173591782923,16.05176748572605,15.971160952969468,16.033700942993164,2055100,0.0,0.0 +2018-02-26 00:00:00-05:00,15.996178111615649,16.137934586274184,15.996178111615649,16.115697860717773,2097100,0.0,0.0 +2018-02-27 00:00:00-05:00,16.133764548119025,16.16433951587759,16.00868667682372,16.16295051574707,1966400,0.0,0.0 +2018-02-28 00:00:00-05:00,16.190746135096393,16.203253498700477,16.025363925405806,16.156002044677734,1690300,0.0,0.0 +2018-03-01 00:00:00-05:00,16.12125744265636,16.219930529077345,16.036481779900715,16.18240737915039,1809300,0.0,0.0 +2018-03-02 00:00:00-05:00,16.108750195130007,16.18657661645915,15.982281200164689,16.154611587524414,2608400,0.0,0.0 +2018-03-05 00:00:00-05:00,16.151829806807992,16.164337167998646,16.028140953609082,16.108747482299805,1554400,0.0,0.0 +2018-03-06 00:00:00-05:00,16.085120139727184,16.162947605546428,16.030919455843474,16.13793182373047,2049500,0.0,0.0 +2018-03-07 00:00:00-05:00,16.082343975348206,16.22132033039227,16.071225612471373,16.16295051574707,2356000,0.0,0.0 +2018-03-08 00:00:00-05:00,16.01702026678631,16.328326914782448,15.983666248148722,16.308870315551758,3831400,0.0,0.0 +2018-03-09 00:00:00-05:00,16.322771424730842,16.460358770784723,16.232437648013416,16.39225959777832,1537300,0.0,0.0 +2018-03-12 00:00:00-04:00,16.4200534937389,16.485372538058826,16.33527784817116,16.342226028442383,3486100,0.0,0.0 +2018-03-13 00:00:00-04:00,16.397818311392342,16.428393276310466,16.339448502169745,16.350566864013672,3976100,0.0,0.0 +2018-03-14 00:00:00-04:00,16.33666393896554,16.415880384885632,16.31025810355718,16.3727970123291,2876700,0.0,0.0 +2018-03-15 00:00:00-04:00,16.374193612145937,16.42422518326846,16.228268019654347,16.29775619506836,1408200,0.0,0.0 +2018-03-16 00:00:00-04:00,16.329720970137213,16.40198820491749,16.23799607106049,16.343618392944336,1643900,0.0,0.0 +2018-03-19 00:00:00-04:00,16.399210065025184,16.468698243266815,16.346399431271504,16.449241638183594,3178000,0.0,0.0 +2018-03-20 00:00:00-04:00,16.486948504927486,16.549795403032103,16.418513984604896,16.535829544067383,1479900,0.58,0.0 +2018-03-21 00:00:00-04:00,16.514882301880142,16.538624371661683,16.443655027008653,16.47996711730957,992900,0.0,0.0 +2018-03-22 00:00:00-04:00,16.450636199721735,16.51208725697875,16.410134463395682,16.482757568359375,1581700,0.0,0.0 +2018-03-23 00:00:00-04:00,16.468794662132872,16.514882963338415,16.44225984535473,16.472984313964844,1370500,0.0,0.0 +2018-03-26 00:00:00-04:00,16.517676391611033,16.549798832861107,16.472984994345907,16.538625717163086,596200,0.0,0.0 +2018-03-27 00:00:00-04:00,16.517670858906136,16.528843970861647,16.459013619429594,16.519067764282227,1216700,0.0,0.0 +2018-03-28 00:00:00-04:00,16.541419850534446,16.615439878801144,16.49533154652904,16.53024673461914,1137400,0.0,0.0 +2018-03-29 00:00:00-04:00,16.549793038651025,16.605657532055584,16.507894402215957,16.53303337097168,1417800,0.0,0.0 +2018-04-02 00:00:00-04:00,16.545607579957267,16.586109321298558,16.44644858516728,16.493932723999023,1231500,0.0,0.0 +2018-04-03 00:00:00-04:00,16.492537131691005,16.545608897584508,16.435276779391156,16.50650405883789,1233500,0.0,0.0 +2018-04-04 00:00:00-04:00,16.499520877746967,16.567954346725173,16.45622638632583,16.538625717163086,1072200,0.0,0.0 +2018-04-05 00:00:00-04:00,16.547003400281113,16.604263744265037,16.49672545332964,16.57074546813965,882100,0.0,0.0 +2018-04-06 00:00:00-04:00,16.555385268195526,16.647560808204684,16.52047008104281,16.563764572143555,904200,0.0,0.0 +2018-04-09 00:00:00-04:00,16.560971218761626,16.79420440466334,16.5372291480948,16.6894588470459,2765700,0.0,0.0 +2018-04-10 00:00:00-04:00,16.731358272086613,16.857052094634064,16.697838924915462,16.806774139404297,1489800,0.0,0.0 +2018-04-11 00:00:00-04:00,16.75928345343632,16.87799483145952,16.727161024652222,16.833303451538086,906800,0.0,0.0 +2018-04-12 00:00:00-04:00,16.87800051385113,16.89755293255415,16.795601187249396,16.86403465270996,640900,0.0,0.0 +2018-04-13 00:00:00-04:00,16.86403051903124,16.922687760762344,16.806769117203274,16.87240982055664,1200500,0.0,0.0 +2018-04-16 00:00:00-04:00,16.81096475474613,16.93246892454026,16.774652661628284,16.904537200927734,1233400,0.0,0.0 +2018-04-17 00:00:00-04:00,16.908720173055546,16.925479839918253,16.785819145975275,16.852855682373047,1131300,0.0,0.0 +2018-04-18 00:00:00-04:00,16.81654822121302,16.875205469332617,16.742527142745804,16.753700256347656,1162600,0.0,0.0 +2018-04-19 00:00:00-04:00,16.710405739582974,16.83749644358758,16.629402264421895,16.820737838745117,1496400,0.0,0.0 +2018-04-20 00:00:00-04:00,16.876601072648395,16.936655225507497,16.757889672492524,16.803977966308594,1611900,0.0,0.0 +2018-04-23 00:00:00-04:00,16.83889132909866,16.86263339346178,16.739732355411547,16.742525100708008,702700,0.0,0.0 +2018-04-24 00:00:00-04:00,16.763481747497877,16.791414540305734,16.586113041658155,16.591699600219727,1314700,0.0,0.0 +2018-04-25 00:00:00-04:00,16.514882079834482,16.729959741760666,16.51208933393821,16.715993881225586,1624300,0.0,0.0 +2018-04-26 00:00:00-04:00,16.68247770112779,16.77884396849129,16.605664920853936,16.732755661010742,1277600,0.0,0.0 +2018-04-27 00:00:00-04:00,16.68945645142713,16.822133712487187,16.68945645142713,16.753700256347656,759100,0.0,0.0 +2018-04-30 00:00:00-04:00,16.75509716192958,16.851463402073747,16.749510605128652,16.753700256347656,1477300,0.0,0.0 +2018-05-01 00:00:00-04:00,16.71040676499636,16.795599896595828,16.662921562133086,16.77465057373047,684400,0.0,0.0 +2018-05-02 00:00:00-04:00,16.74811398707788,16.74811398707788,16.64336844269743,16.672697067260742,1046700,0.0,0.0 +2018-05-03 00:00:00-04:00,16.651753772847744,16.69504826979105,16.555387502333062,16.591699600219727,1405900,0.0,0.0 +2018-05-04 00:00:00-04:00,16.58331028626626,16.658727187884637,16.56515477987771,16.579120635986328,743000,0.0,0.0 +2018-05-07 00:00:00-04:00,16.55678056712487,16.674095073119204,16.55678056712487,16.6321964263916,746200,0.0,0.0 +2018-05-08 00:00:00-04:00,16.447843346009847,16.686664126786088,16.41153232417785,16.683870315551758,825900,0.0,0.0 +2018-05-09 00:00:00-04:00,16.668505164498175,16.801183475441498,16.63917654389638,16.748111724853516,591000,0.0,0.0 +2018-05-10 00:00:00-04:00,16.748115119904988,16.748115119904988,16.598678175768843,16.70482063293457,905900,0.0,0.0 +2018-05-11 00:00:00-04:00,16.70760881355729,16.780232972757524,16.648951576490873,16.66990089416504,1092300,0.0,0.0 +2018-05-14 00:00:00-04:00,16.74252712589166,16.753700239482267,16.654541253800833,16.717388153076172,1210400,0.0,0.0 +2018-05-15 00:00:00-04:00,16.696439860822537,16.71599227680035,16.60705708334488,16.671300888061523,891500,0.0,0.0 +2018-05-16 00:00:00-04:00,16.658732628285048,16.706217833193875,16.622420538122636,16.623817443847656,748800,0.0,0.0 +2018-05-17 00:00:00-04:00,16.67549087847255,16.7104060599327,16.572142239698007,16.672697067260742,628200,0.0,0.0 +2018-05-18 00:00:00-04:00,16.675488380678935,16.702023190055833,16.628003186931934,16.685264587402344,987800,0.0,0.0 +2018-05-21 00:00:00-04:00,16.683867703601425,16.75230115075387,16.65872873406203,16.721576690673828,445500,0.0,0.0 +2018-05-22 00:00:00-04:00,16.717386585098467,16.794200401920826,16.707610378005317,16.745319366455078,798900,0.0,0.0 +2018-05-23 00:00:00-04:00,16.75370369261452,16.852862698733766,16.71459885251419,16.792808532714844,1348000,0.0,0.0 +2018-05-24 00:00:00-04:00,16.78582179815054,16.854255250647718,16.753699364636606,16.81096076965332,1040900,0.0,0.0 +2018-05-25 00:00:00-04:00,16.796994571396237,16.864032186809112,16.796994571396237,16.8095645904541,558400,0.0,0.0 +2018-05-29 00:00:00-04:00,16.766273233098705,16.83610360713822,16.693649047402516,16.743927001953125,513200,0.0,0.0 +2018-05-30 00:00:00-04:00,16.72576872411364,16.89894772476372,16.72576872411364,16.847272872924805,977200,0.0,0.0 +2018-05-31 00:00:00-04:00,16.791408327267792,16.827719346191813,16.5847099990791,16.661523818969727,2962000,0.0,0.0 +2018-06-01 00:00:00-04:00,16.750905535687952,16.791407268574233,16.661522768465346,16.748111724853516,670900,0.0,0.0 +2018-06-04 00:00:00-04:00,16.749505637891225,16.7941970135182,16.671295996925632,16.788610458374023,561300,0.0,0.0 +2018-06-05 00:00:00-04:00,16.770464009465996,16.780240219865917,16.700633630744562,16.776050567626953,578600,0.0,0.0 +2018-06-06 00:00:00-04:00,16.745321037831086,16.79559898376465,16.724371716104308,16.79559898376465,613300,0.0,0.0 +2018-06-07 00:00:00-04:00,16.752298382700094,16.806765963447766,16.73833252760287,16.788610458374023,1024200,0.0,0.0 +2018-06-08 00:00:00-04:00,16.79420315792499,16.862636618807276,16.77046108902068,16.831911087036133,772100,0.0,0.0 +2018-06-11 00:00:00-04:00,16.83051420062443,16.857049013709847,16.7648734896533,16.841686248779297,1725200,0.0,0.0 +2018-06-12 00:00:00-04:00,16.834706091101282,16.88777678985796,16.7942043477632,16.86962127685547,1271600,0.0,0.0 +2018-06-13 00:00:00-04:00,16.869619286261642,16.87939549449816,16.827720642089844,16.827720642089844,1170400,0.0,0.0 +2018-06-14 00:00:00-04:00,16.805375294741452,16.882188054174318,16.757890094168197,16.847272872924805,1520700,0.0,0.0 +2018-06-15 00:00:00-04:00,16.845877552033116,16.985538281335415,16.77325337610091,16.968778610229492,1798800,0.0,0.0 +2018-06-18 00:00:00-04:00,16.926880047237667,17.03441940601647,16.905931790162274,17.010677337646484,888000,0.0,0.0 +2018-06-19 00:00:00-04:00,16.850068004713588,17.02464392464322,16.81654972643462,17.009281158447266,1682600,0.0,0.0 +2018-06-20 00:00:00-04:00,16.963187833402504,17.040001641621156,16.922686104116902,17.038604736328125,3205200,0.0,0.0 +2018-06-21 00:00:00-04:00,17.09307523511904,17.10843799938103,17.030228338066696,17.05955696105957,1538900,0.0,0.0 +2018-06-22 00:00:00-04:00,17.049778801285875,17.333289856616542,17.020450181650972,17.090280532836914,3217200,0.0,0.0 +2018-06-25 00:00:00-04:00,17.033027583509835,17.101461063274513,17.01766481338532,17.027441024780273,2045000,0.0,0.0 +2018-06-26 00:00:00-04:00,16.940846264736408,16.953415218456414,16.778839313277874,16.79559898376465,8622700,0.0,0.0 +2018-06-27 00:00:00-04:00,16.773253417550286,16.790013088697627,16.63498959354684,16.675491333007812,7416000,0.0,0.0 +2018-06-28 00:00:00-04:00,16.676887564783584,16.83330689373106,16.594487183547244,16.759286880493164,8349900,0.0,0.0 +2018-06-29 00:00:00-04:00,16.759283347207994,17.122400939958858,16.724368173567974,17.038604736328125,35327600,0.0,0.0 +2018-07-02 00:00:00-04:00,16.943635985664695,17.283011527368632,16.943635985664695,17.273235321044922,5890300,0.0,0.0 +2018-07-03 00:00:00-04:00,17.266250424889755,17.266250424889755,17.1224000871419,17.2089900970459,2394800,0.0,0.0 +2018-07-05 00:00:00-04:00,17.213183618350577,17.313739506524204,17.179665344134943,17.291393280029297,5845800,0.0,0.0 +2018-07-06 00:00:00-04:00,17.310943629912458,17.368205029328198,17.1140225936746,17.16709327697754,21284300,0.0,0.0 +2018-07-09 00:00:00-04:00,17.22854432573426,17.285804659619263,17.098659829938278,17.270442962646484,5536500,0.0,0.0 +2018-07-10 00:00:00-04:00,17.782224929432832,19.421658795931332,17.74752711102842,19.2481746673584,23632300,103.75,0.0 +2018-07-11 00:00:00-04:00,18.953247969440024,21.16518238674462,18.953247969440024,20.818212509155273,27790000,0.0,0.0 +2018-07-12 00:00:00-04:00,20.86157983594865,21.90249095916748,20.85290703804814,21.68563461303711,12286100,0.0,0.0 +2018-07-13 00:00:00-04:00,21.56419664451531,21.64226506530342,20.6707478590973,21.035066604614258,9054000,0.0,0.0 +2018-07-16 00:00:00-04:00,21.538175078729196,21.685637479770953,21.30396979687179,21.51215171813965,9641300,0.0,0.0 +2018-07-17 00:00:00-04:00,21.59889297128343,21.75502981408871,21.486128392858898,21.650938034057617,4252800,0.0,0.0 +2018-07-18 00:00:00-04:00,21.71165707436667,21.71165707436667,21.27794440000085,21.503475189208984,6206800,0.0,0.0 +2018-07-19 00:00:00-04:00,21.48613079117175,21.503479698860563,21.01772021047124,21.191205978393555,4559300,0.0,0.0 +2018-07-20 00:00:00-04:00,21.468781818255213,21.52082688668062,21.113137484129616,21.312644958496094,6106800,0.0,0.0 +2018-07-23 00:00:00-04:00,21.338662482981142,21.564193257110173,21.043737751772596,21.061086654663086,3204200,0.0,0.0 +2018-07-24 00:00:00-04:00,21.104463241916495,21.19988058038886,20.96567528840191,21.087114334106445,3491000,0.0,0.0 +2018-07-25 00:00:00-04:00,21.373361171365506,21.451429589157232,21.104459762573242,21.104459762573242,4131500,0.0,0.0 +2018-07-26 00:00:00-04:00,21.21722513377884,21.442755943161487,21.130483914732416,21.269271850585938,2595900,0.0,0.0 +2018-07-27 00:00:00-04:00,21.208551070507223,21.234572772876046,20.870254049369137,20.95699691772461,2101900,0.0,0.0 +2018-07-30 00:00:00-04:00,20.991690409710426,21.07843160574411,20.79218135717907,20.80953025817871,2445300,0.0,0.0 +2018-07-31 00:00:00-04:00,20.783511054884215,20.878928374944433,20.653397580381927,20.82688331604004,2242700,0.0,0.0 +2018-08-01 00:00:00-04:00,20.878931072310454,21.10446189600947,20.714119767591402,20.991697311401367,2317900,0.0,0.0 +2018-08-02 00:00:00-04:00,21.061086754441778,21.13915516333639,20.696768064427726,20.722789764404297,1716400,0.0,0.0 +2018-08-03 00:00:00-04:00,20.844234634898836,20.956999218000362,20.653399972673935,20.852909088134766,2762100,0.0,0.0 +2018-08-06 00:00:00-04:00,20.957001455052765,20.957001455052765,20.679425539804324,20.75749397277832,1560000,0.0,0.0 +2018-08-07 00:00:00-04:00,20.731465868584326,20.731465868584326,20.566654586170152,20.69676971435547,1825000,0.0,0.0 +2018-08-08 00:00:00-04:00,20.826884305634056,21.156505233667367,20.51461062840474,20.531959533691406,2592600,0.0,0.0 +2018-08-09 00:00:00-04:00,20.618703367289818,20.7921874647997,20.47124097444091,20.705446243286133,2463900,0.0,0.0 +2018-08-10 00:00:00-04:00,20.688096882329845,20.688096882329845,20.471240524348364,20.5579833984375,1229300,0.0,0.0 +2018-08-13 00:00:00-04:00,20.70544080250652,20.809530902764088,20.566651244692576,20.610023498535156,1911500,0.0,0.0 +2018-08-14 00:00:00-04:00,20.297749741002743,20.59267444705559,20.263053592663628,20.479909896850586,2982500,0.0,0.0 +2018-08-15 00:00:00-04:00,20.384496564117747,20.46256498119,20.211010825183273,20.254383087158203,2984100,0.0,0.0 +2018-08-16 00:00:00-04:00,20.341125446862577,20.531958431321996,20.297753185974585,20.46256446838379,2637700,0.0,0.0 +2018-08-17 00:00:00-04:00,20.367147570968214,20.505935499720636,20.245708546930498,20.49726104736328,2071000,0.0,0.0 +2018-08-20 00:00:00-04:00,20.349798754537805,20.50593558868231,20.228359729973242,20.254383087158203,4296500,0.0,0.0 +2018-08-21 00:00:00-04:00,20.323773992963453,20.358470142838758,19.86403801211845,19.950780868530273,2026700,0.0,0.0 +2018-08-22 00:00:00-04:00,19.9681334550976,20.30642883759314,19.87271612999058,20.05487632751465,2440200,0.0,0.0 +2018-08-23 00:00:00-04:00,20.158963729718835,20.349796699691055,20.089569772048712,20.124267578125,1964700,0.0,0.0 +2018-08-24 00:00:00-04:00,20.332453840444767,20.332453840444767,20.184991441751706,20.289081573486328,1827500,0.0,0.0 +2018-08-27 00:00:00-04:00,20.219689473697404,20.289083452775753,20.020181990657523,20.03753089904785,1608300,0.0,0.0 +2018-08-28 00:00:00-04:00,20.063550416698636,20.10692268293926,19.742603918931938,19.898740768432617,1886300,0.0,0.0 +2018-08-29 00:00:00-04:00,19.87271529472939,19.97680706815135,19.73392736648852,19.777297973632812,2046200,0.0,0.0 +2018-08-30 00:00:00-04:00,19.950780868530273,20.158962731229224,19.881386914297288,19.950780868530273,2271800,0.0,0.0 +2018-08-31 00:00:00-04:00,19.98548152047673,20.0375265799464,19.72525291416314,19.777297973632812,1944100,0.0,0.0 +2018-09-04 00:00:00-04:00,19.768625049243575,20.04620090394845,19.63850991967839,19.647184371948242,3779700,0.0,0.0 +2018-09-05 00:00:00-04:00,19.612486836832495,20.09824454837364,19.525743974722385,19.907411575317383,5158000,0.0,0.0 +2018-09-06 00:00:00-04:00,20.00283148904101,20.028854849553742,19.777300661379176,19.94211196899414,2657100,0.0,0.0 +2018-09-07 00:00:00-04:00,19.82934197644679,19.942106532293945,19.751273570674766,19.846689224243164,3191200,0.0,0.0 +2018-09-10 00:00:00-04:00,19.8640451241105,20.150295494619055,19.855370669915335,20.03753089904785,2848700,0.0,0.0 +2018-09-11 00:00:00-04:00,20.037526279230573,20.124269146699966,19.95945786395638,20.10692024230957,2151500,0.0,0.0 +2018-09-12 00:00:00-04:00,20.17631428904601,20.82688331604004,20.150290932352515,20.82688331604004,3682800,0.0,0.0 +2018-09-13 00:00:00-04:00,20.77483787910644,20.939647505051838,20.618701050751802,20.930973052978516,1927000,0.0,0.0 +2018-09-14 00:00:00-04:00,20.9309758579389,21.225900650024414,20.887605246242767,21.225900650024414,2309500,0.0,0.0 +2018-09-17 00:00:00-04:00,21.14782705482013,21.165175957049957,20.384493556013982,20.419191360473633,2580000,0.0,0.0 +2018-09-18 00:00:00-04:00,20.410524449945243,20.566659664250064,20.367152178346966,20.427871704101562,2272200,0.0,0.0 +2018-09-19 00:00:00-04:00,20.523285384218358,20.53195983698983,20.341126839465524,20.436542510986328,1775200,0.0,0.0 +2018-09-20 00:00:00-04:00,20.393171264486128,20.722792187090555,20.315102846464594,20.514610290527344,2287400,0.0,0.0 +2018-09-21 00:00:00-04:00,20.523284865446332,20.69677060752515,20.44521644695913,20.644723892211914,3111400,0.0,0.0 +2018-09-24 00:00:00-04:00,20.59267541932475,20.59267541932475,20.31509960157706,20.419191360473633,1799600,0.0,0.0 +2018-09-25 00:00:00-04:00,20.42787162237305,20.4712438937978,20.184993520326383,20.410524368286133,1956200,0.0,0.0 +2018-09-26 00:00:00-04:00,20.462568009710008,20.4885913707465,20.263060538545506,20.323780059814453,1946000,0.0,0.0 +2018-09-27 00:00:00-04:00,20.25438553244661,20.280407238290515,20.02018025295452,20.04620361328125,1198100,0.0,0.0 +2018-09-28 00:00:00-04:00,20.06354781223918,20.158965131099595,20.00282830186712,20.09824562072754,1780900,0.0,0.0 +2018-10-01 00:00:00-04:00,20.20234221979004,20.25438729047806,19.820674507617642,20.03753089904785,1944400,0.0,0.0 +2018-10-02 00:00:00-04:00,19.93343531763059,19.994154830982534,19.751276777574763,19.803321838378906,1512000,0.0,0.0 +2018-10-03 00:00:00-04:00,19.77729848073551,19.87271580427865,19.707904514835768,19.803321838378906,2151400,0.0,0.0 +2018-10-04 00:00:00-04:00,19.803320085652338,19.820783730344758,19.49771296523428,19.55010223388672,1363300,0.15,0.0 +2018-10-05 00:00:00-04:00,19.515178753723234,19.59376349804705,19.375472911686444,19.436594009399414,1706200,0.0,0.0 +2018-10-08 00:00:00-04:00,19.49771659352415,19.724739020497275,19.4453273151227,19.698543548583984,1331400,0.0,0.0 +2018-10-09 00:00:00-04:00,19.56756532139122,20.065267522979322,19.550101677196082,20.04780387878418,2424900,0.0,0.0 +2018-10-10 00:00:00-04:00,20.187512912813418,20.589166767510335,20.004147965572503,20.53677749633789,5209800,0.0,0.0 +2018-10-11 00:00:00-04:00,20.51058282195153,20.51058282195153,19.742200708455577,19.899370193481445,3775900,0.0,0.0 +2018-10-12 00:00:00-04:00,19.969222862401246,20.21370724455254,19.654883896292496,20.117660522460938,3044800,0.0,0.0 +2018-10-15 00:00:00-04:00,20.161317522845266,20.440729190750414,20.065269137468533,20.353412628173828,1533500,0.0,0.0 +2018-10-16 00:00:00-04:00,20.449462317240542,21.025749335390465,20.32722012109511,20.859848022460938,1822600,0.0,0.0 +2018-10-17 00:00:00-04:00,20.84238421315536,21.00828384610936,20.755067652670434,20.894773483276367,1674800,0.0,0.0 +2018-10-18 00:00:00-04:00,20.86858183525628,20.99082570848045,20.484389898055632,20.781265258789062,2011600,0.0,0.0 +2018-10-19 00:00:00-04:00,20.746335640535253,21.104332036370312,20.746335640535253,21.025747299194336,4712300,0.0,0.0 +2018-10-22 00:00:00-04:00,21.078136741783403,21.0956003869491,20.737603988176673,20.88604164123535,3581300,0.0,0.0 +2018-10-23 00:00:00-04:00,20.693948578197695,20.94716479633229,20.03907680882973,20.72887420654297,3167700,0.0,0.0 +2018-10-24 00:00:00-04:00,20.6153618220645,20.894773483276367,20.47565599145857,20.894773483276367,3880900,0.0,0.0 +2018-10-25 00:00:00-04:00,20.8947770297425,21.043214708133707,20.64155912790008,20.999555587768555,2300100,0.0,0.0 +2018-10-26 00:00:00-04:00,20.929698955844884,21.043210983276367,20.589166204400147,21.043210983276367,2262000,0.0,0.0 +2018-10-29 00:00:00-04:00,21.0781383537917,21.567110463277462,20.938432512631483,21.191650390625,2594500,0.0,0.0 +2018-10-30 00:00:00-04:00,21.322624044665194,21.558378272134302,21.209113675193937,21.47106170654297,1904300,0.0,0.0 +2018-10-31 00:00:00-04:00,22.33549078955366,23.226116704239757,21.898909654757517,22.702219009399414,11044600,0.0,0.0 +2018-11-01 00:00:00-04:00,22.83319070427536,23.322161059406607,22.579974537759508,23.156261444091797,5373200,0.0,0.0 +2018-11-02 00:00:00-04:00,23.121341520636616,23.35709578433004,23.007831133724167,23.269779205322266,6048600,0.0,0.0 +2018-11-05 00:00:00-05:00,23.34836395988674,23.531728942345588,23.112609696193317,23.269779205322266,4898000,0.0,0.0 +2018-11-06 00:00:00-05:00,23.252309263458688,23.793670574453333,23.19991999640268,23.758743286132812,3036200,0.0,0.0 +2018-11-07 00:00:00-05:00,23.8722568277138,24.25644869657743,23.784940266777767,24.125473022460938,2792300,0.0,0.0 +2018-11-08 00:00:00-05:00,24.378690108655707,25.15580397892229,23.88971971453262,24.858928680419922,4561600,0.0,0.0 +2018-11-09 00:00:00-05:00,24.73669038528417,24.96371280601391,24.54459525947828,24.902591705322266,1954100,0.0,0.0 +2018-11-12 00:00:00-05:00,24.81526750987537,25.068483658581716,24.693025346046415,24.89385223388672,3220900,0.0,0.0 +2018-11-13 00:00:00-05:00,24.937512110709136,25.033560486203637,24.291372278802378,24.387420654296875,2648600,0.0,0.0 +2018-11-14 00:00:00-05:00,24.7279535256757,24.815270079778106,23.898450425264713,24.238983154296875,8637400,0.0,0.0 +2018-11-15 00:00:00-05:00,24.134208983971476,24.134208983971476,23.77621252162184,24.046894073486328,3051200,0.0,0.0 +2018-11-16 00:00:00-05:00,23.933377834995678,24.265180432278893,23.802403826773304,24.19532585144043,1766000,0.0,0.0 +2018-11-19 00:00:00-05:00,24.15167269559125,24.204061975104796,23.854797335972545,23.959577560424805,2994000,0.0,0.0 +2018-11-20 00:00:00-05:00,23.819864959586663,23.828596781270484,22.964164754243914,22.972896575927734,2489600,0.0,0.0 +2018-11-21 00:00:00-05:00,22.93797113385763,22.964164933689077,22.39660984320336,22.841922760009766,5582000,0.0,0.0 +2018-11-23 00:00:00-05:00,23.06894493346336,23.25230819242581,22.868118031145052,23.173725128173828,893400,0.0,0.0 +2018-11-26 00:00:00-05:00,23.173730622472437,23.400751378224577,23.03402310792676,23.29597282409668,1904300,0.0,0.0 +2018-11-27 00:00:00-05:00,23.208651068872943,23.217382890671047,22.56251124463578,22.789533615112305,4212900,0.0,0.0 +2018-11-28 00:00:00-05:00,22.903050905829794,23.278511029765564,22.876857097925118,23.269779205322266,3360800,0.0,0.0 +2018-11-29 00:00:00-05:00,23.47933380803547,23.57538219435586,23.278506877933683,23.557918548583984,3333700,0.0,0.0 +2018-11-30 00:00:00-05:00,23.54045875011124,23.645238976442165,23.470605821032358,23.57538604736328,1205100,0.0,0.0 +2018-12-03 00:00:00-05:00,23.3570962307679,23.444412811444607,22.562518510917855,23.007831573486328,4443300,0.0,0.0 +2018-12-04 00:00:00-05:00,23.138799811183308,23.627770208798793,22.841924510560553,23.095142364501953,6964500,0.0,0.0 +2018-12-06 00:00:00-05:00,22.92050761023308,22.92050761023308,22.099734680919145,22.68475341796875,4286300,0.0,0.0 +2018-12-07 00:00:00-05:00,22.920511098376114,23.13880168026541,22.67602504710711,22.964168548583984,4341100,0.0,0.0 +2018-12-10 00:00:00-05:00,22.911783686309583,22.911783686309583,22.32676474759929,22.658567428588867,3079000,0.0,0.0 +2018-12-11 00:00:00-05:00,22.702218850727085,23.01655779851926,22.66729156078358,22.95543670654297,3124600,0.0,0.0 +2018-12-12 00:00:00-05:00,23.138802071181928,23.138802071181928,22.772073820795253,22.8070011138916,3105300,0.0,0.0 +2018-12-13 00:00:00-05:00,22.894313917208418,22.999094121467945,22.66729152916682,22.833192825317383,2643100,0.0,0.0 +2018-12-14 00:00:00-05:00,22.667293715607354,22.789537576605664,22.553783343350002,22.632368087768555,2510500,0.0,0.0 +2018-12-17 00:00:00-05:00,22.518858392023223,22.61490512053411,21.92510771210112,22.038618087768555,5128900,0.0,0.0 +2018-12-18 00:00:00-05:00,22.02987905183629,22.091000131448734,21.409934769567755,21.514713287353516,5475400,0.0,0.0 +2018-12-19 00:00:00-05:00,21.558377794433625,22.221981346628365,21.558377794433625,21.91637420654297,5015800,0.0,0.0 +2018-12-20 00:00:00-05:00,21.94256965533622,22.274372289028246,21.72427906253754,22.134666442871094,5320300,0.0,0.0 +2018-12-21 00:00:00-05:00,22.117201175741176,22.676024519438013,21.881446953084723,21.933837890625,5423900,0.0,0.0 +2018-12-24 00:00:00-05:00,21.916376503715426,21.994961252700698,21.427406027582144,21.523452758789062,3477200,0.0,0.0 +2018-12-26 00:00:00-05:00,21.54090817829272,22.36168098449707,21.54090817829272,22.36168098449707,2549500,0.0,0.0 +2018-12-27 00:00:00-05:00,22.178325535977386,22.23944664001465,21.636965758425774,22.23944664001465,2982700,0.0,0.0 +2018-12-28 00:00:00-05:00,22.34422123840328,22.422805971069273,21.951297575073305,22.18705177307129,2672000,0.0,0.0 +2018-12-31 00:00:00-05:00,22.230712742414536,22.492662447975345,22.01242215382637,22.387882232666016,1927800,0.0,0.0 +2019-01-02 00:00:00-05:00,22.073543548583984,22.230711363662873,21.706815315883404,22.073543548583984,3318500,0.0,0.0 +2019-01-03 00:00:00-05:00,22.029623764848633,22.372189149562004,21.88908403392183,21.994489669799805,2335300,0.15,0.0 +2019-01-04 00:00:00-05:00,22.082328994781818,22.495165981078205,21.976925018758138,22.45124626159668,3359300,0.0,0.0 +2019-01-07 00:00:00-05:00,22.47759694174074,22.837730246209386,22.40732706953627,22.732324600219727,2073600,0.0,0.0 +2019-01-08 00:00:00-05:00,22.951913701638077,23.039751443671772,22.600564408868884,22.741104125976562,3663900,0.0,0.0 +2019-01-09 00:00:00-05:00,22.934349119616996,23.399886337281647,22.934349119616996,23.25056266784668,4835300,0.0,0.0 +2019-01-10 00:00:00-05:00,23.268133168781624,23.338403040218708,23.030971724419256,23.083675384521484,2049100,0.0,0.0 +2019-01-11 00:00:00-05:00,23.20664751467134,23.71610450744629,23.162729472766877,23.71610450744629,3711700,0.0,0.0 +2019-01-14 00:00:00-05:00,23.7073196310602,23.7073196310602,22.960701220503946,23.145160675048828,2834400,0.0,0.0 +2019-01-15 00:00:00-05:00,23.180294173298343,23.373537565959563,22.864080606393635,23.338401794433594,2261200,0.0,0.0 +2019-01-16 00:00:00-05:00,23.33839979173945,23.33839979173945,22.820158933762862,23.074888229370117,2893800,0.0,0.0 +2019-01-17 00:00:00-05:00,23.083675384521484,23.31205288553348,22.94313564164732,23.083675384521484,2073100,0.0,0.0 +2019-01-18 00:00:00-05:00,23.189079475416325,23.44380880781324,23.189079475416325,23.426240921020508,2265000,0.0,0.0 +2019-01-22 00:00:00-05:00,23.268133128879427,23.36475483020193,23.136377329581578,23.32083511352539,2253400,0.0,0.0 +2019-01-23 00:00:00-05:00,23.338398003024608,23.417451800749653,23.206642231938044,23.285696029663086,1877500,0.0,0.0 +2019-01-24 00:00:00-05:00,23.18907559902679,23.31204911065321,23.101237855112377,23.1627254486084,1951200,0.0,0.0 +2019-01-25 00:00:00-05:00,23.15394572660321,23.285701528805177,23.022188249035327,23.101242065429688,1348900,0.0,0.0 +2019-01-28 00:00:00-05:00,23.074891910208848,23.101242065429688,22.78502847521816,23.101242065429688,1633600,0.0,0.0 +2019-01-29 00:00:00-05:00,23.074888846689234,23.28569843729759,23.030969134875598,23.25056266784668,1666100,0.0,0.0 +2019-01-30 00:00:00-05:00,23.22421898035879,23.470162733508396,23.13638120764843,23.347190856933594,1952600,0.0,0.0 +2019-01-31 00:00:00-05:00,23.46137083108311,24.005963496879698,23.347182938046156,23.90934181213379,3902700,0.0,0.0 +2019-02-01 00:00:00-05:00,23.99718207391613,24.11137165430459,23.751238378370104,23.90056037902832,1802200,0.0,0.0 +2019-02-04 00:00:00-05:00,23.953262857681537,24.041100605499793,23.803939189000207,23.86542510986328,1713300,0.0,0.0 +2019-02-05 00:00:00-05:00,23.865428961537628,23.935698836060045,23.72488921249279,23.812726974487305,1217100,0.0,0.0 +2019-02-06 00:00:00-05:00,23.839070800337286,23.918124597604585,23.724882912820917,23.821504592895508,1174000,0.0,0.0 +2019-02-07 00:00:00-05:00,23.724885383500347,23.900559203771166,23.724885383500347,23.86542510986328,1374600,0.0,0.0 +2019-02-08 00:00:00-05:00,23.830294742580694,24.410023339451193,23.74245865021693,24.4012393951416,1827100,0.0,0.0 +2019-02-11 00:00:00-05:00,24.374883295037456,24.75258445739746,24.330965256544058,24.75258445739746,2492600,0.0,0.0 +2019-02-12 00:00:00-05:00,24.708662785637998,24.97217602181507,24.691096576852043,24.857986450195312,2244500,0.0,0.0 +2019-02-13 00:00:00-05:00,25.033662119432105,25.033662119432105,24.805284649930247,24.96339225769043,1608400,0.0,0.0 +2019-02-14 00:00:00-05:00,24.77892740453408,24.998520883873937,24.436362112880797,24.532983779907227,3400700,0.0,0.0 +2019-02-15 00:00:00-05:00,24.638392951231392,24.822852384292805,24.568123089914103,24.80528450012207,1298100,0.0,0.0 +2019-02-19 00:00:00-05:00,24.822856841890843,24.919478546815206,24.68231709401865,24.743803024291992,1719000,0.0,0.0 +2019-02-20 00:00:00-05:00,24.699884981344162,24.857990941175917,24.699884981344162,24.743803024291992,1431500,0.0,0.0 +2019-02-21 00:00:00-05:00,24.787721067239822,24.884342772164185,24.585695389094287,24.743803024291992,1375000,0.0,0.0 +2019-02-22 00:00:00-05:00,24.60326287710406,24.60326287710406,23.760022728190908,24.137723922729492,3243600,0.0,0.0 +2019-02-25 00:00:00-05:00,24.14650768450048,24.16407557140863,23.487727003738083,23.71610450744629,2339100,0.0,0.0 +2019-02-26 00:00:00-05:00,23.654618258803556,23.716104186784825,23.285701015550043,23.32083511352539,2745600,0.0,0.0 +2019-02-27 00:00:00-05:00,23.276908040663766,23.67217696055698,23.250556220882473,23.663393020629883,3914300,0.0,0.0 +2019-02-28 00:00:00-05:00,22.530297318250945,22.83772861545523,22.00327247666728,22.091110229492188,7972800,0.0,0.0 +2019-03-01 00:00:00-05:00,22.398539543151855,22.86407841914115,22.07354038909034,22.837726593017578,6617500,0.0,0.0 +2019-03-04 00:00:00-05:00,22.723543056359375,22.934352679691482,22.64448923818909,22.881649017333984,3979000,0.0,0.0 +2019-03-05 00:00:00-05:00,22.837726593017578,22.960698430862976,22.77624067409488,22.837726593017578,2575200,0.0,0.0 +2019-03-06 00:00:00-05:00,23.197858290483534,23.417451800749653,22.94313068976491,23.285696029663086,3637900,0.0,0.0 +2019-03-07 00:00:00-05:00,23.27691409687261,23.698533270879146,23.066104509869344,23.312049865722656,3173900,0.0,0.0 +2019-03-08 00:00:00-05:00,23.189077377319336,23.338401050815282,23.048537646425004,23.189077377319336,2509300,0.0,0.0 +2019-03-11 00:00:00-04:00,23.25934370412322,23.672180566761934,23.197857790632046,23.610692977905273,2446700,0.0,0.0 +2019-03-12 00:00:00-04:00,23.839077056619754,23.926914818342677,23.698537308009463,23.91813087463379,2031800,0.0,0.0 +2019-03-13 00:00:00-04:00,23.918129733504166,24.085021305278755,23.795157878178614,24.014751434326172,2733400,0.0,0.0 +2019-03-14 00:00:00-04:00,24.03232132636293,24.15529319195028,23.865429740661515,24.041105270385742,2604600,0.0,0.0 +2019-03-15 00:00:00-04:00,24.11136891232328,24.374880463403024,24.04988132006346,24.31339454650879,3325300,0.0,0.0 +2019-03-18 00:00:00-04:00,24.46272016762671,24.5417739743644,24.199206920045842,24.445152282714844,3089600,0.0,0.0 +2019-03-19 00:00:00-04:00,24.471505853111477,24.673531517890464,24.04110269430874,24.155290603637695,3206000,0.0,0.0 +2019-03-20 00:00:00-04:00,24.10258752778327,24.524206724389614,23.935695967531103,24.3836669921875,2444800,0.0,0.0 +2019-03-21 00:00:00-04:00,24.33974500625583,24.64717627000636,24.304610914168524,24.629610061645508,1378000,0.0,0.0 +2019-03-22 00:00:00-04:00,24.576909819676764,24.726233501333997,24.330966114852497,24.33974838256836,1868600,0.0,0.0 +2019-03-25 00:00:00-04:00,24.24313161312919,24.559345229681,24.24313161312919,24.427589416503906,1916200,0.0,0.0 +2019-03-26 00:00:00-04:00,24.53298702970366,24.81406645243381,24.471501115402127,24.726228713989258,1562900,0.0,0.0 +2019-03-27 00:00:00-04:00,24.6735317519193,24.80528754866113,24.374884385776017,24.524208068847656,1591100,0.0,0.0 +2019-03-28 00:00:00-04:00,24.541772713121624,24.708662585110467,24.471502852451156,24.56812286376953,1329300,0.0,0.0 +2019-03-29 00:00:00-04:00,24.59447468978307,24.74379835312852,24.39244904977617,24.56812286376953,1700300,0.0,0.0 +2019-04-01 00:00:00-04:00,24.57691258935222,24.59448047749542,24.146509382039973,24.330968856811523,2079900,0.0,0.0 +2019-04-02 00:00:00-04:00,24.35731887837693,24.392454654468178,24.00596949429449,24.041105270385742,2041000,0.0,0.0 +2019-04-03 00:00:00-04:00,23.944476698466282,24.374879780024656,23.680963479408856,24.24312400817871,2861500,0.0,0.0 +2019-04-04 00:00:00-04:00,24.29611852660601,24.322614354761388,24.057661126770114,24.07532501220703,1695500,0.15,0.0 +2019-04-05 00:00:00-04:00,24.181302040110804,24.41975941119455,24.048826284348934,24.11948013305664,1856800,0.0,0.0 +2019-04-08 00:00:00-04:00,24.075326287597253,24.43742753563222,24.04883045803826,24.384437561035156,2079500,0.0,0.0 +2019-04-09 00:00:00-04:00,24.304948932057155,24.552236574449946,24.260789221257927,24.446256637573242,2267300,0.0,0.0 +2019-04-10 00:00:00-04:00,24.44625875768374,24.887845796848488,24.44625875768374,24.781864166259766,2649400,0.0,0.0 +2019-04-11 00:00:00-04:00,23.934016077960177,24.11064986976475,23.48359712939929,23.730886459350586,6502800,0.0,0.0 +2019-04-12 00:00:00-04:00,23.66023221219074,23.72205412252011,23.333457091780286,23.41294288635254,2590500,0.0,0.0 +2019-04-15 00:00:00-04:00,23.404112768201603,23.58074825535486,23.32462696743472,23.448270797729492,1838200,0.0,0.0 +2019-04-16 00:00:00-04:00,23.483597599301905,23.56308339678672,23.20981412158798,23.333457946777344,1216200,0.0,0.0 +2019-04-17 00:00:00-04:00,23.342289696306175,23.465933520473666,23.130328132938722,23.17448616027832,1049500,0.0,0.0 +2019-04-18 00:00:00-04:00,23.289295418589763,23.51008888348738,23.04200613147707,23.501256942749023,1450400,0.0,0.0 +2019-04-22 00:00:00-04:00,23.439437146920888,23.739714736387228,23.38644549773218,23.713220596313477,1714200,0.0,0.0 +2019-04-23 00:00:00-04:00,23.801542557684375,24.172475745333408,23.766214785279274,24.15481185913086,4397500,0.0,0.0 +2019-04-24 00:00:00-04:00,24.19014087178088,24.693549897773085,24.101824799131876,24.287290573120117,5140400,0.0,0.0 +2019-04-25 00:00:00-04:00,24.15480732784028,24.472748797237834,23.907518020957216,24.428590774536133,2083200,0.0,0.0 +2019-04-26 00:00:00-04:00,24.463920377441212,25.249944695298314,24.419760666902732,25.19695472717285,2184200,0.0,0.0 +2019-04-29 00:00:00-04:00,25.170460863686912,25.40008632283147,25.064479234650637,25.267610549926758,2206600,0.0,0.0 +2019-04-30 00:00:00-04:00,25.258778877913024,25.726860059495706,25.188125019305023,25.673870086669922,2523300,0.0,0.0 +2019-05-01 00:00:00-04:00,25.65620565254633,25.65620565254633,25.12630256657219,25.143964767456055,1621100,0.0,0.0 +2019-05-02 00:00:00-04:00,25.037983517054442,25.58555045984957,25.037983517054442,25.567888259887695,1888000,0.0,0.0 +2019-05-03 00:00:00-04:00,25.66503807384849,25.753355817998063,25.532562299884553,25.656206130981445,2209100,0.0,0.0 +2019-05-06 00:00:00-04:00,25.444244085150643,26.04480271283556,25.408917998856673,26.00064468383789,1520800,0.0,0.0 +2019-05-07 00:00:00-04:00,25.824006832863013,25.90349262539315,25.523727546531525,25.665035247802734,2820300,0.0,0.0 +2019-05-08 00:00:00-04:00,25.762186059880907,25.965315678848413,25.567888383197303,25.709196090698242,3181900,0.0,0.0 +2019-05-09 00:00:00-04:00,26.06246559991876,26.265595220760463,24.614060742409894,24.97616195678711,2965600,0.0,0.0 +2019-05-10 00:00:00-04:00,24.773028771089084,25.991809772672276,24.737702688829625,25.974145889282227,2598200,0.0,0.0 +2019-05-13 00:00:00-04:00,25.779852039051843,25.982981674523554,25.647376263071198,25.8681697845459,2827500,0.0,0.0 +2019-05-14 00:00:00-04:00,25.885837806442364,26.26560301829216,25.797520041090113,26.133127212524414,3235500,0.0,0.0 +2019-05-15 00:00:00-04:00,26.05363287917689,26.283258320254497,25.982979026885378,26.088960647583008,1500600,0.0,0.0 +2019-05-16 00:00:00-04:00,25.921160098891082,26.018308104143223,25.082144032446006,25.258779525756836,3464200,0.0,0.0 +2019-05-17 00:00:00-04:00,25.3029399231249,26.03597442523181,25.214622168210113,25.841676712036133,2071100,0.0,0.0 +2019-05-20 00:00:00-04:00,25.93882337706651,25.93882337706651,25.585552398726254,25.744524002075195,1656600,0.0,0.0 +2019-05-21 00:00:00-04:00,25.84167363255925,25.903495548276144,25.656206200887706,25.673870086669922,1828700,0.0,0.0 +2019-05-22 00:00:00-04:00,25.612054993208673,25.779858583795665,25.541401115780676,25.718036651611328,1979900,0.0,0.0 +2019-05-23 00:00:00-04:00,25.700364024465824,25.797512020078724,25.444242753030135,25.567888259887695,1883300,0.0,0.0 +2019-05-24 00:00:00-04:00,25.61205010796338,25.974151371279802,25.532564300452847,25.797515869140625,2209800,0.0,0.0 +2019-05-28 00:00:00-04:00,25.806346690011612,25.903496380413827,25.417751297444592,25.470741271972656,2253600,0.0,0.0 +2019-05-29 00:00:00-04:00,25.29410066434749,25.320596488515882,24.808355679570987,25.10863494873047,2220900,0.0,0.0 +2019-05-30 00:00:00-04:00,25.143966776096555,25.232284525654503,24.967332961501622,25.05565071105957,1437600,0.0,0.0 +2019-05-31 00:00:00-04:00,24.817191217707464,25.046816673551344,24.667051561368034,24.896677017211914,1376300,0.0,0.0 +2019-06-03 00:00:00-04:00,24.976162816716368,25.00265696020397,24.70237764752511,24.896677017211914,1682500,0.0,0.0 +2019-06-04 00:00:00-04:00,25.002654835574305,25.10863645408127,24.658217523337857,24.790693283081055,2152700,0.0,0.0 +2019-06-05 00:00:00-04:00,24.905511956219215,25.223453507967182,24.85252029382703,25.04681968688965,1682900,0.0,0.0 +2019-06-06 00:00:00-04:00,25.064481889832685,25.205791305024146,24.923174159162247,25.04681968688965,1348900,0.0,0.0 +2019-06-07 00:00:00-04:00,25.161629600334514,25.347097035025996,25.002657994747786,25.02915382385254,1711900,0.0,0.0 +2019-06-10 00:00:00-04:00,25.152797961979623,25.3029376263501,24.993826354467245,25.276443481445312,2903300,0.0,0.0 +2019-06-11 00:00:00-04:00,25.30293439130945,25.382420184903193,24.72003969463582,25.02031898498535,2093600,0.0,0.0 +2019-06-12 00:00:00-04:00,25.046813952797542,25.33826129114795,25.046813952797542,25.152793884277344,2015100,0.0,0.0 +2019-06-13 00:00:00-04:00,25.188125734547224,25.39125537324819,25.055649956460545,25.276443481445312,2142800,0.0,0.0 +2019-06-14 00:00:00-04:00,25.267614209333914,25.4530799813566,25.15280062087322,25.285276412963867,1759400,0.0,0.0 +2019-06-17 00:00:00-04:00,25.956483641008084,26.539378353433772,25.824007876278745,26.530548095703125,3330200,0.0,0.0 +2019-06-18 00:00:00-04:00,26.601204698731507,26.654194673196212,26.168447906286843,26.557044982910156,3011100,0.0,0.0 +2019-06-19 00:00:00-04:00,26.442237195504163,26.96331013143702,26.327423601066794,26.87499237060547,2073200,0.0,0.0 +2019-06-20 00:00:00-04:00,27.042792428234467,27.369565910905564,26.998632711305294,27.298912048339844,5354600,0.0,0.0 +2019-06-21 00:00:00-04:00,27.281251776919433,27.43139146533344,26.592376946743205,27.069290161132812,4805500,0.0,0.0 +2019-06-24 00:00:00-04:00,27.086951606150457,27.086951606150457,26.097795803877997,26.46872901916504,5406600,0.0,0.0 +2019-06-25 00:00:00-04:00,26.468726833385535,26.557044579164632,25.98298175838184,26.11545753479004,4426700,0.0,0.0 +2019-06-26 00:00:00-04:00,26.177279824553906,26.283261457903436,25.232283805647675,25.400087356567383,3861500,0.0,0.0 +2019-06-27 00:00:00-04:00,25.453073442717113,25.453073442717113,25.011486459506834,25.329429626464844,3907600,0.0,0.0 +2019-06-28 00:00:00-04:00,25.39125545318571,25.665038953362902,25.24111578834256,25.523731231689453,7595800,0.0,0.0 +2019-07-01 00:00:00-04:00,25.718031058198587,26.106626457276338,25.59438553620026,26.035972595214844,4028800,0.0,0.0 +2019-07-02 00:00:00-04:00,26.097792916077484,26.345082260412536,25.903495228434775,26.283260345458984,2213500,0.0,0.0 +2019-07-03 00:00:00-04:00,26.38977682545743,26.86910759793404,26.38977682545743,26.80697250366211,1755700,0.15,0.0 +2019-07-05 00:00:00-04:00,26.700454711914062,26.806973228585267,26.514049424057443,26.700454711914062,2629900,0.0,0.0 +2019-07-08 00:00:00-04:00,26.611690038124433,26.629443406728647,26.478543159701672,26.55843162536621,1582600,0.0,0.0 +2019-07-09 00:00:00-04:00,26.469667335153122,26.55843248800292,26.025843263958592,26.08797836303711,1600300,0.0,0.0 +2019-07-10 00:00:00-04:00,26.16786671347498,26.230001812273734,25.874942895527663,25.883819580078125,1977800,0.0,0.0 +2019-07-11 00:00:00-04:00,25.928202259399814,25.98146236865323,25.670785170226402,25.77730369567871,1323800,0.0,0.0 +2019-07-12 00:00:00-04:00,25.759555060004985,25.786183426470913,25.448877804482052,25.50213623046875,1520800,0.0,0.0 +2019-07-15 00:00:00-04:00,25.582020785169384,25.6885393138305,25.262466892240603,25.2979736328125,2635700,0.0,0.0 +2019-07-16 00:00:00-04:00,25.34235164383742,25.422240105337647,25.00504612321206,25.11156463623047,2930500,0.0,0.0 +2019-07-17 00:00:00-04:00,25.04054816631624,25.244708484060624,24.783131138022892,24.836389541625977,2425700,0.0,0.0 +2019-07-18 00:00:00-04:00,24.871899976276044,24.934035071907545,24.321557413581775,24.827516555786133,4194700,0.0,0.0 +2019-07-19 00:00:00-04:00,24.75650164511564,24.91627855256367,24.5079612940224,24.525712966918945,2062000,0.0,0.0 +2019-07-22 00:00:00-04:00,24.54346822212227,24.738751876503827,24.472456445907422,24.507963180541992,2053800,0.0,0.0 +2019-07-23 00:00:00-04:00,24.880778224272014,25.04055346891535,24.428077465146362,24.605606079101562,2657800,0.0,0.0 +2019-07-24 00:00:00-04:00,24.516841182108784,24.792011618101387,24.44582940207668,24.641111373901367,3120000,0.0,0.0 +2019-07-25 00:00:00-04:00,24.543471779472835,25.005049238297914,24.543471779472835,24.863025665283203,2650900,0.0,0.0 +2019-07-26 00:00:00-04:00,24.97841810060713,25.120441667464885,24.88077795655146,24.942913055419922,1498600,0.0,0.0 +2019-07-29 00:00:00-04:00,24.92516065092319,24.99617243710028,24.77426039366505,24.854148864746094,1295800,0.0,0.0 +2019-07-30 00:00:00-04:00,24.738753439073808,25.111565711013228,24.729876754854487,25.03167724609375,2655600,0.0,0.0 +2019-07-31 00:00:00-04:00,25.031674635283334,25.218079905283723,24.729874175521942,24.97841453552246,2331300,0.0,0.0 +2019-08-01 00:00:00-04:00,25.022801889518007,25.3423540730961,24.87190163589201,24.987295150756836,1753400,0.0,0.0 +2019-08-02 00:00:00-04:00,24.996171469727965,25.093813306838097,24.818641164628534,24.942913055419922,2398400,0.0,0.0 +2019-08-05 00:00:00-04:00,24.774256221076303,24.996168227136142,24.52571416478975,24.809762954711914,5014900,0.0,0.0 +2019-08-06 00:00:00-04:00,24.898527359878226,24.978415820575297,24.543468475143634,24.720998764038086,2589600,0.0,0.0 +2019-08-07 00:00:00-04:00,24.587851640415487,24.658863416630336,24.2860511682388,24.507963180541992,5573800,0.0,0.0 +2019-08-08 00:00:00-04:00,25.076057003244596,25.945951671714393,24.507962802293587,25.768423080444336,3312800,0.0,0.0 +2019-08-09 00:00:00-04:00,25.72403824865379,26.265504062326986,25.617521438358388,25.821680068969727,2328300,0.0,0.0 +2019-08-12 00:00:00-04:00,25.795053464522944,25.848313569837142,25.28909431541889,25.404489517211914,2378200,0.0,0.0 +2019-08-13 00:00:00-04:00,25.342351192901166,25.661905033215994,25.155945914753715,25.271339416503906,2133100,0.0,0.0 +2019-08-14 00:00:00-04:00,25.377861960070266,25.3956153302541,24.33043682198816,24.339313507080078,2283200,0.0,0.0 +2019-08-15 00:00:00-04:00,24.463581786999672,24.86302411942735,24.41920005808746,24.71212387084961,2597000,0.0,0.0 +2019-08-16 00:00:00-04:00,24.845272295392732,24.898530712009613,24.570101834308545,24.863025665283203,1628700,0.0,0.0 +2019-08-19 00:00:00-04:00,24.925156452919165,25.076056684762026,24.792009587894107,24.809762954711914,3018700,0.0,0.0 +2019-08-20 00:00:00-04:00,24.756507873535156,25.013926665421174,24.694372770129455,24.756507873535156,1995400,0.0,0.0 +2019-08-21 00:00:00-04:00,24.87190165670915,24.87190165670915,24.516842734072707,24.614482879638672,1204200,0.0,0.0 +2019-08-22 00:00:00-04:00,24.649987459397508,24.694369185944343,24.37481533703324,24.401445388793945,1317300,0.0,0.0 +2019-08-23 00:00:00-04:00,24.383696537507866,24.445833336459017,23.63807188064062,23.717960357666016,1434500,0.0,0.0 +2019-08-26 00:00:00-04:00,23.744584920204847,23.824473378745207,23.57593131961362,23.735708236694336,1183200,0.0,0.0 +2019-08-27 00:00:00-04:00,23.797845357129507,23.913240559550086,23.700205216297952,23.744586944580078,2120000,0.0,0.0 +2019-08-28 00:00:00-04:00,23.70908092017325,23.877734540212753,23.56705735373613,23.81559944152832,1892600,0.0,0.0 +2019-08-29 00:00:00-04:00,23.984251040627992,24.277174833354277,23.93099093791098,24.179533004760742,1180900,0.0,0.0 +2019-08-30 00:00:00-04:00,24.215038299560547,24.312678429291992,23.993126297268933,24.215038299560547,1566000,0.0,0.0 +2019-09-03 00:00:00-04:00,24.064141409223794,24.07301809371362,23.558182244684826,23.611440658569336,3083600,0.0,0.0 +2019-09-04 00:00:00-04:00,23.522667778862846,23.96649169921875,23.025585462119327,23.96649169921875,4868400,0.0,0.0 +2019-09-05 00:00:00-04:00,24.170661220952127,24.170661220952127,23.904367425600153,24.09964942932129,3451200,0.0,0.0 +2019-09-06 00:00:00-04:00,24.179533460754964,24.179533460754964,23.700204378642578,23.842227935791016,2848800,0.0,0.0 +2019-09-09 00:00:00-04:00,23.806722041396814,23.922117243817393,23.558181654129864,23.744586944580078,4212300,0.0,0.0 +2019-09-10 00:00:00-04:00,23.655817935025166,24.11739528328276,23.451659309353044,24.108518600463867,3317000,0.0,0.0 +2019-09-11 00:00:00-04:00,24.046389599428785,25.1115681045126,23.993131182090963,25.084938049316406,4444100,0.0,0.0 +2019-09-12 00:00:00-04:00,25.244713335336108,25.324601802619963,24.543470498745506,24.55234718322754,2269500,0.0,0.0 +2019-09-13 00:00:00-04:00,24.445829293625916,24.64111126458426,24.330434093426692,24.45470428466797,1362400,0.0,0.0 +2019-09-16 00:00:00-04:00,24.454704038175784,24.55234586919796,24.22391702621232,24.241668701171875,1098500,0.0,0.0 +2019-09-17 00:00:00-04:00,24.241667999855654,24.72987544778824,24.223916325409657,24.720998764038086,1609300,0.0,0.0 +2019-09-18 00:00:00-04:00,24.685491080041515,24.880774728928895,24.534590848198654,24.809762954711914,2560300,0.0,0.0 +2019-09-19 00:00:00-04:00,24.827515326981672,24.942910521489736,24.481333129566064,24.507963180541992,1239600,0.0,0.0 +2019-09-20 00:00:00-04:00,24.499089502831943,24.632236387939635,24.23279403956206,24.250547409057617,6486600,0.0,0.0 +2019-09-23 00:00:00-04:00,24.25054190245996,24.277171950656385,24.07301332697948,24.09076499938965,1931500,0.0,0.0 +2019-09-24 00:00:00-04:00,24.090770976525878,24.277177974041862,23.762342099221083,23.930994033813477,1708300,0.0,0.0 +2019-09-25 00:00:00-04:00,23.96649169921875,24.099638536714743,23.90435662125755,23.96649169921875,4524000,0.0,0.0 +2019-09-26 00:00:00-04:00,24.268303662308668,24.490215728209037,24.019761539000562,24.161785125732422,2001000,0.0,0.0 +2019-09-27 00:00:00-04:00,24.206157022543874,24.223910385691045,23.895479939683963,23.96649169921875,1217700,0.0,0.0 +2019-09-30 00:00:00-04:00,24.00200700833779,24.37481760941753,23.97537695409445,24.250547409057617,1544600,0.0,0.0 +2019-10-01 00:00:00-04:00,24.250546926536252,24.321558710051043,23.913241378104615,24.00200653076172,1274500,0.0,0.0 +2019-10-02 00:00:00-04:00,23.913240083399604,24.028633590468104,23.620316280628696,23.88661003112793,2024200,0.0,0.0 +2019-10-03 00:00:00-04:00,24.05620732585917,24.35077305340851,23.949091741957385,24.315067291259766,3262800,0.15,0.0 +2019-10-04 00:00:00-04:00,24.35077233955763,24.734599056137927,24.30614013818011,24.64533805847168,2867900,0.0,0.0 +2019-10-07 00:00:00-04:00,24.56500263732121,24.672116519195924,24.448960612321738,24.529296875,3868400,0.0,0.0 +2019-10-08 00:00:00-04:00,24.44003836817099,24.484670578735987,24.038358688354492,24.038358688354492,2570100,0.0,0.0 +2019-10-09 00:00:00-04:00,24.136544680432802,24.47574092347373,24.065133152903634,24.190101623535156,1754600,0.0,0.0 +2019-10-10 00:00:00-04:00,24.234737468055044,24.74353279604865,24.04728727460262,24.672122955322266,4634600,0.0,0.0 +2019-10-11 00:00:00-04:00,24.68997077209974,25.055946343502985,24.627487387110584,24.823863983154297,2287900,0.0,0.0 +2019-10-14 00:00:00-04:00,24.591782774208287,24.69889836959388,24.279365834634948,24.457889556884766,2940400,0.0,0.0 +2019-10-15 00:00:00-04:00,24.493594472243338,24.681044629477537,24.493594472243338,24.573930740356445,1700700,0.0,0.0 +2019-10-16 00:00:00-04:00,24.556075358261037,24.6810421170293,24.43110859949277,24.64533805847168,1292200,0.0,0.0 +2019-10-17 00:00:00-04:00,24.689970517579564,24.868495932174984,24.600707810281854,24.63641357421875,1814400,0.0,0.0 +2019-10-18 00:00:00-04:00,24.52037349218899,24.761382310278353,24.52037349218899,24.62748908996582,2671300,0.0,0.0 +2019-10-21 00:00:00-04:00,24.618559529119473,24.636412410244443,24.306140919610314,24.538223266601562,3054900,0.0,0.0 +2019-10-22 00:00:00-04:00,24.582857231159288,24.725676885305397,24.49359452168183,24.565004348754883,1766800,0.0,0.0 +2019-10-23 00:00:00-04:00,24.529295736922744,24.725674015489187,24.484665238636396,24.663188934326172,1710200,0.0,0.0 +2019-10-24 00:00:00-04:00,24.636414524960756,24.868496891873264,24.57393113820443,24.734601974487305,1828500,0.0,0.0 +2019-10-25 00:00:00-04:00,24.58285919024269,24.77030936279372,24.386480873233367,24.556079864501953,1817000,0.0,0.0 +2019-10-28 00:00:00-04:00,24.565005197676918,24.788161127810152,24.52929943163418,24.681045532226562,1405800,0.0,0.0 +2019-10-29 00:00:00-04:00,24.63641888623152,24.930984692045975,24.58286193132296,24.672122955322266,1499700,0.0,0.0 +2019-10-30 00:00:00-04:00,24.743527070130487,24.9220524819062,24.547150479212807,24.904199600219727,1557200,0.0,0.0 +2019-10-31 00:00:00-04:00,24.930980827069003,25.171989640612,24.850644555888003,25.13628387451172,1992300,0.0,0.0 +2019-11-01 00:00:00-04:00,25.216619690626825,25.37729223008928,25.145209862259577,25.1809139251709,1657500,0.0,0.0 +2019-11-04 00:00:00-05:00,25.189839253981564,25.216618576890752,24.752453861731986,24.877422332763672,1391500,0.0,0.0 +2019-11-05 00:00:00-05:00,24.913127098917396,25.207692849073943,24.806013209339334,25.02024269104004,2018300,0.0,0.0 +2019-11-06 00:00:00-05:00,25.02916803306044,25.261248684468857,24.93097888647222,25.14520835876465,2862800,0.0,0.0 +2019-11-07 00:00:00-05:00,27.4481744985505,28.563953949711088,26.50199400067873,26.62696075439453,5677200,0.0,0.0 +2019-11-08 00:00:00-05:00,26.62696748606985,26.716230205238446,25.6897131911615,26.06461524963379,3017100,0.0,0.0 +2019-11-11 00:00:00-05:00,26.019980682720796,26.180653222166743,25.850381701911783,25.877161026000977,1353900,0.0,0.0 +2019-11-12 00:00:00-05:00,25.877163369125263,26.118172200117044,25.778974207785335,26.06461524963379,2080700,0.0,0.0 +2019-11-13 00:00:00-05:00,26.144947313182687,26.359176783135823,25.966421903616162,26.3323974609375,1888200,0.0,0.0 +2019-11-14 00:00:00-05:00,26.332401339213053,26.787639668365834,26.26991794742547,26.77871322631836,1691100,0.0,0.0 +2019-11-15 00:00:00-05:00,26.74300355036551,26.85011913673844,26.573406283879738,26.79656219482422,1020200,0.0,0.0 +2019-11-18 00:00:00-05:00,26.71622906744204,27.26965483813735,26.66267211923968,27.108983993530273,2356800,0.0,0.0 +2019-11-19 00:00:00-05:00,27.108983345384853,27.108983345384853,26.323473511989047,26.957237243652344,2850000,0.0,0.0 +2019-11-20 00:00:00-05:00,27.11790752609309,27.385695660278312,26.85904753584645,27.251802444458008,2869100,0.0,0.0 +2019-11-21 00:00:00-05:00,27.180397402071986,27.367847596719766,26.921535663697533,27.341068267822266,1766300,0.0,0.0 +2019-11-22 00:00:00-05:00,27.42139936590797,27.42139936590797,26.930457013450766,27.046497344970703,1191700,0.0,0.0 +2019-11-25 00:00:00-05:00,27.17146682021095,27.528515971732222,27.02864715960244,27.403549194335938,2143300,0.0,0.0 +2019-11-26 00:00:00-05:00,27.403550725224196,27.742747012482308,27.27858223830195,27.662410736083984,1620300,0.0,0.0 +2019-11-27 00:00:00-05:00,27.724892411083086,27.948048342246928,27.573146309789887,27.85878562927246,1437400,0.0,0.0 +2019-11-29 00:00:00-05:00,27.894493585076223,27.91234646958142,27.608854243172207,27.617780685424805,553100,0.0,0.0 +2019-12-02 00:00:00-05:00,27.55529276281599,27.55529276281599,27.1446849994138,27.242874145507812,1753400,0.0,0.0 +2019-12-03 00:00:00-05:00,27.01972205396596,27.153615279588607,26.734082718625725,26.77871322631836,2995700,0.0,0.0 +2019-12-04 00:00:00-05:00,26.734080615812424,27.01971992868523,26.734080615812424,26.814416885375977,3866500,0.0,0.0 +2019-12-05 00:00:00-05:00,26.948312646361096,26.948312646361096,26.055688858032227,26.055688858032227,2823100,0.0,0.0 +2019-12-06 00:00:00-05:00,26.198507815830627,26.484147147924425,26.118171540861155,26.14495086669922,1826900,0.0,0.0 +2019-12-09 00:00:00-05:00,26.109245808619427,26.243139036359803,26.002130204900265,26.055688858032227,1651600,0.0,0.0 +2019-12-10 00:00:00-05:00,26.019979427597793,26.109242134378075,25.85038045496971,26.028905868530273,2746800,0.0,0.0 +2019-12-11 00:00:00-05:00,25.993202352562705,26.064612178975874,25.671857282431155,25.73434066772461,1348500,0.0,0.0 +2019-12-12 00:00:00-05:00,26.055690065737252,26.055690065737252,25.63615577614824,25.689714431762695,1651600,0.0,0.0 +2019-12-13 00:00:00-05:00,25.609374447226706,25.770046985743726,25.58259512329234,25.671857833862305,1174400,0.0,0.0 +2019-12-16 00:00:00-05:00,25.671856733671284,25.814676383444723,25.59152046785566,25.796823501586914,3097600,0.0,0.0 +2019-12-17 00:00:00-05:00,25.689709664668623,25.966422523815897,25.689709664668623,25.78789710998535,1782900,0.0,0.0 +2019-12-18 00:00:00-05:00,25.770046426681684,25.895013197241816,25.377291530221118,25.50225830078125,1773500,0.0,0.0 +2019-12-19 00:00:00-05:00,25.484405821697077,25.680784124306253,25.386218372937076,25.466554641723633,2378500,0.0,0.0 +2019-12-20 00:00:00-05:00,25.546892206318773,25.912867803778777,25.484407114336246,25.770048141479492,4120100,0.0,0.0 +2019-12-23 00:00:00-05:00,25.805752507486943,25.921794548552224,25.63615351806944,25.716489791870117,1455800,0.0,0.0 +2019-12-24 00:00:00-05:00,25.734343896164948,25.770049665123196,25.573671340942383,25.573671340942383,575900,0.0,0.0 +2019-12-26 00:00:00-05:00,25.582594623021794,25.743267158396844,25.546890561018763,25.725414276123047,857100,0.0,0.0 +2019-12-27 00:00:00-05:00,25.80574853252134,25.814674972962514,25.662928890551388,25.74326515197754,720700,0.0,0.0 +2019-12-30 00:00:00-05:00,25.707563049496965,25.859309153508043,25.6540061017709,25.770048141479492,1060500,0.0,0.0 +2019-12-31 00:00:00-05:00,25.7254115323874,25.930714549005852,25.7254115323874,25.841453552246094,1366400,0.0,0.0 +2020-01-02 00:00:00-05:00,25.92221112464493,25.93118405818063,25.653029964222256,25.787620544433594,1924300,0.15,0.0 +2020-01-03 00:00:00-05:00,25.62611511090055,25.904270959116378,25.57227921280589,25.850433349609375,1129000,0.0,0.0 +2020-01-06 00:00:00-05:00,25.68892046900773,26.047830971522387,25.68892046900773,26.020912170410156,1783500,0.0,0.0 +2020-01-07 00:00:00-05:00,25.904267737317905,26.03885832152126,25.28514899628792,25.3030948638916,1272800,0.0,0.0 +2020-01-08 00:00:00-05:00,25.303091338247345,25.42870897114574,24.890344997933944,24.90829086303711,1931800,0.0,0.0 +2020-01-09 00:00:00-05:00,24.980073541431615,25.17747293067511,24.953154742775336,25.00699234008789,4952100,0.0,0.0 +2020-01-10 00:00:00-05:00,24.989047419793895,25.428710879342965,24.989047419793895,25.01596450805664,7271400,0.0,0.0 +2020-01-13 00:00:00-05:00,24.97110024052029,25.08774494348779,24.899318489906765,24.944181442260742,3240300,0.0,0.0 +2020-01-14 00:00:00-05:00,24.872404150355763,24.980077651283917,24.54041413603407,24.764732360839844,2660500,0.0,0.0 +2020-01-15 00:00:00-05:00,24.78267112867984,25.28514332907792,24.7647252650984,24.998016357421875,2417700,0.0,0.0 +2020-01-16 00:00:00-05:00,25.069801803497448,25.20439237741567,24.728837190731824,24.78267478942871,4704800,0.0,0.0 +2020-01-17 00:00:00-05:00,24.78267648672844,25.069803520461747,24.76473061926708,24.827539443969727,4545400,0.0,0.0 +2020-01-21 00:00:00-05:00,24.567330662875293,24.755758857314323,24.29814948386205,24.31609535217285,2973800,0.0,0.0 +2020-01-22 00:00:00-05:00,24.369928495043137,25.22233831806001,24.369928495043137,25.150556564331055,8292600,0.0,0.0 +2020-01-23 00:00:00-05:00,24.710892614439004,24.962127891758044,24.351982141562715,24.917264938354492,5988100,0.0,0.0 +2020-01-24 00:00:00-05:00,24.98904453617455,25.240279791832915,24.791643450829465,25.159526824951172,4623300,0.0,0.0 +2020-01-27 00:00:00-05:00,24.818564883702123,25.23131125120263,24.80061901741688,25.150556564331055,3130200,0.0,0.0 +2020-01-28 00:00:00-05:00,25.168498701929302,25.635080919476597,25.13260868364744,25.608163833618164,3022600,0.0,0.0 +2020-01-29 00:00:00-05:00,25.635081867097163,25.87734591724972,25.5633001164681,25.617136001586914,2287700,0.0,0.0 +2020-01-30 00:00:00-05:00,25.58124690527695,25.850428051998446,25.536382239882037,25.715837478637695,2450400,0.0,0.0 +2020-01-31 00:00:00-05:00,25.751728098579147,25.90426453150888,25.554327002192483,25.599191665649414,2895100,0.0,0.0 +2020-02-03 00:00:00-05:00,25.554332268633623,25.841459328283758,25.518442241883495,25.733787536621094,1246600,0.0,0.0 +2020-02-04 00:00:00-05:00,25.95809884083959,26.03885351874912,25.724807739257812,25.724807739257812,1261500,0.0,0.0 +2020-02-05 00:00:00-05:00,25.84145855877284,25.98502208432285,25.688922098949426,25.742759704589844,905700,0.0,0.0 +2020-02-06 00:00:00-05:00,25.805569158595016,25.99399564866711,25.5094691660444,25.626113891601562,1757900,0.0,0.0 +2020-02-07 00:00:00-05:00,25.57227342607352,25.69789106367258,25.536381694524096,25.635082244873047,1676300,0.0,0.0 +2020-02-10 00:00:00-05:00,25.572273766919995,25.796591957857892,25.52741081329721,25.760700225830078,2560700,0.0,0.0 +2020-02-11 00:00:00-05:00,25.796589485020526,25.89529002722369,25.697888942817364,25.724807739257812,1377500,0.0,0.0 +2020-02-12 00:00:00-05:00,25.715837101246166,25.805564719307203,25.545354798071394,25.697891235351562,1537000,0.0,0.0 +2020-02-13 00:00:00-05:00,25.527413508955114,25.823513483804387,25.518440575000632,25.644058227539062,2146200,0.0,0.0 +2020-02-14 00:00:00-05:00,25.706865247121005,26.002965201160272,25.644056425266015,25.904266357421875,1161500,0.0,0.0 +2020-02-18 00:00:00-05:00,25.823511668919163,26.173447511489556,25.823511668919163,25.904266357421875,3361200,0.0,0.0 +2020-02-19 00:00:00-05:00,25.940156001883576,26.07474657695916,25.841455448169203,25.886320114135742,1469300,0.0,0.0 +2020-02-20 00:00:00-05:00,25.868374866560213,26.31701126848558,25.84145606633635,26.29009246826172,1646400,0.0,0.0 +2020-02-21 00:00:00-05:00,26.31701082916377,26.514410226607314,26.083719698687567,26.469547271728516,1480700,0.0,0.0 +2020-02-24 00:00:00-05:00,26.200363931723107,26.397763312682457,26.002962839351866,26.146526336669922,1488600,0.0,0.0 +2020-02-25 00:00:00-05:00,26.21831411079283,26.361877641104492,25.482550590092472,25.949132919311523,3449300,0.0,0.0 +2020-02-26 00:00:00-05:00,26.074752204801936,26.397771023831705,25.572279817409704,25.77865219116211,3278400,0.0,0.0 +2020-02-27 00:00:00-05:00,24.854458987079955,25.877349503141676,24.67500372993375,25.338985443115234,7680500,0.0,0.0 +2020-02-28 00:00:00-05:00,24.98007448656897,25.12363799534369,24.019992879858545,25.01596450805664,4177300,0.0,0.0 +2020-03-02 00:00:00-05:00,25.033912903322307,25.383850488795353,24.621168201754347,25.356931686401367,4619000,0.0,0.0 +2020-03-03 00:00:00-05:00,25.356934311630198,25.58125255390073,24.675006649758302,24.71986961364746,5727000,0.0,0.0 +2020-03-04 00:00:00-05:00,25.051855509977116,25.222337813452157,24.62116499621993,24.917264938354492,9166200,0.0,0.0 +2020-03-05 00:00:00-05:00,24.32506660054787,24.46863011426063,23.777729634885436,24.22636604309082,23735700,0.0,0.0 +2020-03-06 00:00:00-05:00,23.661085416311973,23.921293648575407,23.427794273799723,23.89437484741211,7347000,0.0,0.0 +2020-03-09 00:00:00-04:00,23.09580517237057,23.40985104232238,19.183694622894755,21.938323974609375,7682500,0.0,0.0 +2020-03-10 00:00:00-04:00,22.548462082611714,22.79969905343455,20.969263644733967,22.65613555908203,6805500,0.0,0.0 +2020-03-11 00:00:00-04:00,22.180581529100934,22.503600263333468,21.57940872450812,21.992155075073242,5671100,0.0,0.0 +2020-03-12 00:00:00-04:00,21.041051892520628,21.57941430696315,19.973296575906517,20.628305435180664,8118600,0.0,0.0 +2020-03-13 00:00:00-04:00,21.310233250784496,21.58838739507295,20.23350499144306,21.058996200561523,6647800,0.0,0.0 +2020-03-16 00:00:00-04:00,18.905538298650146,19.641301747151232,17.550656116800443,17.5865478515625,5986800,0.0,0.0 +2020-03-17 00:00:00-04:00,17.963404708956674,18.331286478250945,17.075104701776926,18.232585906982422,8502400,0.0,0.0 +2020-03-18 00:00:00-04:00,17.326336325046306,18.080045572035026,17.03023638597302,17.864700317382812,6961900,0.0,0.0 +2020-03-19 00:00:00-04:00,17.85572691909434,22.108799438294042,17.85572691909434,21.821672439575195,7464000,0.0,0.0 +2020-03-20 00:00:00-04:00,22.045995996428058,22.449769506455514,20.386040705021866,21.11283302307129,6202700,0.0,0.0 +2020-03-23 00:00:00-04:00,20.888511880326654,21.3012565563377,20.46679255932779,20.798784255981445,4999400,0.0,0.0 +2020-03-24 00:00:00-04:00,21.615301570657945,22.22544733950033,20.89748402579162,21.43584632873535,6757500,0.0,0.0 +2020-03-25 00:00:00-04:00,21.4896841638739,23.0599115579779,21.21152836470166,22.431819915771484,4848500,0.0,0.0 +2020-03-26 00:00:00-04:00,22.28825589858287,23.221418695932716,21.83961951046552,22.243392944335938,5624000,0.0,0.0 +2020-03-27 00:00:00-04:00,21.588382251053044,22.243392670308086,21.408928724864086,21.87550926208496,2859400,0.0,0.0 +2020-03-30 00:00:00-04:00,22.063936571096303,22.315173551644257,21.561464321412313,22.234418869018555,3701000,0.0,0.0 +2020-03-31 00:00:00-04:00,21.902425409298413,22.21647118137077,21.70502604096722,21.77680778503418,2426900,0.0,0.0 +2020-04-01 00:00:00-04:00,21.265364845467616,21.70502828730672,21.02310079238935,21.229473114013672,3029700,0.0,0.0 +2020-04-02 00:00:00-04:00,21.0849955864869,21.635822984793347,21.030816209445405,21.54552459716797,4718200,0.15,0.0 +2020-04-03 00:00:00-04:00,21.43716126737704,21.59970109919813,21.14820233184226,21.49134063720703,3995000,0.0,0.0 +2020-04-06 00:00:00-04:00,22.00605116472933,22.34015929544565,21.861569971440126,22.204710006713867,2553200,0.0,0.0 +2020-04-07 00:00:00-04:00,22.493675389303487,24.19131224264619,22.47561501967967,23.39667320251465,4683100,0.0,0.0 +2020-04-08 00:00:00-04:00,23.450850721168617,24.191310315781937,23.14383135134472,24.028770446777344,1299700,0.0,0.0 +2020-04-09 00:00:00-04:00,24.200335504334877,24.922734633055054,23.893316176036773,24.2545166015625,2353600,0.0,0.0 +2020-04-13 00:00:00-04:00,24.073917658457223,24.254517880744935,23.676598202823076,23.775928497314453,1233200,0.0,0.0 +2020-04-14 00:00:00-04:00,23.983614408998918,25.121391526935323,23.81204611484022,24.823402404785156,2299000,0.0,0.0 +2020-04-15 00:00:00-04:00,24.42608458816958,24.715045269259537,24.137125629410875,24.2364559173584,1242400,0.0,0.0 +2020-04-16 00:00:00-04:00,24.507356922918166,24.507356922918166,23.992648511674073,24.209367752075195,2851200,0.0,0.0 +2020-04-17 00:00:00-04:00,24.51638174553716,24.660861207544436,23.4327857804826,23.613384246826172,4408300,0.0,0.0 +2020-04-20 00:00:00-04:00,23.360547188276303,23.775925231213616,23.1889771729047,23.495996475219727,1934200,0.0,0.0 +2020-04-21 00:00:00-04:00,23.13479929681898,23.324427966321238,22.818749791983972,23.161888122558594,2723300,0.0,0.0 +2020-04-22 00:00:00-04:00,23.324433476610434,24.11004233294926,23.297342922139563,23.96556282043457,2399400,0.0,0.0 +2020-04-23 00:00:00-04:00,23.911379467005883,24.010709768410273,23.532120351671782,23.631450653076172,1750000,0.0,0.0 +2020-04-24 00:00:00-04:00,23.739805221557617,23.884284684500468,23.387635023594747,23.739805221557617,2766500,0.0,0.0 +2020-04-27 00:00:00-04:00,24.52541482927965,24.60668475156674,23.243158160488246,23.351518630981445,6376300,0.0,0.0 +2020-04-28 00:00:00-04:00,25.28393391948245,25.28393391948245,24.272575804877373,24.480266571044922,5411000,0.0,0.0 +2020-04-29 00:00:00-04:00,24.471232482368155,24.73310086055644,23.7127144480563,24.101003646850586,2875700,0.0,0.0 +2020-04-30 00:00:00-04:00,24.03779747309162,24.17324677202468,23.622417671054773,23.8933162689209,2849500,0.0,0.0 +2020-05-01 00:00:00-04:00,23.70368567144454,23.812046135196844,23.234126532403117,23.387636184692383,1449400,0.0,0.0 +2020-05-04 00:00:00-04:00,23.07158652784424,23.53211548131678,23.07158652784424,23.495996475219727,1484000,0.0,0.0 +2020-05-05 00:00:00-04:00,23.532120633948505,23.93847030608489,23.532120633948505,23.71272087097168,1485800,0.0,0.0 +2020-05-06 00:00:00-04:00,23.938470739320465,24.389969617718066,23.893319818081785,24.12809944152832,2545200,0.0,0.0 +2020-05-07 00:00:00-04:00,24.00167550934596,24.299664640634013,23.613386275960973,23.803016662597656,5159500,0.0,0.0 +2020-05-08 00:00:00-04:00,24.073914923359453,24.17324520656567,23.73980678911682,23.784955978393555,2578800,0.0,0.0 +2020-05-11 00:00:00-04:00,23.775927219833008,24.408026241545937,23.586298546717895,24.317726135253906,4815700,0.0,0.0 +2020-05-12 00:00:00-04:00,24.56153307533902,24.59765208029511,23.947494490105885,24.010704040527344,3109800,0.0,0.0 +2020-05-13 00:00:00-04:00,24.33578615884884,24.471235455217002,23.70368714602241,23.857196807861328,11308700,0.0,0.0 +2020-05-14 00:00:00-04:00,23.4598795951031,23.83913869415626,23.39667003231614,23.812049865722656,3036800,0.0,0.0 +2020-05-15 00:00:00-04:00,23.911378283542742,24.10100869299002,23.712719412897812,23.748838424682617,2256600,0.0,0.0 +2020-05-18 00:00:00-04:00,24.164215815187656,24.39899539624005,24.0197363379756,24.34481430053711,4420200,0.0,0.0 +2020-05-19 00:00:00-04:00,24.389966884835832,24.81437516293551,24.389966884835832,24.5795955657959,4120800,0.0,0.0 +2020-05-20 00:00:00-04:00,24.814375029854496,25.157515101653395,24.79631466347954,25.004005432128906,2507900,0.0,0.0 +2020-05-21 00:00:00-04:00,24.272573471069336,24.543473770415513,24.146154364773142,24.272573471069336,9681200,0.0,0.0 +2020-05-22 00:00:00-04:00,24.36287367733172,24.651832620032316,24.245484752733788,24.525413513183594,12958100,0.0,0.0 +2020-05-26 00:00:00-04:00,24.850494867812476,24.904674242655183,24.308695952391577,24.317726135253906,6830300,0.0,0.0 +2020-05-27 00:00:00-04:00,24.462203835611373,25.121391635593064,24.263544994095714,25.076242446899414,6696200,0.0,0.0 +2020-05-28 00:00:00-04:00,25.283932593010192,25.69028219861606,25.076243560069962,25.08527374267578,5391700,0.0,0.0 +2020-05-29 00:00:00-04:00,25.112358724232916,25.39228917517099,24.814369633178647,25.211688995361328,23927000,0.0,0.0 +2020-06-01 00:00:00-04:00,25.44647275944662,25.726401534468565,25.347142471848315,25.609012603759766,4632000,0.0,0.0 +2020-06-02 00:00:00-04:00,25.68124999275539,25.789608730825943,25.22072105012783,25.338109970092773,3107500,0.0,0.0 +2020-06-03 00:00:00-04:00,25.49162237658312,26.114691216082083,25.44647318455576,25.708341598510742,5691400,0.0,0.0 +2020-06-04 00:00:00-04:00,25.581922824424417,25.888942156835984,25.49162271683314,25.663192749023438,9260300,0.0,0.0 +2020-06-05 00:00:00-04:00,25.834761756619557,26.38558911865134,25.735431469975413,25.907001495361328,11674100,0.0,0.0 +2020-06-08 00:00:00-04:00,25.925058437950206,25.925058437950206,25.51871058005312,25.67222023010254,3689900,0.0,0.0 +2020-06-09 00:00:00-04:00,25.482596041568655,25.798645600477304,25.247816418445993,25.581926345825195,5101600,0.0,0.0 +2020-06-10 00:00:00-04:00,25.663193833830807,25.961182995846396,25.49162379438808,25.73543357849121,7828800,0.0,0.0 +2020-06-11 00:00:00-04:00,26.08759990669844,26.40364940866713,25.48259145058623,25.590951919555664,3353900,0.0,0.0 +2020-06-12 00:00:00-04:00,25.916034429467636,26.05148373869753,24.958855636602706,25.392295837402344,4435600,0.0,0.0 +2020-06-15 00:00:00-04:00,25.112367615879645,25.82573668414949,24.967888109807806,25.807676315307617,2812400,0.0,0.0 +2020-06-16 00:00:00-04:00,26.35849850843986,26.457827066027594,25.581920077796788,25.861848831176758,3619800,0.0,0.0 +2020-06-17 00:00:00-04:00,25.852827659704477,26.277237751037614,25.798648271015974,25.952157974243164,1990600,0.0,0.0 +2020-06-18 00:00:00-04:00,25.870884729637744,26.268204214773835,25.870884729637744,26.241113662719727,1618000,0.0,0.0 +2020-06-19 00:00:00-04:00,26.47588351580311,26.602302600768855,25.916026091814082,25.9250545501709,3886000,0.0,0.0 +2020-06-22 00:00:00-04:00,25.916038426076252,26.376565804011246,25.81670811356824,26.35850715637207,2603600,0.0,0.0 +2020-06-23 00:00:00-04:00,26.448797423136487,26.710665800756203,26.204987686423237,26.214017868041992,2898300,0.0,0.0 +2020-06-24 00:00:00-04:00,26.105661057722177,26.159840432672134,25.5096827662788,25.645132064819336,2162000,0.0,0.0 +2020-06-25 00:00:00-04:00,25.618043238509994,25.8257322777609,25.446473208448637,25.645132064819336,5781400,0.0,0.0 +2020-06-26 00:00:00-04:00,25.60901246409979,25.816701498553392,25.33811215094484,25.48259162902832,5824200,0.0,0.0 +2020-06-29 00:00:00-04:00,25.590955100768447,25.7173742283386,25.21169599572655,25.554834365844727,2370900,0.0,0.0 +2020-06-30 00:00:00-04:00,25.53677331491942,25.690282979220363,25.410352476927812,25.645132064819336,3112000,0.0,0.0 +2020-07-01 00:00:00-04:00,25.744992092749325,26.11718682485382,25.708679566945698,26.02640724182129,2061500,0.15,0.0 +2020-07-02 00:00:00-04:00,26.198886269395356,26.198886269395356,25.82669156580389,25.899314880371094,2339000,0.0,0.0 +2020-07-06 00:00:00-04:00,26.008247537572853,26.080870848094236,25.726832425737033,25.926546096801758,1844500,0.0,0.0 +2020-07-07 00:00:00-04:00,25.990095741342387,26.779875893963208,25.935628681964722,26.43491554260254,3496200,0.0,0.0 +2020-07-08 00:00:00-04:00,26.325977541153662,26.3895227271478,25.82669245279133,25.971939086914062,2688100,0.0,0.0 +2020-07-09 00:00:00-04:00,26.562001612375003,27.14298810201217,26.32597541809082,26.32597541809082,4159100,0.0,0.0 +2020-07-10 00:00:00-04:00,26.353209277468416,26.516610425775312,26.10810495779365,26.50753402709961,1842600,0.0,0.0 +2020-07-13 00:00:00-04:00,26.61646968891708,26.70724926429132,26.21704059615623,26.253353118896484,1981800,0.0,0.0 +2020-07-14 00:00:00-04:00,26.15349584318296,26.67093718041115,26.09902878965273,26.634626388549805,1370300,0.0,0.0 +2020-07-15 00:00:00-04:00,26.81618452213684,26.870651573595016,26.571080193360526,26.70724868774414,1545000,0.0,0.0 +2020-07-16 00:00:00-04:00,26.73448316908276,26.925118715565397,26.616469203804254,26.834339141845703,1414800,0.0,0.0 +2020-07-17 00:00:00-04:00,26.84341652980478,27.052208331550887,26.707248038730203,27.034053802490234,1973600,0.0,0.0 +2020-07-20 00:00:00-04:00,27.034058676949286,27.188383456386827,26.952357221277847,27.024980545043945,2022400,0.0,0.0 +2020-07-21 00:00:00-04:00,27.233767987118373,27.233767987118373,26.94327473895866,27.124832153320312,2326600,0.0,0.0 +2020-07-22 00:00:00-04:00,27.261006603719505,27.569656160597003,27.08852556158758,27.5061092376709,1884900,0.0,0.0 +2020-07-23 00:00:00-04:00,27.506106868260265,27.61504270955882,27.379016496309,27.47887420654297,1435700,0.0,0.0 +2020-07-24 00:00:00-04:00,27.379012745074917,27.569650008358817,27.27915504852258,27.542415618896484,999400,0.0,0.0 +2020-07-27 00:00:00-04:00,27.723978292605015,28.114327535887245,27.67858763770491,28.105249404907227,1742900,0.0,0.0 +2020-07-28 00:00:00-04:00,28.141559972871068,28.23233954488527,27.887377517526563,28.041702270507812,2406400,0.0,0.0 +2020-07-29 00:00:00-04:00,28.30496495539264,28.568223829134038,28.10524953585456,28.377588272094727,2810100,0.0,0.0 +2020-07-30 00:00:00-04:00,28.06893444220998,28.141557747783924,27.22468743274027,27.93276596069336,3639100,0.0,0.0 +2020-07-31 00:00:00-04:00,28.314041011762853,28.368508062429346,27.615040557550277,27.769365310668945,3826100,0.0,0.0 +2020-08-03 00:00:00-04:00,27.242845697812438,27.4334812396764,26.93419619352919,27.161144256591797,6314700,0.0,0.0 +2020-08-04 00:00:00-04:00,27.061285293575295,27.351778523720725,27.034052635421805,27.188377380371094,2748500,0.0,0.0 +2020-08-05 00:00:00-04:00,27.206532117043547,27.24284463682799,27.097598020642717,27.17022132873535,2765500,0.0,0.0 +2020-08-06 00:00:00-04:00,27.215613387204577,27.215613387204577,26.997743437788216,27.079444885253906,1803300,0.0,0.0 +2020-08-07 00:00:00-04:00,27.161141107942044,27.224686281196902,26.825257251697078,26.89788055419922,2369100,0.0,0.0 +2020-08-10 00:00:00-04:00,26.770787756007106,27.079437196243955,26.625541164304583,27.015892028808594,3145500,0.0,0.0 +2020-08-11 00:00:00-04:00,27.024977274519415,27.17930203528079,26.761716675553842,26.84341812133789,2590600,0.0,0.0 +2020-08-12 00:00:00-04:00,26.988661878083384,27.487948630440386,26.897882311157,27.3336238861084,2832800,0.0,0.0 +2020-08-13 00:00:00-04:00,27.379016876220703,27.72397893555578,27.315471689363317,27.379016876220703,2916600,0.0,0.0 +2020-08-14 00:00:00-04:00,27.388091673427983,27.388091673427983,27.015896997305408,27.133909225463867,3783200,0.0,0.0 +2020-08-17 00:00:00-04:00,27.142991093139358,27.36993918209784,26.98866632338853,27.00682258605957,1970500,0.0,0.0 +2020-08-18 00:00:00-04:00,26.089949901620095,26.562002302452314,25.735911466734112,26.41675567626953,22699100,0.0,0.0 +2020-08-19 00:00:00-04:00,26.471223496482708,26.906963387677354,26.46214536564827,26.634626388549805,13832900,0.0,0.0 +2020-08-20 00:00:00-04:00,26.46214633763313,26.716328815904625,26.335055964235618,26.498458862304688,8387400,0.0,0.0 +2020-08-21 00:00:00-04:00,26.507532590078632,26.507532590078632,26.189804977888844,26.262428283691406,5055700,0.0,0.0 +2020-08-24 00:00:00-04:00,26.316899067992868,26.49845822402442,26.162574304808977,26.471223831176758,4020200,0.0,0.0 +2020-08-25 00:00:00-04:00,26.480300146633613,26.616468638583335,26.39859870516852,26.598312377929688,1875200,0.0,0.0 +2020-08-26 00:00:00-04:00,27.152067561223216,27.288236059961744,26.861574302187318,27.052209854125977,7864100,0.0,0.0 +2020-08-27 00:00:00-04:00,27.161143198789244,27.442558301213673,27.06128550085828,27.17022132873535,4615200,0.0,0.0 +2020-08-28 00:00:00-04:00,27.23376850737123,27.315469951411455,26.943275253662158,27.297313690185547,2795100,0.0,0.0 +2020-08-31 00:00:00-04:00,27.324549227650976,27.397172544123098,27.079444885253906,27.079444885253906,2524000,0.0,0.0 +2020-09-01 00:00:00-04:00,27.16114299074137,27.26100068790745,27.043130765298375,27.188377380371094,4106800,0.0,0.0 +2020-09-02 00:00:00-04:00,27.23376910603384,27.669508996176045,27.2065347135963,27.596885681152344,4358400,0.0,0.0 +2020-09-03 00:00:00-04:00,27.65135263375662,27.742132210074438,26.861574302187318,27.052209854125977,3799800,0.0,0.0 +2020-09-04 00:00:00-04:00,27.08852199115406,27.224690487951793,26.371365253088886,26.816184997558594,3141500,0.0,0.0 +2020-09-08 00:00:00-04:00,26.652781090287192,26.734482531538927,25.99009142997021,26.198884963989258,3700700,0.0,0.0 +2020-09-09 00:00:00-04:00,26.353209053760594,26.952351786895377,26.26242948448763,26.79802703857422,4140500,0.0,0.0 +2020-09-10 00:00:00-04:00,26.30782037550796,26.398599951586064,25.88115861886019,25.899314880371094,9679500,0.0,0.0 +2020-09-11 00:00:00-04:00,25.96285813542612,26.3168965512055,25.844844175848813,26.171649932861328,5990700,0.0,0.0 +2020-09-14 00:00:00-04:00,26.316898680300127,26.398600126163082,26.089950604342235,26.15349578857422,3960300,0.0,0.0 +2020-09-15 00:00:00-04:00,26.26243077437606,26.43491179131853,26.09902788795439,26.14441680908203,3510700,0.0,0.0 +2020-09-16 00:00:00-04:00,26.23519442868324,26.316895865808537,25.781298325309912,25.80853271484375,2987600,0.0,0.0 +2020-09-17 00:00:00-04:00,25.55435358633629,25.917470169811967,25.527120924748395,25.699600219726562,3468100,0.0,0.0 +2020-09-18 00:00:00-04:00,25.808535501244553,25.808535501244553,25.30017229539468,25.463573455810547,5803600,0.0,0.0 +2020-09-21 00:00:00-04:00,25.200311296535098,25.36371416708629,24.90073994434998,25.300168991088867,6586500,0.0,0.0 +2020-09-22 00:00:00-04:00,25.40002516277812,25.617895081477027,25.20938963322016,25.282012939453125,5514300,0.0,0.0 +2020-09-23 00:00:00-04:00,25.35463885692505,25.472651092403964,24.65563838027103,24.682872772216797,2376200,0.0,0.0 +2020-09-24 00:00:00-04:00,24.84627570510319,24.98244420212132,24.510391796413835,24.746417999267578,3197200,0.0,0.0 +2020-09-25 00:00:00-04:00,24.637485605506207,25.372798708811185,24.601174809249763,25.30925178527832,4276600,0.0,0.0 +2020-09-28 00:00:00-04:00,25.518040185406033,25.654208673856424,25.25477960712251,25.27293586730957,2813500,0.0,0.0 +2020-09-29 00:00:00-04:00,25.40002882576697,25.40002882576697,24.592094210976818,24.61025047302246,4577000,0.0,0.0 +2020-09-30 00:00:00-04:00,24.637481716742183,25.073223323378688,24.637481716742183,25.05506706237793,6646100,0.0,0.0 +2020-10-01 00:00:00-04:00,25.182855371378817,25.73963525764117,24.991176336379407,25.566211700439453,4908200,0.15,0.0 +2020-10-02 00:00:00-04:00,25.210237464649648,25.730506372132247,25.210237464649648,25.639230728149414,3902600,0.0,0.0 +2020-10-05 00:00:00-04:00,25.83090433468941,25.913052228480193,25.20110613687723,25.255870819091797,6182900,0.0,0.0 +2020-10-06 00:00:00-04:00,25.246743797578187,25.75788490825866,25.201106851262004,25.584463119506836,5120800,0.0,0.0 +2020-10-07 00:00:00-04:00,25.757885446796497,26.177752673623054,25.657483814614146,26.104732513427734,3493700,0.0,0.0 +2020-10-08 00:00:00-04:00,26.177751300576542,26.37855629534679,26.068220195559594,26.196006774902344,2891800,0.0,0.0 +2020-10-09 00:00:00-04:00,26.305536929941855,26.743657881307463,26.15036887538263,26.698020935058594,5359300,0.0,0.0 +2020-10-12 00:00:00-04:00,27.473865856551747,27.674670891336923,27.154401955941267,27.20003890991211,6856800,0.0,0.0 +2020-10-13 00:00:00-04:00,27.026619568398004,27.400848196249992,26.962727130609377,27.22742462158203,4424200,0.0,0.0 +2020-10-14 00:00:00-04:00,27.32782648995377,27.482994576305515,26.96272562234328,27.081382751464844,5586100,0.0,0.0 +2020-10-15 00:00:00-04:00,26.844063394999147,27.117888576226182,26.752787754277456,26.87144660949707,4350400,0.0,0.0 +2020-10-16 00:00:00-04:00,26.80755346084444,27.382587022300022,26.716277822582505,27.16352653503418,56689800,0.0,0.0 +2020-10-19 00:00:00-04:00,27.10876410741998,27.510374163737772,26.570239711831245,26.652387619018555,6506400,0.0,0.0 +2020-10-20 00:00:00-04:00,26.898828101965808,27.08137938353752,26.679767608642578,26.679767608642578,3726800,0.0,0.0 +2020-10-21 00:00:00-04:00,26.46983870868572,26.771047148491856,26.287287400526363,26.61587905883789,3958500,0.0,0.0 +2020-10-22 00:00:00-04:00,26.63413370259278,27.10876569617198,26.551985790591065,26.971851348876953,3770100,0.0,0.0 +2020-10-23 00:00:00-04:00,27.200036745382405,27.282184648743293,26.58849220977248,26.66151237487793,4425300,0.0,0.0 +2020-10-26 00:00:00-04:00,26.606750173633827,26.661514867348114,25.666615677629277,25.958696365356445,7958000,0.0,0.0 +2020-10-27 00:00:00-04:00,26.013456877949096,26.250772833818377,25.83090560699182,26.104732513427734,6428500,0.0,0.0 +2020-10-28 00:00:00-04:00,25.67573731807931,25.913053271814608,25.118959254448345,25.310636520385742,6262100,0.0,0.0 +2020-10-29 00:00:00-04:00,25.00030238092516,25.447551111028012,24.808625099854535,24.817752838134766,5173100,0.0,0.0 +2020-10-30 00:00:00-04:00,24.689965490374647,24.799496605459833,24.343120150991258,24.55305290222168,5757800,0.0,0.0 +2020-11-02 00:00:00-05:00,24.91814991193084,25.146338104314594,24.38875337523804,24.680835723876953,4333500,0.0,0.0 +2020-11-03 00:00:00-05:00,24.945535666186732,25.58446336640665,24.945535666186732,25.374528884887695,3558500,0.0,0.0 +2020-11-04 00:00:00-05:00,26.28728436205125,26.360304528687134,25.59359364947941,25.76701545715332,5403600,0.0,0.0 +2020-11-05 00:00:00-05:00,26.07734640935884,26.369427017757726,25.885669162948727,26.28727912902832,3796700,0.0,0.0 +2020-11-06 00:00:00-05:00,26.48809368145045,26.48809368145045,26.04084490003994,26.159502029418945,2623000,0.0,0.0 +2020-11-09 00:00:00-05:00,26.980974193154495,27.1361422497915,25.27412731108535,25.310636520385742,6770000,0.0,0.0 +2020-11-10 00:00:00-05:00,24.872518657304482,25.995204402726465,24.753861536144804,25.903928756713867,6918700,0.0,0.0 +2020-11-11 00:00:00-05:00,26.04084205749054,27.127016804807127,25.986075627504604,26.834936141967773,5090000,0.0,0.0 +2020-11-12 00:00:00-05:00,26.93534161053876,26.962724827654313,26.27816006820939,26.515474319458008,3924100,0.0,0.0 +2020-11-13 00:00:00-05:00,26.561110432932477,26.898828039840698,26.561110432932477,26.74365997314453,2348200,0.0,0.0 +2020-11-16 00:00:00-05:00,26.743657048995054,27.090504097068397,26.55197979158967,26.880571365356445,5977100,0.0,0.0 +2020-11-17 00:00:00-05:00,25.830904042245905,26.752784596953752,25.785267097740082,26.64325523376465,29406700,0.0,0.0 +2020-11-18 00:00:00-05:00,26.880576189537347,27.163529128318473,26.73453585075108,26.935340881347656,16248300,0.0,0.0 +2020-11-19 00:00:00-05:00,26.579365235658607,27.391714760220015,26.579365235658607,27.16352653503418,10576200,0.0,0.0 +2020-11-20 00:00:00-05:00,26.953594550298273,27.391715537258413,26.944466812119348,27.236547470092773,3647100,0.0,0.0 +2020-11-23 00:00:00-05:00,27.346081757341143,27.382592716613708,27.06312878673221,27.22742462158203,4282700,0.0,0.0 +2020-11-24 00:00:00-05:00,27.382587980525518,27.473863621981547,27.25480312704991,27.282184600830078,6100900,0.0,0.0 +2020-11-25 00:00:00-05:00,27.46473732983792,27.79332896000568,27.36433394485596,27.68379783630371,3985400,0.0,0.0 +2020-11-27 00:00:00-05:00,27.82071103437092,28.085410240137286,27.683798432498534,28.076282501220703,2812900,0.0,0.0 +2020-11-30 00:00:00-05:00,28.11278946333469,28.149300416075484,27.346076865158466,27.79332733154297,17911700,0.0,0.0 +2020-12-01 00:00:00-05:00,27.948495398815254,27.9941323488032,27.647287002455883,27.79332733154297,4533000,0.0,0.0 +2020-12-02 00:00:00-05:00,27.939364170988064,27.939364170988064,27.28218103124067,27.455604553222656,2982200,0.0,0.0 +2020-12-03 00:00:00-05:00,27.45560812521924,27.738561046679642,27.327823271838035,27.47386360168457,2933100,0.0,0.0 +2020-12-04 00:00:00-05:00,27.656413764413315,27.930240694726557,27.455608741600752,27.866348266601562,2978700,0.0,0.0 +2020-12-07 00:00:00-05:00,27.857217857563196,28.149298495812477,27.82070690731307,28.0306396484375,3369500,0.0,0.0 +2020-12-08 00:00:00-05:00,27.930240004614507,28.14017276067755,27.46473580142816,27.537755966186523,5886500,0.0,0.0 +2020-12-09 00:00:00-05:00,27.638159040675834,27.73856067802467,27.446480022213454,27.619903564453125,5433400,0.0,0.0 +2020-12-10 00:00:00-05:00,27.82070780131799,27.966748125135567,27.437351516062357,27.54688262939453,5836800,0.0,0.0 +2020-12-11 00:00:00-05:00,27.59251707814034,27.80244980699313,27.391712086316517,27.7111759185791,3162800,0.0,0.0 +2020-12-14 00:00:00-05:00,27.793326801894256,28.149299879643102,27.519499884370667,27.702051162719727,7516200,0.0,0.0 +2020-12-15 00:00:00-05:00,27.70204961072474,27.747686557286205,27.373458024480836,27.55600929260254,5444100,0.0,0.0 +2020-12-16 00:00:00-05:00,27.537754063242172,28.003258234260738,27.537754063242172,27.966747283935547,2538500,0.0,0.0 +2020-12-17 00:00:00-05:00,27.948493316599855,28.45963443032368,27.948493316599855,28.41399574279785,4743800,0.0,0.0 +2020-12-18 00:00:00-05:00,28.605677698816024,28.733462555191764,27.85722055557851,28.231449127197266,11345200,0.0,0.0 +2020-12-21 00:00:00-05:00,27.902857874965367,28.213194022490182,27.729434324069004,28.08540916442871,3213200,0.0,0.0 +2020-12-22 00:00:00-05:00,28.076280929380836,28.42312628410208,27.994133024668788,28.359233856201172,2566900,0.0,0.0 +2020-12-23 00:00:00-05:00,28.085408734637372,28.970778470828094,28.01238856815709,28.852121353149414,2889300,0.0,0.0 +2020-12-24 00:00:00-05:00,28.84299253792979,29.11681771677365,28.80648158558366,29.098562240600586,1668800,0.0,0.0 +2020-12-28 00:00:00-05:00,29.20809281054769,29.335877659493676,28.89775668516058,29.198965072631836,2310300,0.0,0.0 +2020-12-29 00:00:00-05:00,29.299371369691016,29.427159720845566,29.08031258860774,29.208097457885742,3084300,0.0,0.0 +2020-12-30 00:00:00-05:00,29.24460328832556,29.408899086272687,29.016415066940763,29.04379653930664,2320200,0.0,0.0 +2020-12-31 00:00:00-05:00,29.116821805142195,29.299371369691016,28.897761283120644,29.208097457885742,2692100,0.0,0.0 +2021-01-04 00:00:00-05:00,29.271987121960148,29.354135027560297,28.33185268821774,28.833866119384766,4293700,0.0,0.0 +2021-01-05 00:00:00-05:00,28.852121775377565,28.943395679110072,28.523530150938555,28.87950325012207,2999900,0.0,0.0 +2021-01-06 00:00:00-05:00,28.14017225714823,29.26285966400898,28.121916781050782,28.989032745361328,4706700,0.0,0.0 +2021-01-07 00:00:00-05:00,28.732249610011305,29.18162068460115,28.704736452677455,29.163278579711914,8330400,0.15,0.0 +2021-01-08 00:00:00-05:00,28.99820748284742,29.365040867519838,28.89732764611267,29.346698760986328,4995100,0.0,0.0 +2021-01-11 00:00:00-05:00,29.429234825435096,29.438404128983294,28.68639704486958,28.759763717651367,4322400,0.0,0.0 +2021-01-12 00:00:00-05:00,29.062401461526164,29.08074181782202,28.558004055601863,28.759763717651367,3363900,0.0,0.0 +2021-01-13 00:00:00-05:00,28.686394182849234,29.071569613824806,28.613027517387188,29.03488540649414,3429000,0.0,0.0 +2021-01-14 00:00:00-05:00,28.943173650302736,29.10824906785565,28.704731574859544,28.924833297729492,4282200,0.0,0.0 +2021-01-15 00:00:00-05:00,28.869806929602674,29.42005948638131,28.741415715873785,29.218299865722656,8525400,0.0,0.0 +2021-01-19 00:00:00-05:00,29.218301942889216,29.43840018252918,28.98903090253183,29.181617736816406,4542800,0.0,0.0 +2021-01-20 00:00:00-05:00,29.199960557826167,29.383378094301666,28.76893162106779,29.300840377807617,3344100,0.0,0.0 +2021-01-21 00:00:00-05:00,29.319177990640327,29.319177990640327,28.8881490941848,28.924833297729492,2972700,0.0,0.0 +2021-01-22 00:00:00-05:00,28.90649101158468,29.08073572971329,28.68639103931768,28.86063575744629,2368500,0.0,0.0 +2021-01-25 00:00:00-05:00,28.860637993867325,29.548452865649466,28.84229763998986,29.374204635620117,4544100,0.0,0.0 +2021-01-26 00:00:00-05:00,29.374206819384668,30.016166481200237,29.310011203042983,29.92445945739746,7078400,0.0,0.0 +2021-01-27 00:00:00-05:00,29.869436661632562,30.713156073252797,29.75938752042962,30.447200775146484,10163700,0.0,0.0 +2021-01-28 00:00:00-05:00,30.401341353032336,30.89656414145867,29.7043554311904,29.73186683654785,5299600,0.0,0.0 +2021-01-29 00:00:00-05:00,29.209133841935,29.878606676796856,29.126596119132845,29.163278579711914,4472700,0.0,0.0 +2021-02-01 00:00:00-05:00,29.346693537655465,29.493426865407802,29.11742249439253,29.273326873779297,2986500,0.0,0.0 +2021-02-02 00:00:00-05:00,29.30084385927705,29.731871098049986,29.071572786040768,29.337526321411133,4158700,0.0,0.0 +2021-02-03 00:00:00-05:00,29.218302313171982,29.53928037438069,28.759760226646115,29.273326873779297,3796700,0.0,0.0 +2021-02-04 00:00:00-05:00,29.21830275959588,29.64016064602957,28.998202764604486,29.62181854248047,4090800,0.0,0.0 +2021-02-05 00:00:00-05:00,29.750210693748464,30.107876476476605,29.539281743974627,29.832748413085938,3576000,0.0,0.0 +2021-02-08 00:00:00-05:00,29.805237264674165,30.02533901761641,29.245815328578033,29.43840217590332,4521400,0.0,0.0 +2021-02-09 00:00:00-05:00,29.374205912718146,29.76855240001584,29.19079012157456,29.713529586791992,2469300,0.0,0.0 +2021-02-10 00:00:00-05:00,29.896942328911255,29.92445723272552,29.23664236094338,29.374204635620117,2703500,0.0,0.0 +2021-02-11 00:00:00-05:00,29.328355777999295,29.58513826499648,29.117426806766037,29.26416015625,3421500,0.0,0.0 +2021-02-12 00:00:00-05:00,29.282500322797752,29.282500322797752,28.934007328955087,29.135766983032227,3497800,0.0,0.0 +2021-02-16 00:00:00-05:00,29.117424640455376,29.163278152807838,28.66805357244361,28.814786911010742,3841500,0.0,0.0 +2021-02-17 00:00:00-05:00,28.906494179235377,29.044056458326807,28.6680520791839,29.03488540649414,4298100,0.0,0.0 +2021-02-18 00:00:00-05:00,28.897326417781745,29.144939597860233,28.668055343457105,29.10825538635254,3697300,0.0,0.0 +2021-02-19 00:00:00-05:00,28.97986635554475,29.172453233055457,28.594690851323726,28.649715423583984,3174300,0.0,0.0 +2021-02-22 00:00:00-05:00,28.66805293581094,29.126595045950207,28.4846353920755,29.0532283782959,5655800,0.0,0.0 +2021-02-23 00:00:00-05:00,29.291674162653653,29.56680051279528,28.75976531808597,29.154111862182617,4480300,0.0,0.0 +2021-02-24 00:00:00-05:00,28.970689054153752,29.053226769343873,28.466293460613446,28.85146713256836,4702200,0.0,0.0 +2021-02-25 00:00:00-05:00,28.613028718791302,29.42006382195891,27.897702388601743,28.301219940185547,5883300,0.0,0.0 +2021-02-26 00:00:00-05:00,28.356247597820456,28.60386078711477,27.769314185448348,27.98941421508789,7687100,0.0,0.0 +2021-03-01 00:00:00-05:00,28.227855360751573,28.52132205664095,27.925217611965714,28.328733444213867,5082500,0.0,0.0 +2021-03-02 00:00:00-05:00,28.3837581671075,28.57634501951635,28.181998513117986,28.227853775024414,4153100,0.0,0.0 +2021-03-03 00:00:00-05:00,28.108630944418234,28.603857261975165,28.03526427691343,28.081119537353516,5124700,0.0,0.0 +2021-03-04 00:00:00-05:00,28.21868292611591,28.842300498944898,28.11780309839375,28.319561004638672,4910700,0.0,0.0 +2021-03-05 00:00:00-05:00,28.53966406606033,29.108255350126093,28.365417560014603,28.915668487548828,5867300,0.0,0.0 +2021-03-08 00:00:00-05:00,29.117423473439747,29.961139261785252,28.94317698492525,29.777725219726562,7160700,0.0,0.0 +2021-03-09 00:00:00-05:00,29.97947843155041,30.557242403005063,29.896940721342606,30.3463134765625,8710200,0.0,0.0 +2021-03-10 00:00:00-05:00,30.57558791758275,31.22671687167221,30.529734406438177,30.777347564697266,9881100,0.0,0.0 +2021-03-11 00:00:00-05:00,30.60309789499815,30.869053144970977,30.34631544586493,30.538902282714844,6253700,0.0,0.0 +2021-03-12 00:00:00-05:00,30.529734903651622,30.62144192743433,29.988655067176737,30.603099822998047,5175000,0.0,0.0 +2021-03-15 00:00:00-04:00,31.02496159708023,31.02496159708023,30.44719754486394,30.795690536499023,6424700,0.0,0.0 +2021-03-16 00:00:00-04:00,30.887400412071496,31.39179609222273,30.859889001750233,31.263404846191406,7239500,0.0,0.0 +2021-03-17 00:00:00-04:00,30.777346849756302,31.391791581297426,30.72232053862185,31.27256965637207,7518500,0.0,0.0 +2021-03-18 00:00:00-04:00,31.116665055323633,31.327593987073563,30.89656332309855,31.079980850219727,5919700,0.0,0.0 +2021-03-19 00:00:00-04:00,31.71277683913817,31.758630354553667,31.254234688185207,31.30925750732422,22880600,0.0,0.0 +2021-03-22 00:00:00-04:00,31.180869371446473,31.850340558731375,31.043305313095065,31.712779998779297,7388300,0.0,0.0 +2021-03-23 00:00:00-04:00,31.969555010605923,32.04291992569197,31.593550637493856,31.740283966064453,7575200,0.0,0.0 +2021-03-24 00:00:00-04:00,31.657745679488595,31.72194129093125,31.465158845160623,31.52018165588379,4258300,0.0,0.0 +2021-03-25 00:00:00-04:00,31.80447764316732,31.905357456370176,31.51101100388536,31.67608642578125,5260900,0.0,0.0 +2021-03-26 00:00:00-04:00,31.345936123897953,32.38224217962706,31.31842471923912,32.31804656982422,7303100,0.0,0.0 +2021-03-29 00:00:00-04:00,32.29971193986688,32.62069006314017,32.08878295908741,32.547325134277344,6222900,0.0,0.0 +2021-03-30 00:00:00-04:00,32.49229174044636,32.56565665333807,31.896185643108634,32.01540756225586,5126900,0.0,0.0 +2021-03-31 00:00:00-04:00,31.98777789118775,32.24566844344819,31.64699344520142,31.65620231628418,6273100,0.15,0.0 +2021-04-01 00:00:00-04:00,31.683835271241033,31.97856832844833,31.527256358258615,31.775938034057617,6344500,0.0,0.0 +2021-04-05 00:00:00-04:00,31.74831063032616,32.33777679528742,31.71146811664221,32.2364616394043,6008600,0.0,0.0 +2021-04-06 00:00:00-04:00,32.13514224696779,32.46671779941893,32.0154058500282,32.30093002319336,8746900,0.0,0.0 +2021-04-07 00:00:00-04:00,32.4390903710364,32.540405521984376,32.28251145225444,32.48514175415039,4018900,0.0,0.0 +2021-04-08 00:00:00-04:00,32.540409173050605,32.68777572364725,32.45751526874651,32.52198791503906,7082100,0.0,0.0 +2021-04-09 00:00:00-04:00,32.52198468193351,32.55882368079862,32.14435771397712,32.393035888671875,5654100,0.0,0.0 +2021-04-12 00:00:00-04:00,32.45751799863326,32.789090130241284,32.337781568235464,32.68777847290039,4741500,0.0,0.0 +2021-04-13 00:00:00-04:00,32.6140864254834,32.798295468007495,32.44829863856125,32.586456298828125,3646600,0.0,0.0 +2021-04-14 00:00:00-04:00,32.64171663483157,32.70618927285404,32.42987746511554,32.56803512573242,3739400,0.0,0.0 +2021-04-15 00:00:00-04:00,32.743036681970935,33.139084953920026,32.743036681970935,33.00093078613281,8546300,0.0,0.0 +2021-04-16 00:00:00-04:00,32.973288194688216,33.20354859201634,32.86276418774927,33.16670608520508,4964200,0.0,0.0 +2021-04-19 00:00:00-04:00,33.24959948732358,33.43380850521766,33.000921353685555,33.2772331237793,3660900,0.0,0.0 +2021-04-20 00:00:00-04:00,33.13908261243713,33.50750072749689,33.11145248353108,33.31407928466797,3601200,0.0,0.0 +2021-04-21 00:00:00-04:00,33.32329108402453,33.57197278029283,33.24039718526843,33.44302749633789,3123900,0.0,0.0 +2021-04-22 00:00:00-04:00,33.148292075536055,33.39697024075922,33.01934328718579,33.18513107299805,4138900,0.0,0.0 +2021-04-23 00:00:00-04:00,33.120661463271674,33.41539455088178,33.02855869095435,33.32329177856445,2812500,0.0,0.0 +2021-04-26 00:00:00-04:00,33.17592872459452,33.295665151998776,32.74303791947632,32.798301696777344,3511000,0.0,0.0 +2021-04-27 00:00:00-04:00,32.724617090641374,32.88119603830501,32.49435661910351,32.70619583129883,6681900,0.0,0.0 +2021-04-28 00:00:00-04:00,32.715410130517284,32.945670615517976,32.41146460383822,32.42988586425781,4007600,0.0,0.0 +2021-04-29 00:00:00-04:00,32.393035165048914,33.19434398025964,32.393035165048914,33.102237701416016,5074800,0.0,0.0 +2021-04-30 00:00:00-04:00,33.083816969297345,33.14829312225605,32.46672070200648,33.019344329833984,4092700,0.0,0.0 +2021-05-03 00:00:00-04:00,33.12986685162681,33.49828137658312,33.00092159221736,33.22196960449219,2941600,0.0,0.0 +2021-05-04 00:00:00-04:00,33.249601906681804,33.44302332196675,32.83513597813058,32.89960861206055,4071800,0.0,0.0 +2021-05-05 00:00:00-04:00,32.789090871583554,33.268033090507316,32.70619695843336,33.14830017089844,3231900,0.0,0.0 +2021-05-06 00:00:00-04:00,33.443027412701035,33.55355143960094,33.19434571705465,33.461448669433594,3684800,0.0,0.0 +2021-05-07 00:00:00-04:00,33.4706556723201,33.756179865490225,33.32328914018284,33.71012496948242,3212200,0.0,0.0 +2021-05-10 00:00:00-04:00,33.70091761819663,33.90354792658416,33.415393412150145,33.50749969482422,3440200,0.0,0.0 +2021-05-11 00:00:00-04:00,33.553554831997495,33.553554831997495,32.70619450410555,32.92724609375,3615000,0.0,0.0 +2021-05-12 00:00:00-04:00,32.706192655635995,32.96408674789499,32.466723334426526,32.632511138916016,5232200,0.0,0.0 +2021-05-13 00:00:00-04:00,32.614084437874226,33.10223538434258,32.58645431290282,32.89960861206055,2797600,0.0,0.0 +2021-05-14 00:00:00-04:00,33.21276463055781,33.396970157896405,33.037764460692834,33.20355224609375,2992900,0.0,0.0 +2021-05-17 00:00:00-04:00,33.203552878046956,33.41539204931439,33.000926091418926,33.1298713684082,2446500,0.0,0.0 +2021-05-18 00:00:00-04:00,33.2035564230282,33.37855661490782,33.10224126214962,33.15750503540039,2785200,0.0,0.0 +2021-05-19 00:00:00-04:00,33.01013982944217,33.175927642441536,32.7614581099431,32.964088439941406,3031200,0.0,0.0 +2021-05-20 00:00:00-04:00,32.78908455580283,33.59960227120674,32.78908455580283,33.51670837402344,3111500,0.0,0.0 +2021-05-21 00:00:00-04:00,33.76539501376329,33.8298676639657,33.30487407603412,33.37855911254883,2753200,0.0,0.0 +2021-05-24 00:00:00-04:00,33.62723349198333,34.06012424839785,33.54433959210599,33.94960021972656,3629700,0.0,0.0 +2021-05-25 00:00:00-04:00,33.94959079678496,34.02327229094983,33.608806420096485,33.61801528930664,3436800,0.0,0.0 +2021-05-26 00:00:00-04:00,33.69170777690174,33.866704438702264,33.51670760160589,33.65486526489258,2956600,0.0,0.0 +2021-05-27 00:00:00-04:00,34.060117895400786,34.17985428700013,33.664069726913986,33.75617599487305,12969700,0.0,0.0 +2021-05-28 00:00:00-04:00,33.857493217626114,34.16143868190524,33.857493217626114,34.04170227050781,3378400,0.0,0.0 +2021-06-01 00:00:00-04:00,34.07854522810215,34.17064799899612,33.866706044249625,33.977230072021484,3655700,0.0,0.0 +2021-06-02 00:00:00-04:00,33.97722910475743,34.1614381547968,33.78381118328902,34.124595642089844,2982900,0.0,0.0 +2021-06-03 00:00:00-04:00,33.86670576909789,34.060123694501094,33.63644533023823,34.004859924316406,3655700,0.0,0.0 +2021-06-04 00:00:00-04:00,34.10617527261667,34.13380891461315,33.875914832453724,33.99565124511719,3476600,0.0,0.0 +2021-06-07 00:00:00-04:00,34.00485291546705,34.03248655161146,33.78380490728015,33.93117141723633,2026200,0.0,0.0 +2021-06-08 00:00:00-04:00,32.623292153646695,32.75224093043746,31.914093205519517,32.46671676635742,18531000,0.0,0.0 +2021-06-09 00:00:00-04:00,32.4482970652279,32.5496122093784,32.19040652629577,32.21803665161133,5185700,0.0,0.0 +2021-06-10 00:00:00-04:00,32.21803681502426,32.54961237447312,32.14435530931068,32.18119430541992,10553700,0.0,0.0 +2021-06-11 00:00:00-04:00,32.25488528175393,32.44830322265625,32.04304608264724,32.44830322265625,10095100,0.0,0.0 +2021-06-14 00:00:00-04:00,32.374620094372645,32.393037838165945,31.81278404429659,32.098304748535156,6412700,0.0,0.0 +2021-06-15 00:00:00-04:00,32.19961723825002,32.24566862090778,31.70225387315749,31.941726684570312,7822900,0.0,0.0 +2021-06-16 00:00:00-04:00,32.01541095773431,32.01541095773431,31.527259935132694,31.53647232055664,6354200,0.0,0.0 +2021-06-17 00:00:00-04:00,31.462789578735403,31.9325193781377,31.278580505314483,31.766735076904297,6435900,0.0,0.0 +2021-06-18 00:00:00-04:00,31.68383518936001,31.941725735376128,31.435153514203677,31.79435920715332,16763800,0.0,0.0 +2021-06-21 00:00:00-04:00,31.785144388756493,32.07066855247746,31.499623738530435,31.582517623901367,5672200,0.0,0.0 +2021-06-22 00:00:00-04:00,31.646993102928608,32.03382892713551,31.56409921009924,32.024620056152344,7131100,0.0,0.0 +2021-06-23 00:00:00-04:00,31.9325193781377,32.052255802885675,31.720680173427187,31.766735076904297,3928800,0.0,0.0 +2021-06-24 00:00:00-04:00,31.785152094605337,31.914100902495704,31.68384044436369,31.858837127685547,4202400,0.0,0.0 +2021-06-25 00:00:00-04:00,31.81278415180483,32.18119875834055,31.711468993121443,32.10751724243164,3851200,0.0,0.0 +2021-06-28 00:00:00-04:00,32.22725357394501,32.245671317752254,31.97857187060043,32.125938415527344,5673800,0.0,0.0 +2021-06-29 00:00:00-04:00,32.51276833547018,32.57724096749743,32.218035299489884,32.4575080871582,5117300,0.0,0.0 +2021-06-30 00:00:00-04:00,32.53899532514985,32.714934103182564,32.400100194025846,32.631595611572266,4075700,0.188,0.0 +2021-07-01 00:00:00-04:00,32.57603895248182,32.835312717743285,32.47418039260335,32.61307907104492,5060900,0.0,0.0 +2021-07-02 00:00:00-04:00,32.751973622063616,32.974210797064195,32.49269986151299,32.5760383605957,4527000,0.0,0.0 +2021-07-06 00:00:00-04:00,32.446394363322185,32.538991105396626,32.103778646500295,32.34453582763672,5065200,0.0,0.0 +2021-07-07 00:00:00-04:00,32.39083892068884,32.60381428437956,32.31676222269806,32.409358978271484,3867700,0.0,0.0 +2021-07-08 00:00:00-04:00,32.270457306324325,32.46491612665684,32.06674375657235,32.196380615234375,5728100,0.0,0.0 +2021-07-09 00:00:00-04:00,32.26120204995012,32.41861724089291,32.20564187720218,32.409358978271484,4393700,0.0,0.0 +2021-07-12 00:00:00-04:00,32.3445402456856,32.46491885269673,32.18712152384955,32.390838623046875,5983100,0.0,0.0 +2021-07-13 00:00:00-04:00,32.45566528988514,32.89087791861606,32.37232677656093,32.427886962890625,5123500,0.0,0.0 +2021-07-14 00:00:00-04:00,32.501954710093806,32.964945538057194,32.36305958110861,32.87234878540039,4860000,0.0,0.0 +2021-07-15 00:00:00-04:00,32.9464242434462,33.35385484142429,32.81678386322032,33.3445930480957,9211100,0.0,0.0 +2021-07-16 00:00:00-04:00,33.289038704274965,33.48349398946314,33.05754330790635,33.224220275878906,6501400,0.0,0.0 +2021-07-19 00:00:00-04:00,33.2983007050067,33.44645763402576,32.733451309265355,32.94643020629883,4781500,0.0,0.0 +2021-07-20 00:00:00-04:00,33.03903463803414,33.4835055283521,32.88161587743825,33.233489990234375,5332700,0.0,0.0 +2021-07-21 00:00:00-04:00,33.242742860706976,33.34459787569358,32.85382872840109,32.87234878540039,2972000,0.0,0.0 +2021-07-22 00:00:00-04:00,32.83531165474069,33.11310547029048,32.64085633708984,33.0853271484375,3617900,0.0,0.0 +2021-07-23 00:00:00-04:00,33.15014624451328,33.520540360812234,33.001989304461716,33.40016174316406,3005800,0.0,0.0 +2021-07-26 00:00:00-04:00,33.36312132905481,33.566838444445786,33.27978283024397,33.38164138793945,3540900,0.0,0.0 +2021-07-27 00:00:00-04:00,33.37237586378133,33.53905282513883,32.79826476028805,32.8816032409668,5969200,0.0,0.0 +2021-07-28 00:00:00-04:00,32.71493911743164,32.890874390090374,32.56677863644708,32.71493911743164,4113200,0.0,0.0 +2021-07-29 00:00:00-04:00,32.69641781714655,32.853833023711516,32.270463515152805,32.36306381225586,4452400,0.0,0.0 +2021-07-30 00:00:00-04:00,32.40936545580812,32.7797596168107,32.381587130052104,32.60382080078125,4365400,0.0,0.0 +2021-08-02 00:00:00-04:00,31.761178242436902,31.97415365407347,31.44634425733489,31.84451675415039,10144800,0.0,0.0 +2021-08-03 00:00:00-04:00,31.974140296541087,32.27971588928001,31.7796850278922,32.24267578125,5675500,0.0,0.0 +2021-08-04 00:00:00-04:00,32.27045954390831,32.31676145293194,31.6778318447389,31.82598876953125,4942700,0.0,0.0 +2021-08-05 00:00:00-04:00,31.927856152354064,32.07601311814273,31.742659062033052,31.90933609008789,4421700,0.0,0.0 +2021-08-06 00:00:00-04:00,31.84450600113323,31.992662912779732,31.668570772409076,31.751909255981445,5282700,0.0,0.0 +2021-08-09 00:00:00-04:00,31.751912073304933,31.890807203356673,31.64079173045588,31.82598876953125,7122200,0.0,0.0 +2021-08-10 00:00:00-04:00,31.788952187587952,31.96488743192271,31.733392016163425,31.82598876953125,5296300,0.0,0.0 +2021-08-11 00:00:00-04:00,32.02970975654297,32.1593466399414,31.872291017887633,32.09452819824219,3638500,0.0,0.0 +2021-08-12 00:00:00-04:00,32.09452489232343,32.15008506477409,31.844509414805128,31.853771209716797,2593600,0.0,0.0 +2021-08-13 00:00:00-04:00,31.853771812015275,32.038965325672926,31.77043331793339,31.900070190429688,2931000,0.0,0.0 +2021-08-16 00:00:00-04:00,31.92784983845157,32.56677596475028,31.87228966264038,32.52973937988281,4428800,0.0,0.0 +2021-08-17 00:00:00-04:00,32.54825694589807,32.54825694589807,32.00192762211663,32.08526611328125,4011900,0.0,0.0 +2021-08-18 00:00:00-04:00,32.011189936209746,32.24268538181863,31.751916167476647,31.835254669189453,4163400,0.0,0.0 +2021-08-19 00:00:00-04:00,31.798213489694753,32.363062923317756,31.779693430782842,32.30750274658203,3878200,0.0,0.0 +2021-08-20 00:00:00-04:00,32.29823594329502,32.4741711579289,32.21489746639705,32.24267578125,2521700,0.0,0.0 +2021-08-23 00:00:00-04:00,32.224166027715384,32.54826177806678,32.20564596778043,32.43714141845703,3193200,0.0,0.0 +2021-08-24 00:00:00-04:00,32.381587982177734,32.49270482046636,32.18712909974689,32.381587982177734,2452600,0.0,0.0 +2021-08-25 00:00:00-04:00,32.26120086210973,32.43713610415732,32.03896371164044,32.33527755737305,4472200,0.0,0.0 +2021-08-26 00:00:00-04:00,32.31676953214765,32.49270482046636,32.25195108211757,32.381587982177734,3185500,0.0,0.0 +2021-08-27 00:00:00-04:00,32.511219321279086,32.622336140561465,32.30750220897805,32.52973937988281,3894400,0.0,0.0 +2021-08-30 00:00:00-04:00,32.40935847196592,32.687152266686255,32.40935847196592,32.65011215209961,2602900,0.0,0.0 +2021-08-31 00:00:00-04:00,32.58529152002332,33.103842492243345,32.52973488423013,33.029762268066406,6717100,0.0,0.0 +2021-09-01 00:00:00-04:00,33.11310575990236,33.214964317374154,32.96494882149067,33.09458923339844,3240600,0.0,0.0 +2021-09-02 00:00:00-04:00,33.1131110557166,33.30756993850824,32.93717576707147,33.205711364746094,3338100,0.0,0.0 +2021-09-03 00:00:00-04:00,32.96494604567372,33.03902627481165,32.55751538243433,32.631595611572266,5148100,0.0,0.0 +2021-09-07 00:00:00-04:00,32.44639607079948,32.53899281774679,32.057481962473936,32.196380615234375,5473200,0.0,0.0 +2021-09-08 00:00:00-04:00,32.33527882470257,32.705672912555166,32.242682068909325,32.677894592285156,3761900,0.0,0.0 +2021-09-09 00:00:00-04:00,32.67789624554809,32.67789624554809,32.22416364159009,32.25194549560547,3967100,0.0,0.0 +2021-09-10 00:00:00-04:00,32.25194549560547,32.47417913368858,32.11304682254853,32.25194549560547,5334500,0.0,0.0 +2021-09-13 00:00:00-04:00,32.3538008841661,32.687154877391194,32.32602256217735,32.54825973510742,3559500,0.0,0.0 +2021-09-14 00:00:00-04:00,32.65012064352806,32.74272095407755,32.37232677656093,32.427886962890625,2376200,0.0,0.0 +2021-09-15 00:00:00-04:00,32.44640066510414,32.88160967618805,32.33528031422572,32.79827117919922,3545700,0.0,0.0 +2021-09-16 00:00:00-04:00,32.70567179685053,32.9464290054436,32.585293192554,32.86309051513672,2459000,0.0,0.0 +2021-09-17 00:00:00-04:00,32.81678843166912,32.86309034007939,31.918588632412575,32.326019287109375,18132500,0.0,0.0 +2021-09-20 00:00:00-04:00,32.33527930383864,32.33527930383864,31.59449464949649,31.779691696166992,6339000,0.0,0.0 +2021-09-21 00:00:00-04:00,31.983410347468407,32.13156728550177,31.325964155716644,31.47412109375,9602600,0.0,0.0 +2021-09-22 00:00:00-04:00,31.48337812148449,31.918590655277306,31.4185596844098,31.78895378112793,9742300,0.0,0.0 +2021-09-23 00:00:00-04:00,31.75190926466317,31.918586231853478,31.67782904264996,31.761167526245117,5581400,0.0,0.0 +2021-09-24 00:00:00-04:00,31.72413318691889,31.807471685676106,31.33522254761192,31.363000869750977,6719400,0.0,0.0 +2021-09-27 00:00:00-04:00,31.27966793987989,31.807477348530956,31.270409674965254,31.492643356323242,6453600,0.0,0.0 +2021-09-28 00:00:00-04:00,31.335221119169475,31.640793245789464,31.242624361367024,31.520418167114258,10209000,0.0,0.0 +2021-09-29 00:00:00-04:00,31.557464067234438,32.41862396318805,31.43708543415554,32.076011657714844,8728300,0.0,0.0 +2021-09-30 00:00:00-04:00,32.20449295706666,32.31621613543298,31.79483893531297,31.804147720336914,6257400,0.188,0.0 +2021-10-01 00:00:00-04:00,32.66069490419278,32.82827786178944,30.8079345197364,30.910348892211914,15124600,0.0,0.0 +2021-10-04 00:00:00-04:00,30.742761038093594,30.984828456579088,30.202759298342603,30.463451385498047,9622000,0.0,0.0 +2021-10-05 00:00:00-04:00,30.50069376427943,31.468970658793786,30.46345507727146,31.124488830566406,7410100,0.0,0.0 +2021-10-06 00:00:00-04:00,30.901041267761745,31.785524967510185,30.798630431290675,31.75759506225586,7420500,0.0,0.0 +2021-10-07 00:00:00-04:00,31.9158689179555,32.604836170290326,31.766903505506832,32.595523834228516,8532500,0.0,0.0 +2021-10-08 00:00:00-04:00,32.57690402534599,32.8096626882685,32.40931750391255,32.62345504760742,6099600,0.0,0.0 +2021-10-11 00:00:00-04:00,32.679311421331626,32.84689792516327,32.48379501739969,32.707244873046875,5606700,0.0,0.0 +2021-10-12 00:00:00-04:00,32.76310980559856,32.865524190829476,32.539663466563404,32.73517990112305,10416500,0.0,0.0 +2021-10-13 00:00:00-04:00,32.89345813388951,33.45207754136296,32.83759477249593,33.43345642089844,8727600,0.0,0.0 +2021-10-14 00:00:00-04:00,33.517252689125755,34.010699994976356,33.04242650540747,33.135528564453125,9785000,0.0,0.0 +2021-10-15 00:00:00-04:00,33.17276293347648,33.21931395194806,32.62345239163572,32.87483215332031,5894600,0.0,0.0 +2021-10-18 00:00:00-04:00,32.78172874855613,32.81897098646035,32.334832548551354,32.362762451171875,4628400,0.0,0.0 +2021-10-19 00:00:00-04:00,32.35345458984375,32.418626732226436,32.055523781347084,32.35345458984375,2993800,0.0,0.0 +2021-10-20 00:00:00-04:00,32.465181013599775,32.688630918207245,32.344149052235814,32.49311447143555,3015700,0.0,0.0 +2021-10-21 00:00:00-04:00,32.372075112149844,32.465177156231796,31.869315550230493,32.00897216796875,4347900,0.0,0.0 +2021-10-22 00:00:00-04:00,32.07414831643552,32.39070027812506,32.06483597989466,32.2696647644043,3067500,0.0,0.0 +2021-10-25 00:00:00-04:00,32.32551904094969,32.334827823257754,32.0182759505622,32.06482696533203,3442800,0.0,0.0 +2021-10-26 00:00:00-04:00,32.092768411314196,32.2789725167858,31.91586953885426,32.19518280029297,3193200,0.0,0.0 +2021-10-27 00:00:00-04:00,32.278968746379554,32.30690220023,31.77621274806968,31.841384887695312,4506600,0.0,0.0 +2021-10-28 00:00:00-04:00,32.12069361920165,33.061037000125594,31.915864871200043,33.04241943359375,5121100,0.0,0.0 +2021-10-29 00:00:00-04:00,33.07966672691522,33.908287166212375,32.94932241758076,33.60104751586914,7624500,0.0,0.0 +2021-11-01 00:00:00-04:00,33.46138127873703,33.945519682944344,33.34034934139648,33.8896598815918,5263400,0.0,0.0 +2021-11-02 00:00:00-04:00,33.93621507148594,34.01069599964981,33.33104110393286,33.48931884765625,4208800,0.0,0.0 +2021-11-03 00:00:00-04:00,33.34035889720021,33.67552845622481,33.22863215924262,33.60104751586914,6673400,0.0,0.0 +2021-11-04 00:00:00-04:00,33.5917339824736,33.898973589392945,33.49862838066807,33.65690612792969,3088800,0.0,0.0 +2021-11-05 00:00:00-04:00,33.84310689064369,33.982763503771025,33.70345382913156,33.87104034423828,4523200,0.0,0.0 +2021-11-08 00:00:00-05:00,33.8896616810888,34.05724819727515,33.023799197997725,33.29379653930664,5731900,0.0,0.0 +2021-11-09 00:00:00-05:00,33.34966213114354,33.74069854566685,33.24724774753945,33.31241989135742,6364300,0.0,0.0 +2021-11-10 00:00:00-05:00,33.39621353149414,33.759316494462844,33.228627002183124,33.39621353149414,9510200,0.0,0.0 +2021-11-11 00:00:00-05:00,33.424148101650694,33.424148101650694,33.08897503185566,33.163455963134766,2533000,0.0,0.0 +2021-11-12 00:00:00-05:00,33.191385332354706,33.38690174845118,33.01448648307345,33.21000289916992,3839600,0.0,0.0 +2021-11-15 00:00:00-05:00,33.11690530836023,33.247249603271484,32.958631107858174,33.247249603271484,2316700,0.0,0.0 +2021-11-16 00:00:00-05:00,33.50794097978912,33.58242191020287,33.1075957679204,33.126216888427734,3344800,0.0,0.0 +2021-11-17 00:00:00-05:00,33.04242307542218,33.247248294383816,32.893457665443016,33.21931838989258,3429900,0.0,0.0 +2021-11-18 00:00:00-05:00,33.19138969591619,33.24724950693592,32.92138877060197,33.116905212402344,4703700,0.0,0.0 +2021-11-19 00:00:00-05:00,33.116903985955666,33.116903985955666,32.59552327551443,32.73517990112305,4255900,0.0,0.0 +2021-11-22 00:00:00-05:00,32.72587560967752,33.42415173035386,32.353460258003736,33.38690948486328,5887100,0.0,0.0 +2021-11-23 00:00:00-05:00,33.38690539554491,33.72207846067521,33.163455501586185,33.43345642089844,4522600,0.0,0.0 +2021-11-24 00:00:00-05:00,33.424148101650694,33.44276567075875,32.940009617681824,33.163455963134766,3885900,0.0,0.0 +2021-11-26 00:00:00-05:00,33.16345813119669,33.16345813119669,32.51173306972376,32.567596435546875,2846500,0.0,0.0 +2021-11-29 00:00:00-05:00,32.26034534105717,32.83758570968315,32.26034534105717,32.74448013305664,3977500,0.0,0.0 +2021-11-30 00:00:00-05:00,32.74449180636742,32.74449180636742,31.459666355416616,31.6458740234375,5796000,0.0,0.0 +2021-12-01 00:00:00-05:00,32.0089696110664,32.03689951173686,31.22690042775817,31.245521545410156,4991600,0.0,0.0 +2021-12-02 00:00:00-05:00,31.45966584859822,32.008976507021664,31.45966584859822,31.804147720336914,6371200,0.0,0.0 +2021-12-03 00:00:00-05:00,31.925179285482304,32.130004495209775,31.645869598315485,32.09276580810547,7301700,0.0,0.0 +2021-12-06 00:00:00-05:00,32.40000534057617,32.670006243388016,32.27896984076131,32.40000534057617,5610100,0.0,0.0 +2021-12-07 00:00:00-05:00,32.260349510403344,32.59551897473249,32.05552076696743,32.52103805541992,5232800,0.0,0.0 +2021-12-08 00:00:00-05:00,32.306898835554406,32.521036350824694,31.981034619748858,32.4093132019043,5109700,0.0,0.0 +2021-12-09 00:00:00-05:00,32.30690887449215,32.3907021501238,31.915872404339137,32.20449447631836,5401100,0.0,0.0 +2021-12-10 00:00:00-05:00,32.4093139569633,33.13551976928702,32.334829488204484,32.88414001464844,5941500,0.0,0.0 +2021-12-13 00:00:00-05:00,32.93069643704601,33.09828296764598,32.74448878619987,32.86552429199219,5709400,0.0,0.0 +2021-12-14 00:00:00-05:00,32.84690746057633,33.04242747288243,32.61414875453117,32.64208221435547,7993300,0.0,0.0 +2021-12-15 00:00:00-05:00,32.64207658294942,33.312419125613225,32.63276424740922,33.19138717651367,6516900,0.0,0.0 +2021-12-16 00:00:00-05:00,33.12622236673578,33.54518521678298,33.0331167488016,33.237945556640625,7527500,0.0,0.0 +2021-12-17 00:00:00-05:00,33.116904004603995,33.563800234541475,33.03311073951475,33.21931838989258,10614800,0.0,0.0 +2021-12-20 00:00:00-05:00,32.772422986134124,33.088974934271924,32.64207869306837,33.033111572265625,4841200,0.0,0.0 +2021-12-21 00:00:00-05:00,33.079656417717906,33.154140886476725,32.725865845958374,32.88414001464844,4734900,0.0,0.0 +2021-12-22 00:00:00-05:00,32.86552403921442,33.43345577170004,32.74448853435302,33.39621353149414,5576900,0.0,0.0 +2021-12-23 00:00:00-05:00,33.43345391678299,33.545177079586665,33.18207413676323,33.46138381958008,6120300,0.0,0.0 +2021-12-27 00:00:00-05:00,33.18207579752144,33.647593142720375,33.18207579752144,33.61966323852539,2842300,0.0,0.0 +2021-12-28 00:00:00-05:00,33.59173132338846,33.871041003464065,33.5544890856143,33.86172866821289,2509700,0.0,0.0 +2021-12-29 00:00:00-05:00,33.82449230193301,34.14104068987822,33.7779377257147,34.0572509765625,3438600,0.0,0.0 +2021-12-30 00:00:00-05:00,34.15966507788948,34.429666018676755,34.11311404883343,34.15035629272461,4015000,0.0,0.0 +2021-12-31 00:00:00-05:00,34.11311477882922,34.40173684773839,33.954840566328535,34.31794357299805,3726600,0.0,0.0 +2022-01-03 00:00:00-05:00,34.113111545187756,34.2248347170458,33.75000857293741,34.17828369140625,3508900,0.0,0.0 +2022-01-04 00:00:00-05:00,34.25277324057173,34.820705071586275,34.23415211723825,34.69035720825195,5305600,0.0,0.0 +2022-01-05 00:00:00-05:00,34.55747637649323,35.12828822343806,34.40775552890332,34.65105056762695,5777400,0.188,0.0 +2022-01-06 00:00:00-05:00,34.60426527147306,35.45580330572541,34.60426527147306,35.02535629272461,6505000,0.0,0.0 +2022-01-07 00:00:00-05:00,34.90370559692383,35.006639350214044,34.61362345906226,34.90370559692383,4939200,0.0,0.0 +2022-01-10 00:00:00-05:00,34.959846322824134,35.137638685853524,34.735263301963734,34.91305923461914,7937500,0.0,0.0 +2022-01-11 00:00:00-05:00,34.828850112140984,35.465164672281404,34.622982586911164,35.399662017822266,7580500,0.0,0.0 +2022-01-12 00:00:00-05:00,35.315441308101065,35.58680789894378,35.137645341766834,35.568092346191406,7862300,0.0,0.0 +2022-01-13 00:00:00-05:00,35.60552018471222,36.03596714964114,35.427727804318025,35.97982406616211,7646100,0.0,0.0 +2022-01-14 00:00:00-05:00,35.95174938806348,36.822002888739796,35.71781035174461,36.756500244140625,8022500,0.0,0.0 +2022-01-18 00:00:00-05:00,36.54128283816056,36.597429501283266,35.56809542846239,35.69910430908203,9632700,0.0,0.0 +2022-01-19 00:00:00-05:00,35.82074794775314,36.129549222294976,35.54938134938136,35.91432571411133,5019300,0.0,0.0 +2022-01-20 00:00:00-05:00,35.91432145488074,36.17633203035715,35.63359532835225,35.66166687011719,4903500,0.0,0.0 +2022-01-21 00:00:00-05:00,35.80203393680255,36.22312497948767,35.37158690189196,35.399662017822266,6089300,0.0,0.0 +2022-01-24 00:00:00-05:00,35.56808694013939,35.82074150945504,34.96920362159538,35.71780776977539,10963700,0.0,0.0 +2022-01-25 00:00:00-05:00,35.50258945924511,35.942396021921695,35.02535536094045,35.63359832763672,6712700,0.0,0.0 +2022-01-26 00:00:00-05:00,35.2873637054759,35.68973913720725,34.78205452567936,35.00663757324219,10407900,0.0,0.0 +2022-01-27 00:00:00-05:00,35.00664437936015,36.04533448323455,35.00664437936015,35.1844367980957,5411900,0.0,0.0 +2022-01-28 00:00:00-05:00,34.9130651032087,35.24993433668513,34.67912605323455,35.22186279296875,8513700,0.0,0.0 +2022-01-31 00:00:00-05:00,34.92242774355822,35.63360458987366,34.91307175041365,35.51195526123047,8517600,0.0,0.0 +2022-02-01 00:00:00-05:00,35.54937794563699,35.736526321180904,35.07214030697124,35.68973922729492,5775200,0.0,0.0 +2022-02-02 00:00:00-05:00,35.83945605626698,36.39155226940224,35.71780677008435,36.27926254272461,5636500,0.0,0.0 +2022-02-03 00:00:00-05:00,36.25119927532017,36.54128143289765,35.95175398647515,36.260555267333984,7443700,0.0,0.0 +2022-02-04 00:00:00-05:00,35.923678849855776,36.166977453417054,35.44644477306482,35.78331756591797,5495900,0.0,0.0 +2022-02-07 00:00:00-05:00,35.86753023265921,36.24183050172881,35.699093862208805,36.09210968017578,5469300,0.0,0.0 +2022-02-08 00:00:00-05:00,36.18568578244318,36.52255854128729,36.00789341288707,36.354122161865234,6673400,0.0,0.0 +2022-02-09 00:00:00-05:00,36.57870917645756,36.61614028032441,36.10147509584808,36.19504928588867,4168700,0.0,0.0 +2022-02-10 00:00:00-05:00,35.58680452798622,36.22311898278539,35.57744853730962,35.820743560791016,6926000,0.0,0.0 +2022-02-11 00:00:00-05:00,35.74589149341162,35.951755452753396,35.50259285560724,35.58681106567383,7005400,0.0,0.0 +2022-02-14 00:00:00-05:00,35.67102496988325,35.773958721942485,35.19379088353093,35.65230941772461,6406200,0.0,0.0 +2022-02-15 00:00:00-05:00,35.95175126315943,36.13890321590089,35.45580162257717,35.49323272705078,5583500,0.0,0.0 +2022-02-16 00:00:00-05:00,35.511950389495006,35.71781433707961,35.23122422851468,35.4838752746582,7719100,0.0,0.0 +2022-02-17 00:00:00-05:00,35.923681854291026,35.923681854291026,35.24058022037573,35.4838752746582,5994200,0.0,0.0 +2022-02-18 00:00:00-05:00,35.352862655478845,36.129541895425035,35.34350666555376,36.00789260864258,6686300,0.0,0.0 +2022-02-22 00:00:00-05:00,36.0640381416427,36.26054605062618,35.699093862208805,36.09210968017578,6932600,0.0,0.0 +2022-02-23 00:00:00-05:00,36.06404984800576,36.25120182810293,35.61488723754883,35.61488723754883,7046400,0.0,0.0 +2022-02-24 00:00:00-05:00,34.83819638565982,35.203140664303874,33.6123547077296,34.29545974731445,7374500,0.0,0.0 +2022-02-25 00:00:00-05:00,34.529402047265734,35.94239220929458,34.482611385847335,35.83945846557617,8460500,0.0,0.0 +2022-02-28 00:00:00-05:00,34.99727717947502,36.22311530225739,34.94113053224128,36.18568420410156,7980600,0.0,0.0 +2022-03-01 00:00:00-05:00,35.914325461691654,36.29798537699675,35.54002153814323,35.708457946777344,6055500,0.0,0.0 +2022-03-02 00:00:00-05:00,35.92367961476325,36.28862395824927,35.605522366919395,36.129547119140625,3860000,0.0,0.0 +2022-03-03 00:00:00-05:00,36.19504976696496,36.38220171916016,36.054684910411915,36.129547119140625,5555900,0.0,0.0 +2022-03-04 00:00:00-05:00,35.764610697528084,36.52257109584857,35.48388092224025,36.38220977783203,6418500,0.0,0.0 +2022-03-07 00:00:00-05:00,36.28862259613892,36.7284291318453,35.614880591002645,35.68973922729492,6681800,0.0,0.0 +2022-03-08 00:00:00-05:00,35.66166274785711,35.89560175452673,34.75397825969868,34.819480895996094,6479500,0.0,0.0 +2022-03-09 00:00:00-05:00,35.28736397725604,35.49323147497201,34.6042624080298,35.21250534057617,9897100,0.0,0.0 +2022-03-10 00:00:00-05:00,34.77270758978043,35.792682205883516,34.16446450352885,34.81013870239258,8174500,0.0,0.0 +2022-03-11 00:00:00-05:00,34.94113238344238,35.324792235801134,34.38903615008455,34.44518280029297,6844900,0.0,0.0 +2022-03-14 00:00:00-04:00,34.48261966046247,34.800776958472156,34.47326366770945,34.66041564941406,7036600,0.0,0.0 +2022-03-15 00:00:00-04:00,34.96921458473791,35.100219905537415,34.7165599362129,34.94114303588867,6329300,0.0,0.0 +2022-03-16 00:00:00-04:00,34.81948579561675,35.23122078985314,34.39839481043246,35.05342483520508,9275300,0.0,0.0 +2022-03-17 00:00:00-04:00,35.025357029909635,35.661671571054214,35.025357029909635,35.371585845947266,5815000,0.0,0.0 +2022-03-18 00:00:00-04:00,35.362227745936366,35.483873482119016,35.03471093331548,35.380943298339844,8574100,0.0,0.0 +2022-03-21 00:00:00-04:00,35.37157886159124,35.68973606934125,35.06278121356613,35.35286331176758,4065700,0.0,0.0 +2022-03-22 00:00:00-04:00,34.9317838747559,35.54938288081843,34.9317838747559,35.399662017822266,4241800,0.0,0.0 +2022-03-23 00:00:00-04:00,35.35286545018915,35.549376950411116,34.45454042207229,34.50132751464844,5153300,0.0,0.0 +2022-03-24 00:00:00-04:00,34.660415634926196,34.884995157176135,34.44519210542536,34.86627960205078,3461400,0.0,0.0 +2022-03-25 00:00:00-04:00,34.8007739541599,35.212508992290836,34.76334641675177,35.16572189331055,2957900,0.0,0.0 +2022-03-28 00:00:00-04:00,35.25929698388944,35.57745426248738,34.95985525928278,35.558738708496094,3424200,0.0,0.0 +2022-03-29 00:00:00-04:00,35.57745023206117,35.98918166434519,35.418369825970316,35.83010482788086,4116300,0.0,0.0 +2022-03-30 00:00:00-04:00,35.624242091585096,35.848825174448905,35.42773412509614,35.69910430908203,3625700,0.0,0.0 +2022-03-31 00:00:00-04:00,35.87589041535883,36.035755040154626,35.631386935042165,35.64079284667969,4288500,0.188,0.0 +2022-04-01 00:00:00-04:00,35.69721379765904,35.96052551269531,35.509135026148606,35.96052551269531,2568200,0.0,0.0 +2022-04-04 00:00:00-04:00,35.772454848902896,36.0827818430212,35.35868074033847,36.07337951660156,4516200,0.0,0.0 +2022-04-05 00:00:00-04:00,35.78185305709162,35.941721286265924,34.6910003654069,34.7474250793457,10494800,0.0,0.0 +2022-04-06 00:00:00-04:00,34.79444076722301,35.772447530822305,34.62517022785759,35.57496643066406,7593100,0.0,0.0 +2022-04-07 00:00:00-04:00,35.55616275363631,35.5937756437483,35.067159309133096,35.36808395385742,4763400,0.0,0.0 +2022-04-08 00:00:00-04:00,35.44331357397379,35.621990049324204,35.18000540478972,35.40570068359375,5913600,0.0,0.0 +2022-04-11 00:00:00-04:00,35.5279465581346,35.772450059973224,35.33987135647969,35.349273681640625,4409100,0.0,0.0 +2022-04-12 00:00:00-04:00,35.471525687652125,35.64079624020246,35.12357867001834,35.38689041137695,6237100,0.0,0.0 +2022-04-13 00:00:00-04:00,35.52794976098042,35.60318271826826,35.22702510643877,35.415103912353516,6241700,0.0,0.0 +2022-04-14 00:00:00-04:00,35.490329090236635,35.54675020853027,34.97311159051785,35.02013397216797,5109900,0.0,0.0 +2022-04-18 00:00:00-04:00,34.98252459095323,35.23643043664064,34.399483530840364,34.58755874633789,8055300,0.0,0.0 +2022-04-19 00:00:00-04:00,34.71921488799176,35.443315989909905,34.55935022789159,35.321067810058594,8806500,0.0,0.0 +2022-04-20 00:00:00-04:00,35.452721060396364,35.78185628648308,35.292852816793584,35.744239807128906,6061600,0.0,0.0 +2022-04-21 00:00:00-04:00,35.81006601852465,35.998141217465836,35.24582965978769,35.27404022216797,6735300,0.0,0.0 +2022-04-22 00:00:00-04:00,35.34927552112659,35.41510256259219,34.775636799236665,34.7944450378418,5430500,0.0,0.0 +2022-04-25 00:00:00-04:00,35.09536539573245,35.208211226279914,34.45589971045638,35.07655715942383,6044500,0.0,0.0 +2022-04-26 00:00:00-04:00,35.06715644037264,35.40569753481845,34.81325061953829,34.841461181640625,7729200,0.0,0.0 +2022-04-27 00:00:00-04:00,35.029541232786,35.91350688790183,34.96371419396379,35.603179931640625,6655300,0.0,0.0 +2022-04-28 00:00:00-04:00,35.14239246343555,35.99814768670202,34.493524300949474,35.72543716430664,7437900,0.0,0.0 +2022-04-29 00:00:00-04:00,35.734833672066195,36.252047652490454,35.095367940423806,35.17060089111328,7760800,0.0,0.0 +2022-05-02 00:00:00-04:00,35.283446995473646,35.603179863701946,33.882263770421964,34.35245895385742,9331600,0.0,0.0 +2022-05-03 00:00:00-04:00,34.65338116773995,35.255233973903344,34.53113301143091,34.973114013671875,8822000,0.0,0.0 +2022-05-04 00:00:00-04:00,34.8790795746698,35.085966607612924,34.39007614327083,35.0013313293457,9463700,0.0,0.0 +2022-05-05 00:00:00-04:00,35.13298461719153,35.13298461719153,34.53113535744338,34.850868225097656,8480900,0.0,0.0 +2022-05-06 00:00:00-04:00,34.76623040526245,34.973113831100065,34.36186229083289,34.7568244934082,7708800,0.0,0.0 +2022-05-09 00:00:00-04:00,34.70040618930422,35.32106369182537,34.465308596117346,34.92609786987305,9552300,0.0,0.0 +2022-05-10 00:00:00-04:00,35.21762143819541,35.424504888242396,34.437095678953774,34.7944450378418,8336100,0.0,0.0 +2022-05-11 00:00:00-04:00,34.521731019845625,35.744237832895124,34.521731019845625,35.18940734863281,9595900,0.0,0.0 +2022-05-12 00:00:00-04:00,35.180002358932626,35.274039957698164,34.32424729587024,34.66278839111328,14181500,0.0,0.0 +2022-05-13 00:00:00-04:00,34.67219520119685,35.20821747556901,34.58755991643783,34.99192810058594,13123700,0.0,0.0 +2022-05-16 00:00:00-04:00,34.92608941595825,35.17999518561833,34.65337541291923,34.77562713623047,11106400,0.0,0.0 +2022-05-17 00:00:00-04:00,34.728617733417416,34.85086948977273,33.28041565753045,33.825843811035156,18922100,0.0,0.0 +2022-05-18 00:00:00-04:00,33.76941851742754,33.7882267555682,32.43406589518154,32.462276458740234,12435500,0.0,0.0 +2022-05-19 00:00:00-04:00,32.32122037643714,32.51870510715283,31.662946311096647,32.283607482910156,13273100,0.0,0.0 +2022-05-20 00:00:00-04:00,32.55631253320641,32.60333133269764,31.5595010696962,32.518699645996094,12284500,0.0,0.0 +2022-05-23 00:00:00-04:00,32.90426319441858,33.07353017391752,32.6503573442129,32.87604904174805,7168400,0.0,0.0 +2022-05-24 00:00:00-04:00,32.87604792133802,33.20518671770833,32.65975855719425,33.186378479003906,10467900,0.0,0.0 +2022-05-25 00:00:00-04:00,33.242796947750215,33.40266517029291,32.90425944007429,33.233394622802734,10498300,0.0,0.0 +2022-05-26 00:00:00-04:00,33.27101101563702,33.63776267186517,33.16756750494612,33.41206741333008,10005700,0.0,0.0 +2022-05-27 00:00:00-04:00,33.4873035017001,33.73180343300827,32.876048292472504,33.08293533325195,11456000,0.0,0.0 +2022-05-31 00:00:00-04:00,32.98889561677669,33.00770026718636,32.46227572269233,32.66916275024414,35586700,0.0,0.0 +2022-06-01 00:00:00-04:00,32.669160199784024,32.81962250244669,32.020288604866536,32.57511901855469,8627200,0.0,0.0 +2022-06-02 00:00:00-04:00,32.669159854438526,33.22399026226157,32.189558803499445,33.21458435058594,10894500,0.0,0.0 +2022-06-03 00:00:00-04:00,33.14876786808333,33.18638435214934,32.753805547306364,32.847843170166016,6982100,0.0,0.0 +2022-06-06 00:00:00-04:00,35.029539242787806,35.09536627787044,34.07974660280667,34.512325286865234,23883000,0.0,0.0 +2022-06-07 00:00:00-04:00,34.27722523549776,34.56874391631974,34.04212767364565,34.23960876464844,10389600,0.0,0.0 +2022-06-08 00:00:00-04:00,34.06093964607953,34.211401958680746,33.750609108480745,33.88226318359375,10141800,0.0,0.0 +2022-06-09 00:00:00-04:00,33.88226158611209,34.390073212438054,33.56252873849621,33.581336975097656,9569900,0.0,0.0 +2022-06-10 00:00:00-04:00,33.24279303867975,33.66596935764326,33.10173665722793,33.37445068359375,9521100,0.0,0.0 +2022-06-13 00:00:00-04:00,32.99829382724409,33.280410183169586,32.54690694030249,32.63154220581055,10588100,0.0,0.0 +2022-06-14 00:00:00-04:00,32.810215486482754,32.923061312856,32.123731029480616,32.34942626953125,10030300,0.0,0.0 +2022-06-15 00:00:00-04:00,32.46226757576267,33.00769198337363,32.38703464378673,32.7725944519043,11669800,0.0,0.0 +2022-06-16 00:00:00-04:00,32.46226830353564,32.819617563825474,32.27418955668289,32.38703536987305,18528000,0.0,0.0 +2022-06-17 00:00:00-04:00,32.56571419627964,32.82902230891741,31.362012279998456,32.30240249633789,143326600,0.0,0.0 +2022-06-21 00:00:00-04:00,32.15194971340013,33.16757316929943,32.07672033924373,32.857242584228516,15772000,0.0,0.0 +2022-06-22 00:00:00-04:00,32.876048766419395,33.29922517988487,32.65975939671589,32.800819396972656,11467200,0.0,0.0 +2022-06-23 00:00:00-04:00,32.97948713838204,33.280411743787695,32.8478330719301,33.111141204833984,11130900,0.0,0.0 +2022-06-24 00:00:00-04:00,33.41206758616867,33.76941691932093,32.97008656634544,33.62835693359375,15239700,0.0,0.0 +2022-06-27 00:00:00-04:00,33.628362397918295,33.90107650140887,33.58134359080389,33.750614166259766,6617300,0.0,0.0 +2022-06-28 00:00:00-04:00,33.81643348301195,34.16438046818653,33.37445249241042,33.39325714111328,7036600,0.0,0.0 +2022-06-29 00:00:00-04:00,33.53431142660858,33.81642774423003,33.40265738420548,33.55311965942383,7246400,0.0,0.0 +2022-06-30 00:00:00-04:00,33.22980842465808,33.67413056075137,33.14472484858814,33.456695556640625,7680500,0.188,0.0 +2022-07-01 00:00:00-04:00,33.29598403980732,34.184631915661036,33.12581688817274,34.09954833984375,5867300,0.0,0.0 +2022-07-05 00:00:00-04:00,34.10901122369033,34.288630540819206,33.50397033199514,34.2791748046875,7186000,0.0,0.0 +2022-07-06 00:00:00-04:00,34.307541035230024,34.468252498714996,33.910483032331754,33.986114501953125,8696200,0.0,0.0 +2022-07-07 00:00:00-04:00,34.033378968999756,34.28862974402405,33.96720324284234,34.17518615722656,6471400,0.0,0.0 +2022-07-08 00:00:00-04:00,34.24136193659165,34.34535339394535,33.85375970865023,34.22245407104492,7374600,0.0,0.0 +2022-07-11 00:00:00-04:00,34.33589286788206,34.39261645660884,34.033374273951424,34.16572570800781,5827100,0.0,0.0 +2022-07-12 00:00:00-04:00,34.269718228378885,34.62896042233177,34.12791105525621,34.316986083984375,6359800,0.0,0.0 +2022-07-13 00:00:00-04:00,34.241357035426624,34.600595610474734,33.976650561968015,34.439884185791016,5349000,0.0,0.0 +2022-07-14 00:00:00-04:00,33.92938333102735,34.43988481817191,33.87266334777095,34.402069091796875,6379600,0.0,0.0 +2022-07-15 00:00:00-04:00,34.8085751111249,34.86529869413092,34.298073682987955,34.62895584106445,6345500,0.0,0.0 +2022-07-18 00:00:00-04:00,34.66677693540484,34.676232671507734,34.07119538796277,34.18463897705078,6312700,0.0,0.0 +2022-07-19 00:00:00-04:00,34.534423773564896,34.619507362752344,34.279173006002544,34.48715591430664,7134600,0.0,0.0 +2022-07-20 00:00:00-04:00,34.4871503204805,34.524966044275985,34.15627175303486,34.326438903808594,5573700,0.0,0.0 +2022-07-21 00:00:00-04:00,34.28862450147848,34.46824378697056,33.98610591206758,34.29807662963867,7490700,0.0,0.0 +2022-07-22 00:00:00-04:00,34.45879204863135,34.600595610474734,34.20354130974596,34.439884185791016,5940500,0.0,0.0 +2022-07-25 00:00:00-04:00,34.50606652081018,34.89366876761359,34.449342921409645,34.751861572265625,3873400,0.0,0.0 +2022-07-26 00:00:00-04:00,34.76131114093209,35.10164546433604,34.534420389894066,35.044921875,6662300,0.0,0.0 +2022-07-27 00:00:00-04:00,34.89366953586414,35.3569032587339,34.600603008635765,35.08274459838867,8090900,0.0,0.0 +2022-07-28 00:00:00-04:00,35.394709664595,36.43462053722363,34.96929535056712,36.39680480957031,9055800,0.0,0.0 +2022-07-29 00:00:00-04:00,36.198277455473644,36.64259963095455,36.04701815197469,36.623695373535156,7316800,0.0,0.0 +2022-08-01 00:00:00-04:00,36.72768497543942,37.26654649538377,36.68987285248152,36.78440856933594,8587400,0.0,0.0 +2022-08-02 00:00:00-04:00,36.8222236964421,36.84113156076507,36.33063004296405,36.453529357910156,5576900,0.0,0.0 +2022-08-03 00:00:00-04:00,36.500789815464564,37.01129122976751,36.1604555392626,36.964019775390625,5835500,0.0,0.0 +2022-08-04 00:00:00-04:00,36.907309000937296,36.93566899558884,36.37789959416701,36.56697463989258,5533600,0.0,0.0 +2022-08-05 00:00:00-04:00,36.4818866134663,36.62369378209348,36.01865298808278,36.60478591918945,5975200,0.0,0.0 +2022-08-08 00:00:00-04:00,36.82221785623653,36.94511715169013,36.51969928766289,36.661502838134766,4719300,0.0,0.0 +2022-08-09 00:00:00-04:00,36.81276519310182,37.13419164981083,36.68041375909919,36.973480224609375,7192600,0.0,0.0 +2022-08-10 00:00:00-04:00,37.143647821726226,37.59742571778044,37.08692423235465,37.53125,10802700,0.0,0.0 +2022-08-11 00:00:00-04:00,37.66360157623992,37.881036593517244,36.85058149040791,36.888397216796875,7121600,0.0,0.0 +2022-08-12 00:00:00-04:00,36.98293569955203,37.18146647482745,36.94512357663396,37.15310287475586,6209700,0.0,0.0 +2022-08-15 00:00:00-04:00,37.10582884298754,37.82430954718548,37.08692098152104,37.7675895690918,5394000,0.0,0.0 +2022-08-16 00:00:00-04:00,37.814863841582714,38.2402817810618,37.73923238287245,37.89049530029297,6640100,0.0,0.0 +2022-08-17 00:00:00-04:00,37.89994493829526,38.15519568520495,37.7297777736888,37.86212921142578,6330800,0.0,0.0 +2022-08-18 00:00:00-04:00,37.928307159080354,39.05330165856528,37.80541144899211,37.843223571777344,8202700,0.0,0.0 +2022-08-19 00:00:00-04:00,37.76759407490527,38.07011268184923,37.606879036419016,37.77704620361328,11083500,0.0,0.0 +2022-08-22 00:00:00-04:00,37.55016349025936,37.80541427122324,37.247644847555506,37.323272705078125,5536300,0.0,0.0 +2022-08-23 00:00:00-04:00,37.19091834445324,37.531252692485964,37.124742621925364,37.332725524902344,4820900,0.0,0.0 +2022-08-24 00:00:00-04:00,37.40835507620595,37.61633798863286,37.181467904746206,37.446170806884766,4097800,0.0,0.0 +2022-08-25 00:00:00-04:00,37.44616171409437,37.64468884249133,37.33271815591121,37.52178955078125,4581500,0.0,0.0 +2022-08-26 00:00:00-04:00,37.55960921761766,37.625784934034556,36.472434157693016,36.51024627685547,8000800,0.0,0.0 +2022-08-29 00:00:00-04:00,36.33062208023829,36.88839133344506,36.254990639522866,36.6804084777832,5321600,0.0,0.0 +2022-08-30 00:00:00-04:00,36.58588111808513,36.62369684705792,36.19827891188008,36.32117462158203,4506300,0.0,0.0 +2022-08-31 00:00:00-04:00,36.491341245892436,36.51970484534792,35.97138760242241,36.03756332397461,6967800,0.0,0.0 +2022-09-01 00:00:00-04:00,35.999756316526074,36.27391137063292,35.735049786402854,36.23609924316406,4412100,0.0,0.0 +2022-09-02 00:00:00-04:00,36.444073747313,36.689872378046374,35.593241487705995,35.76340866088867,5892500,0.0,0.0 +2022-09-06 00:00:00-04:00,35.801215539542646,36.09428198516648,35.46088124302616,35.51760482788086,7344200,0.0,0.0 +2022-09-07 00:00:00-04:00,35.65941134451293,36.32116845770123,35.631047749443574,36.245540618896484,5000900,0.0,0.0 +2022-09-08 00:00:00-04:00,36.217189943683884,36.40626139246995,35.95248342403129,36.35899353027344,6240400,0.0,0.0 +2022-09-09 00:00:00-04:00,36.43462007756798,36.77495440954168,36.23609291935207,36.57642364501953,5260500,0.0,0.0 +2022-09-12 00:00:00-04:00,36.68986916755583,36.94511990499452,36.59532985388997,36.87894058227539,5026500,0.0,0.0 +2022-09-13 00:00:00-04:00,36.5386173035062,36.784412356417,35.52706988253462,35.63105773925781,7023500,0.0,0.0 +2022-09-14 00:00:00-04:00,35.77286137024173,36.07537999273924,35.47979487693819,35.67832565307617,6900000,0.0,0.0 +2022-09-15 00:00:00-04:00,35.735047617193615,35.990298395225096,35.130010338736774,35.19618606567383,8293500,0.0,0.0 +2022-09-16 00:00:00-04:00,35.044921993064314,35.43252417240104,34.70458766851379,35.13945770263672,33297800,0.0,0.0 +2022-09-19 00:00:00-04:00,35.20563458058271,35.78230813899313,34.88420814154275,35.70668029785156,7525200,0.0,0.0 +2022-09-20 00:00:00-04:00,35.60269274663192,35.64050847448306,35.13000696741147,35.385257720947266,4492000,0.0,0.0 +2022-09-21 00:00:00-04:00,35.612146629284396,35.87685313097251,35.120556568234626,35.130008697509766,6009900,0.0,0.0 +2022-09-22 00:00:00-04:00,35.17728032649751,35.33799539185076,35.02602099773925,35.08274459838867,5758500,0.0,0.0 +2022-09-23 00:00:00-04:00,35.007107047374966,35.09219063040997,34.619504859394674,35.054378509521484,5849100,0.0,0.0 +2022-09-26 00:00:00-04:00,34.997655149024304,35.479793051857776,34.93147942915121,35.24345016479492,7144500,0.0,0.0 +2022-09-27 00:00:00-04:00,34.761312857194575,34.95984002021334,33.95774486363727,34.0050163269043,10634800,0.0,0.0 +2022-09-28 00:00:00-04:00,34.071189371643776,34.72349440159863,33.75921504885708,34.572235107421875,5853400,0.0,0.0 +2022-09-29 00:00:00-04:00,34.77185977592829,34.77185977592829,34.03041255160915,34.3345947265625,6318400,0.2,0.0 +2022-09-30 00:00:00-04:00,34.524712170976585,34.54372401165337,34.01140335111715,34.0494270324707,8143000,0.0,0.0 +2022-10-03 00:00:00-04:00,34.15398878433467,35.085547178153305,34.03992137161789,35.047523498535156,11361500,0.0,0.0 +2022-10-04 00:00:00-04:00,35.304179804021246,35.71292531665421,34.971481654732955,35.41824722290039,10721500,0.0,0.0 +2022-10-05 00:00:00-04:00,35.38972896282293,35.826990395076386,35.01900715608031,35.58934783935547,5555400,0.0,0.0 +2022-10-06 00:00:00-04:00,35.46577514870576,35.674898125053005,35.18060119035837,35.304176330566406,5237000,0.0,0.0 +2022-10-07 00:00:00-04:00,35.36120820128158,35.36120820128158,34.64828063119984,34.69580841064453,7064800,0.0,0.0 +2022-10-10 00:00:00-04:00,34.62927315433525,35.237637510555004,34.51520574407845,35.142581939697266,5683500,0.0,0.0 +2022-10-11 00:00:00-04:00,35.26614762629193,36.13116623218553,35.22812757991697,35.693904876708984,10534900,0.0,0.0 +2022-10-12 00:00:00-04:00,36.06463137797872,36.12166689427391,35.655885909873575,35.84600067138672,8563400,0.0,0.0 +2022-10-13 00:00:00-04:00,35.370714940577244,36.349804675503485,35.161591970220954,36.25474548339844,6389600,0.0,0.0 +2022-10-14 00:00:00-04:00,36.43535717875282,36.501896802063186,35.275660384822096,35.48478698730469,9240000,0.0,0.0 +2022-10-17 00:00:00-04:00,35.78896831198843,36.1311705268604,35.69390911940947,35.89352798461914,5534100,0.0,0.0 +2022-10-18 00:00:00-04:00,36.40683760447788,36.615964206944625,36.15018321766982,36.4733772277832,4471300,0.0,0.0 +2022-10-19 00:00:00-04:00,36.45436902350434,36.60646012424327,35.64638573072962,35.91254425048828,5436500,0.0,0.0 +2022-10-20 00:00:00-04:00,35.85551292739582,35.931556665912325,35.39923961788298,35.437259674072266,4461000,0.0,0.0 +2022-10-21 00:00:00-04:00,35.43724689545376,35.83648816364789,35.171088467415416,35.760440826416016,6020900,0.0,0.0 +2022-10-24 00:00:00-04:00,36.25475044382701,36.587452222509306,35.77946529668478,36.539920806884766,6972100,0.0,0.0 +2022-10-25 00:00:00-04:00,36.64447784423828,36.72052519530447,36.254744235367276,36.64447784423828,5628700,0.0,0.0 +2022-10-26 00:00:00-04:00,36.91064802666374,37.22433435313526,36.711025499485785,36.8441047668457,7665600,0.0,0.0 +2022-10-27 00:00:00-04:00,35.76044586579878,36.24523864362775,35.408735946879716,36.226226806640625,7209100,0.0,0.0 +2022-10-28 00:00:00-04:00,36.444861736155275,37.76615373843656,36.444861736155275,37.59505081176758,8038300,0.0,0.0 +2022-10-31 00:00:00-04:00,37.034214351527964,37.214825011376696,36.60645703364618,36.92014694213867,6865800,0.0,0.0 +2022-11-01 00:00:00-04:00,37.02470347573096,37.02470347573096,35.92204238353422,35.96957015991211,9435500,0.0,0.0 +2022-11-02 00:00:00-04:00,35.96957527462194,36.093150411685784,35.09504883514014,35.15208435058594,10968100,0.0,0.0 +2022-11-03 00:00:00-04:00,34.8479028857519,34.88592656347803,34.467673360765566,34.496192932128906,9893300,0.0,0.0 +2022-11-04 00:00:00-04:00,34.77185845935955,35.21862397220399,34.55322412988604,35.15208435058594,7834200,0.0,0.0 +2022-11-07 00:00:00-05:00,35.29467021608741,35.769955284775385,35.23763470243543,35.60835647583008,6723900,0.0,0.0 +2022-11-08 00:00:00-05:00,35.60835161782182,36.24523540856575,35.54181200737441,36.06462478637695,5692000,0.0,0.0 +2022-11-09 00:00:00-05:00,35.950563686048106,36.33079320605506,35.68440519772571,35.712921142578125,5343100,0.0,0.0 +2022-11-10 00:00:00-05:00,36.435350135331255,36.606449400669725,35.30416950545173,36.06462478637695,10099000,0.0,0.0 +2022-11-11 00:00:00-05:00,36.159689225649096,36.22622884578093,35.06653210724772,35.49428939819336,7058600,0.0,0.0 +2022-11-14 00:00:00-05:00,35.57033632054796,35.617867733030906,34.68630934134027,34.73383712768555,11253700,0.0,0.0 +2022-11-15 00:00:00-05:00,35.180598333668655,35.27565752077808,34.41063886183698,34.7813606262207,10151100,0.0,0.0 +2022-11-16 00:00:00-05:00,35.06653383116465,35.19961307797068,34.743339820576786,34.87641906738281,7325700,0.0,0.0 +2022-11-17 00:00:00-05:00,34.733830715515666,35.076036515847754,34.6387715342362,35.01900100708008,6967600,0.0,0.0 +2022-11-18 00:00:00-05:00,35.30418067686981,35.59885877790915,35.1901132551705,35.57033920288086,8186900,0.0,0.0 +2022-11-21 00:00:00-05:00,35.75094794920542,36.15018571663562,35.57033727963081,36.12166976928711,6913800,0.0,0.0 +2022-11-22 00:00:00-05:00,36.41634811441997,36.558931478318385,36.30227707193589,36.435359954833984,5505100,0.0,0.0 +2022-11-23 00:00:00-05:00,36.435357647224514,36.5114013779266,36.23573514858923,36.42584991455078,4740200,0.0,0.0 +2022-11-25 00:00:00-05:00,36.359310150146484,36.511401237101595,36.235735008827476,36.359310150146484,3574300,0.0,0.0 +2022-11-28 00:00:00-05:00,36.42584642039677,36.520901981190555,36.19771162403682,36.3117790222168,6261300,0.0,0.0 +2022-11-29 00:00:00-05:00,36.20721647523449,36.463870846027326,35.98858577999702,36.21672058105469,6775100,0.0,0.0 +2022-11-30 00:00:00-05:00,36.15969210765552,36.78706830899994,35.9125418193497,36.758548736572266,12768600,0.0,0.0 +2022-12-01 00:00:00-05:00,36.853609159529725,36.92965289421025,36.653990276588374,36.796573638916016,6044200,0.0,0.0 +2022-12-02 00:00:00-05:00,36.69200943748215,37.01520346081519,36.577942025169804,36.82509231567383,6806300,0.0,0.0 +2022-12-05 00:00:00-05:00,36.43535846097558,36.43535846097558,35.80797863144923,36.08364486694336,5331800,0.0,0.0 +2022-12-06 00:00:00-05:00,36.10265766670567,36.34980796238963,35.741439956318644,35.807979583740234,6213300,0.0,0.0 +2022-12-07 00:00:00-05:00,36.112156187670934,36.13116439682436,35.798466344587325,36.06462478637695,6277400,0.0,0.0 +2022-12-08 00:00:00-05:00,36.06463390110832,36.4543675577147,35.93155464657996,36.41634750366211,4679800,0.0,0.0 +2022-12-09 00:00:00-05:00,36.48287962427035,36.48287962427035,36.0266064342818,36.05512237548828,7246400,0.0,0.0 +2022-12-12 00:00:00-05:00,36.22623000883368,36.24524184750135,35.63687751468578,36.207218170166016,7400900,0.0,0.0 +2022-12-13 00:00:00-05:00,36.720530893398276,36.77756278941053,35.608361781367215,35.77946472167969,8782600,0.0,0.0 +2022-12-14 00:00:00-05:00,35.72242782874348,36.10265371147723,35.14257945947687,35.49428939819336,9561500,0.0,0.0 +2022-12-15 00:00:00-05:00,35.209119144109486,35.38972616677857,34.5912470975964,34.81938552856445,11241900,0.0,0.0 +2022-12-16 00:00:00-05:00,34.36311477118341,34.42014666343581,33.69771489451717,34.28706741333008,20447400,0.0,0.0 +2022-12-19 00:00:00-05:00,34.32508893159626,34.85740589851143,34.23953747246527,34.52470779418945,9273100,0.0,0.0 +2022-12-20 00:00:00-05:00,34.59124556974576,34.90493544520439,34.32508710048669,34.46767044067383,7863600,0.0,0.0 +2022-12-21 00:00:00-05:00,34.70531906150867,34.85741016009837,34.420148704920216,34.72433090209961,5664000,0.0,0.0 +2022-12-22 00:00:00-05:00,34.71482363984793,34.72432774621072,34.16349119123149,34.496192932128906,6452900,0.0,0.0 +2022-12-23 00:00:00-05:00,34.61976288937442,34.686306135472776,34.38212035347436,34.572235107421875,4176600,0.0,0.0 +2022-12-27 00:00:00-05:00,34.69581180037022,34.72432774559557,34.17299892312639,34.315582275390625,5069500,0.0,0.0 +2022-12-28 00:00:00-05:00,34.42964934972641,34.53421263837963,33.963868416490385,34.00189208984375,3883300,0.0,0.0 +2022-12-29 00:00:00-05:00,34.08744920474046,34.2015166176134,33.97338179186751,34.05893325805664,4215700,0.0,0.0 +2022-12-30 00:00:00-05:00,34.05893004809225,34.05893004809225,33.631172757461606,33.89733123779297,4779800,0.0,0.0 +2023-01-03 00:00:00-05:00,33.887829582833945,33.944861474951395,33.41254447578795,33.79277038574219,6040500,0.0,0.0 +2023-01-04 00:00:00-05:00,34.0589353762028,34.09695543209982,33.58365022917996,34.06843948364258,6617400,0.0,0.0 +2023-01-05 00:00:00-05:00,33.79122339753548,33.972847590485195,33.666958435133054,33.73387145996094,7552300,0.2,0.0 +2023-01-06 00:00:00-05:00,33.991964450091174,34.785363268316715,33.9154903417635,34.661094665527344,8038600,0.0,0.0 +2023-01-09 00:00:00-05:00,34.584621708147885,34.94786640352113,34.42211606292067,34.44123458862305,4344100,0.0,0.0 +2023-01-10 00:00:00-05:00,34.412557868446704,34.57505986362339,33.92504823643081,34.11622619628906,4133800,0.0,0.0 +2023-01-11 00:00:00-05:00,34.35520142343856,34.39343847303718,33.96328078126707,34.19269943237305,7269700,0.0,0.0 +2023-01-12 00:00:00-05:00,34.068438908299036,34.173588996341024,33.733873761335104,34.00152587890625,5248600,0.0,0.0 +2023-01-13 00:00:00-05:00,33.95372420111238,34.144905807456475,33.79121855944985,34.11622619628906,5821200,0.0,0.0 +2023-01-17 00:00:00-05:00,34.28829075795355,34.49859089866161,34.07799426373148,34.15446472167969,7441900,0.0,0.0 +2023-01-18 00:00:00-05:00,34.164031650245775,34.20226506251503,33.29415861922582,33.389747619628906,6286900,0.0,0.0 +2023-01-19 00:00:00-05:00,33.31327418169936,33.380187212643854,32.83532187696056,32.84488296508789,11358300,0.0,0.0 +2023-01-20 00:00:00-05:00,32.76840414455474,33.23679894044975,32.69193368294125,33.179443359375,7148700,0.0,0.0 +2023-01-23 00:00:00-05:00,33.16988518322312,33.408861296003565,33.00737953035965,33.16032409667969,4860800,0.0,0.0 +2023-01-24 00:00:00-05:00,33.16032875673092,33.47577902024495,32.797087639728026,33.43754196166992,7954700,0.0,0.0 +2023-01-25 00:00:00-05:00,33.3706243908065,33.447098497548744,33.07429269690947,33.418418884277344,4943600,0.0,0.0 +2023-01-26 00:00:00-05:00,33.370629090250965,33.49489770796428,33.13165294275662,33.389747619628906,5554800,0.0,0.0 +2023-01-27 00:00:00-05:00,33.31327103270064,33.35150808862212,33.00738187830149,33.16988754272461,6367200,0.0,0.0 +2023-01-30 00:00:00-05:00,33.16988446453613,33.60959962736824,33.03605842771644,33.189002990722656,4571400,0.0,0.0 +2023-01-31 00:00:00-05:00,33.52357274546357,33.74343035745895,33.227241018085515,33.72431182861328,5887700,0.0,0.0 +2023-02-01 00:00:00-05:00,33.64783975295929,34.030199372154556,33.39930253632034,33.78166580200195,4645700,0.0,0.0 +2023-02-02 00:00:00-05:00,33.64784078286124,33.74342977896428,33.30371456251195,33.65739822387695,6256600,0.0,0.0 +2023-02-03 00:00:00-05:00,33.695633240803865,33.76254626332202,32.988262314415316,33.60004425048828,7050800,0.0,0.0 +2023-02-06 00:00:00-05:00,33.59048374446065,33.74342831950227,33.42798172881668,33.66695785522461,6003300,0.0,0.0 +2023-02-07 00:00:00-05:00,33.43753464815323,33.705186706663845,33.18900111474849,33.64783477783203,5858600,0.0,0.0 +2023-02-08 00:00:00-05:00,33.57135827917141,33.65738981275911,33.26546919230085,33.33238220214844,4687400,0.0,0.0 +2023-02-09 00:00:00-05:00,33.638271289019,33.78165839382701,33.30370623978106,33.33238220214844,5883900,0.0,0.0 +2023-02-10 00:00:00-05:00,33.49489677543833,33.791224856329855,33.16988907803504,33.72431182861328,9337400,0.0,0.0 +2023-02-13 00:00:00-05:00,33.781665777908046,34.087554931640625,33.67651569759628,34.087554931640625,4040200,0.0,0.0 +2023-02-14 00:00:00-05:00,34.03020305402301,34.06844011402547,33.60960633345623,33.829463958740234,8663600,0.0,0.0 +2023-02-15 00:00:00-05:00,33.781663456411806,34.16402669554447,33.686074469871684,34.125789642333984,6004900,0.0,0.0 +2023-02-16 00:00:00-05:00,34.11623570640303,34.422124903227775,33.810346509578295,34.316978454589844,8733000,0.0,0.0 +2023-02-17 00:00:00-05:00,34.31697198564513,34.364766479923176,33.99196431947379,34.097110748291016,7953300,0.0,0.0 +2023-02-21 00:00:00-05:00,34.04932346636827,34.11623650182835,33.58093221814778,33.9824104309082,7087700,0.0,0.0 +2023-02-22 00:00:00-05:00,34.08754775215488,34.46034985184186,34.08754775215488,34.20225524902344,8021300,0.0,0.0 +2023-02-23 00:00:00-05:00,34.20225762826758,34.63241532955509,33.60959793231915,34.51770782470703,6437900,0.0,0.0 +2023-02-24 00:00:00-05:00,34.31696493406787,34.336079810662355,33.88680728098351,34.211814880371094,5762100,0.0,0.0 +2023-02-27 00:00:00-05:00,34.29785421459301,34.33608762296644,33.7147518906847,33.810340881347656,12114900,0.0,0.0 +2023-02-28 00:00:00-05:00,32.90222829194652,33.31326748308933,32.835315274456846,33.02649688720703,21571400,0.0,0.0 +2023-03-01 00:00:00-05:00,32.90222680060499,32.90222680060499,32.510306153150175,32.682369232177734,8861700,0.0,0.0 +2023-03-02 00:00:00-05:00,32.9500295167599,33.122092619705356,32.69193486234172,33.055179595947266,8231200,0.0,0.0 +2023-03-03 00:00:00-05:00,33.03605797341182,33.15076548246755,32.76840225696718,33.02649688720703,8223900,0.0,0.0 +2023-03-06 00:00:00-05:00,33.01694338760271,33.39930301224643,32.92135074657698,33.28459548950195,6975800,0.0,0.0 +2023-03-07 00:00:00-05:00,33.29415512084961,33.47577566112639,33.016941943727495,33.29415512084961,6903600,0.0,0.0 +2023-03-08 00:00:00-05:00,33.27503276040708,33.54268481976971,33.093408594566014,33.24635314941406,6891500,0.0,0.0 +2023-03-09 00:00:00-05:00,33.35149921506553,33.54268079732049,32.98825457342964,33.03605270385742,6029600,0.0,0.0 +2023-03-10 00:00:00-05:00,33.12209469704365,33.19856516621195,32.577229385705834,32.806644439697266,6530100,0.0,0.0 +2023-03-13 00:00:00-04:00,32.873556888512724,33.36107025100734,32.72061230638405,32.73973083496094,7907400,0.0,0.0 +2023-03-14 00:00:00-04:00,32.83531819771482,33.13164990618368,32.730171765502924,33.10297393798828,6526100,0.0,0.0 +2023-03-15 00:00:00-04:00,33.007385765360254,33.447104667267354,32.89267823057383,33.38018798828125,8896800,0.0,0.0 +2023-03-16 00:00:00-04:00,33.33238849893407,33.66695725786059,33.25591803601325,33.55224609375,8895900,0.0,0.0 +2023-03-17 00:00:00-04:00,33.48533220877034,33.724308324782655,33.26547461961734,33.32283020019531,15595200,0.0,0.0 +2023-03-20 00:00:00-04:00,33.72430979181128,33.72430979181128,33.34195017745037,33.66695785522461,8142200,0.0,0.0 +2023-03-21 00:00:00-04:00,33.714751768164234,33.78166479068239,33.36106812821308,33.60004425048828,12071100,0.0,0.0 +2023-03-22 00:00:00-04:00,33.5140144822987,33.791224027545546,33.102975238414565,33.14120864868164,9456700,0.0,0.0 +2023-03-23 00:00:00-04:00,33.02650029980984,33.15076890791094,32.55810912898366,32.60590362548828,11424200,0.0,0.0 +2023-03-24 00:00:00-04:00,32.758841075887524,33.408856297108855,32.653691018559726,33.33238220214844,8625200,0.0,0.0 +2023-03-27 00:00:00-04:00,33.45665710347742,33.848577797972986,33.44709966304465,33.55224609375,9292000,0.0,0.0 +2023-03-28 00:00:00-04:00,33.647836382496266,33.743425366098464,33.523567786624625,33.59048080444336,7743400,0.0,0.0 +2023-03-29 00:00:00-04:00,33.7243103727076,33.781665956768514,33.60960285107214,33.73387145996094,6616300,0.0,0.0 +2023-03-30 00:00:00-04:00,33.83961418616308,33.89729299840509,33.69540982101937,33.77231979370117,8181100,0.2,0.0 +2023-03-31 00:00:00-04:00,34.04150368963187,34.05111560436864,33.8107773959789,33.916526794433594,11182900,0.0,0.0 +2023-04-03 00:00:00-04:00,33.96459519806154,34.15686281866275,33.82039081534083,34.022274017333984,8911600,0.0,0.0 +2023-04-04 00:00:00-04:00,34.05111754695437,34.07996062735023,33.8780774009304,33.993438720703125,6453900,0.0,0.0 +2023-04-05 00:00:00-04:00,34.12802468302992,34.502951691376076,33.98382029492605,34.031890869140625,12154100,0.0,0.0 +2023-04-06 00:00:00-04:00,34.060728192005676,34.50294957642112,34.060728192005676,34.262611389160156,8511600,0.0,0.0 +2023-04-10 00:00:00-04:00,34.128031171155385,34.13764308746368,33.74348850795243,33.868465423583984,6801800,0.0,0.0 +2023-04-11 00:00:00-04:00,33.90691899688104,34.04150782315868,33.791557669681694,33.887691497802734,5616900,0.0,0.0 +2023-04-12 00:00:00-04:00,33.81078053760764,34.089573765389446,33.72426229512747,33.84923553466797,7503800,0.0,0.0 +2023-04-13 00:00:00-04:00,33.83000788095328,33.95498478719086,33.49353582639482,33.87807846069336,6089700,0.0,0.0 +2023-04-14 00:00:00-04:00,33.676186282009624,34.00304636974758,33.656958786581534,33.74348068237305,6577100,0.0,0.0 +2023-04-17 00:00:00-04:00,33.89729713012736,34.05111342697021,33.80116331982675,34.022274017333984,5871700,0.0,0.0 +2023-04-18 00:00:00-04:00,34.079956503876225,34.079956503876225,33.6473470229839,34.022274017333984,5223300,0.0,0.0 +2023-04-19 00:00:00-04:00,34.12802243279496,34.224156240345664,33.94536673154075,33.98381805419922,5794500,0.0,0.0 +2023-04-20 00:00:00-04:00,34.00304786334837,34.272229143895764,33.85884714220828,34.156864166259766,5106300,0.0,0.0 +2023-04-21 00:00:00-04:00,34.301065385769945,34.358747869258956,33.887683422272715,33.94536590576172,7459800,0.0,0.0 +2023-04-24 00:00:00-04:00,34.03189371638411,34.23377694280394,33.926144311896515,33.993438720703125,7346000,0.0,0.0 +2023-04-25 00:00:00-04:00,33.92614234302437,34.59909005930681,33.89729926430239,34.502952575683594,10945900,0.0,0.0 +2023-04-26 00:00:00-04:00,34.16647622881877,34.416426320078216,34.118409326723054,34.128021240234375,8548800,0.0,0.0 +2023-04-27 00:00:00-04:00,33.29164913296469,33.31087662940794,31.657348607988336,32.2437744140625,17056900,0.0,0.0 +2023-04-28 00:00:00-04:00,32.15724998506751,32.30145069614792,31.042080949938516,31.436235427856445,19267100,0.0,0.0 +2023-05-01 00:00:00-04:00,31.397784034203383,31.695804738868787,31.272807136470135,31.311262130737305,9019000,0.0,0.0 +2023-05-02 00:00:00-04:00,31.147834205450305,31.28242301940918,30.667155940664895,31.28242301940918,12960300,0.0,0.0 +2023-05-03 00:00:00-04:00,31.157447171748103,31.81116743355115,30.98440335731375,31.522762298583984,13047900,0.0,0.0 +2023-05-04 00:00:00-04:00,31.43623722659087,31.609281023604407,31.080537718182995,31.23435401916504,9702200,0.0,0.0 +2023-05-05 00:00:00-04:00,31.388170380626118,32.02266308180834,31.34009980681982,31.94575309753418,11869800,0.0,0.0 +2023-05-08 00:00:00-04:00,31.897684877707295,31.945751782264686,31.50353039270509,31.58043670654297,7797600,0.0,0.0 +2023-05-09 00:00:00-04:00,31.57082343791978,31.628505921275497,31.35932466621841,31.445846557617188,6139300,0.0,0.0 +2023-05-10 00:00:00-04:00,31.407390698666365,31.60927755118391,31.070918723252934,31.33048439025879,6270700,0.0,0.0 +2023-05-11 00:00:00-04:00,31.224735068371633,31.330484451499554,31.080534364599504,31.176668167114258,6421700,0.0,0.0 +2023-05-12 00:00:00-04:00,31.13821679704792,31.426621905370517,31.13821679704792,31.407394409179688,9123000,0.0,0.0 +2023-05-15 00:00:00-04:00,31.484301978785755,31.541984462933424,31.01323752642055,31.109375,5532700,0.0,0.0 +2023-05-16 00:00:00-04:00,31.090149152163555,31.090149152163555,30.609472760613265,30.628700256347656,6446900,0.0,0.0 +2023-05-17 00:00:00-04:00,30.657539963101936,30.91710565712426,30.50372366300758,30.878650665283203,7575100,0.0,0.0 +2023-05-18 00:00:00-04:00,30.619087704320332,30.724835267719666,30.41720265849436,30.638315200805664,5969500,0.0,0.0 +2023-05-19 00:00:00-04:00,30.763287367809145,30.849809260221893,30.542176679925372,30.599857330322266,4507800,0.0,0.0 +2023-05-22 00:00:00-04:00,30.724832344900314,30.772899247906096,30.397974103918333,30.67676544189453,7028600,0.0,0.0 +2023-05-23 00:00:00-04:00,30.820971470866702,30.830583385075418,30.628700181263955,30.782516479492188,6309600,0.0,0.0 +2023-05-24 00:00:00-04:00,30.81135543922396,30.888265420849304,30.47488343778749,30.68638038635254,10550000,0.0,0.0 +2023-05-25 00:00:00-04:00,30.340294595438916,30.4844971522331,30.06150323012149,30.33068084716797,9500400,0.0,0.0 +2023-05-26 00:00:00-04:00,30.215320102493713,30.446044564423367,30.013435052283373,30.19609260559082,13065200,0.0,0.0 +2023-05-30 00:00:00-04:00,30.07111270096662,30.349904026627737,29.676958246098835,29.80193328857422,11161900,0.0,0.0 +2023-05-31 00:00:00-04:00,29.92691118481517,30.042274325022618,29.513531030356184,29.917299270629883,21178800,0.0,0.0 +2023-06-01 00:00:00-04:00,30.119184579480127,30.119184579480127,29.83077945925244,29.965368270874023,7627000,0.0,0.0 +2023-06-02 00:00:00-04:00,30.071114713004146,30.29222540567366,29.94613782853191,30.23454475402832,7180100,0.0,0.0 +2023-06-05 00:00:00-04:00,30.3114553080054,30.619087919391543,30.08073084946579,30.099956512451172,5118300,0.0,0.0 +2023-06-06 00:00:00-04:00,29.686573919689707,29.965367114299575,29.60966576835508,29.87884521484375,12374900,0.0,0.0 +2023-06-07 00:00:00-04:00,29.811551397685413,30.148025254002135,29.60966635044138,30.099956512451172,10559100,0.0,0.0 +2023-06-08 00:00:00-04:00,30.051890046089163,30.215320102493713,29.955754395209716,30.19609260559082,9675200,0.0,0.0 +2023-06-09 00:00:00-04:00,30.099956512451172,30.13841150569194,29.965367703378487,30.099956512451172,6253800,0.0,0.0 +2023-06-12 00:00:00-04:00,30.09034089388395,30.12879588473456,29.792322049331283,30.023046493530273,16030800,0.0,0.0 +2023-06-13 00:00:00-04:00,30.05188977922688,30.34029489566914,29.946140380835047,30.301841735839844,10548300,0.0,0.0 +2023-06-14 00:00:00-04:00,30.41720102412967,30.61908605910804,30.349906623681843,30.532564163208008,11167700,0.0,0.0 +2023-06-15 00:00:00-04:00,30.75367486000369,30.75367486000369,30.484495424577496,30.532564163208008,14698800,0.0,0.0 +2023-06-16 00:00:00-04:00,30.619086989767524,31.032467152745173,30.43642944468953,30.92671775817871,15546300,0.0,0.0 +2023-06-20 00:00:00-04:00,30.830586052343932,30.955562951488407,30.68638348948383,30.69599723815918,7552400,0.0,0.0 +2023-06-21 00:00:00-04:00,30.70560746582977,30.81135502186243,30.301839235940452,30.513336181640625,8777800,0.0,0.0 +2023-06-22 00:00:00-04:00,30.657539143243035,30.792127943817622,30.50372284726211,30.68638038635254,10435600,0.0,0.0 +2023-06-23 00:00:00-04:00,30.724837291296303,30.753678537923815,29.898075057960437,29.97498321533203,12388400,0.0,0.0 +2023-06-26 00:00:00-04:00,29.94613868045556,29.994207419556545,29.68657299021499,29.917299270629883,6105000,0.0,0.0 +2023-06-27 00:00:00-04:00,29.917297520666498,30.09995321766136,29.859615037119365,30.042272567749023,6715700,0.0,0.0 +2023-06-28 00:00:00-04:00,29.89807230265933,29.89807230265933,29.523143465594206,29.705801010131836,6315300,0.0,0.0 +2023-06-29 00:00:00-04:00,29.580009402049487,29.79288602101663,29.483247470299,29.763856887817383,9003000,0.2,0.0 +2023-06-30 00:00:00-04:00,29.879970031800312,30.30572142846231,29.8219136103947,30.257341384887695,7930900,0.0,0.0 +2023-07-03 00:00:00-04:00,30.237988112617575,30.46053926218716,30.15090255920681,30.450862884521484,3517200,0.0,0.0 +2023-07-05 00:00:00-04:00,30.402482953942478,30.73147241346798,30.22831184647835,30.7217960357666,7314600,0.0,0.0 +2023-07-06 00:00:00-04:00,31.166899187536565,31.389450344003837,30.98305354293163,31.157224655151367,16423200,0.0,0.0 +2023-07-07 00:00:00-04:00,30.992728751175903,31.050787020235486,30.692768410023103,30.731473922729492,9743600,0.0,0.0 +2023-07-10 00:00:00-04:00,30.441184997558594,30.7121180220235,30.412157711581088,30.441184997558594,14525200,0.0,0.0 +2023-07-11 00:00:00-04:00,30.547626162106237,30.547626162106237,30.276694957846225,30.373455047607422,8589700,0.0,0.0 +2023-07-12 00:00:00-04:00,30.460539782597518,30.615358136732723,30.237988629225704,30.257341384887695,8681600,0.0,0.0 +2023-07-13 00:00:00-04:00,30.28636846840829,30.528272375809575,30.237988425160175,30.48956871032715,7415200,0.0,0.0 +2023-07-14 00:00:00-04:00,30.528273904067657,30.750826912658997,30.237989938886525,30.63471221923828,6955600,0.0,0.0 +2023-07-17 00:00:00-04:00,30.615357701318153,30.866937984604956,30.45086297169141,30.58633041381836,5706800,0.0,0.0 +2023-07-18 00:00:00-04:00,30.566977741557512,30.92499448928441,30.28636832442747,30.537948608398438,6802400,0.0,0.0 +2023-07-19 00:00:00-04:00,30.68309055010797,31.060460052869306,30.66373964026969,30.857261657714844,5167000,0.0,0.0 +2023-07-20 00:00:00-04:00,30.81855899464879,31.486214313659893,30.81855899464879,31.379776000976562,7862800,0.0,0.0 +2023-07-21 00:00:00-04:00,31.563623240125224,31.728119829256727,31.389452118061744,31.524921417236328,23722800,0.0,0.0 +2023-07-24 00:00:00-04:00,31.50556609968846,31.56362067488408,31.27333672542392,31.312042236328125,6954900,0.0,0.0 +2023-07-25 00:00:00-04:00,31.253985561433545,31.32171836338453,31.070139912018128,31.273338317871094,5967100,0.0,0.0 +2023-07-26 00:00:00-04:00,31.18625339725559,31.670061244605808,31.128195126755624,31.486215591430664,11678300,0.0,0.0 +2023-07-27 00:00:00-04:00,32.7344387609439,33.24727386721761,32.598969471232444,32.66670227050781,21483200,0.0,0.0 +2023-07-28 00:00:00-04:00,32.86022727171699,32.99569287494937,32.463504994610346,32.8215217590332,14640300,0.0,0.0 +2023-07-31 00:00:00-04:00,32.56994347312172,32.96666575222854,32.18289572665418,32.908607482910156,17658200,0.0,0.0 +2023-08-01 00:00:00-04:00,33.0440796257831,33.06342869272923,32.637679087851794,33.02472686767578,15290200,0.0,0.0 +2023-08-02 00:00:00-04:00,33.053748349334036,33.53755614349358,32.966662798738895,33.344032287597656,13651200,0.0,0.0 +2023-08-03 00:00:00-04:00,33.4020891521325,33.4020891521325,32.82151760877126,32.83119583129883,7095200,0.0,0.0 +2023-08-04 00:00:00-04:00,32.72476707514758,32.86991092611146,32.48286311764876,32.51189041137695,6399400,0.0,0.0 +2023-08-07 00:00:00-04:00,32.71508743021307,32.86990579118015,32.53123808889154,32.724761962890625,7038000,0.0,0.0 +2023-08-08 00:00:00-04:00,32.60864587142928,32.67637866691756,32.15386536644181,32.347389221191406,7337300,0.0,0.0 +2023-08-09 00:00:00-04:00,32.328036355444766,32.811844145074986,32.22159805114044,32.53123474121094,7467700,0.0,0.0 +2023-08-10 00:00:00-04:00,32.67637993563025,32.82152006395736,32.30868496644573,32.318363189697266,6378100,0.0,0.0 +2023-08-11 00:00:00-04:00,32.37642051719188,32.74411551763766,32.3570677602041,32.70541000366211,6298700,0.0,0.0 +2023-08-14 00:00:00-04:00,32.86022322248694,32.93763423831546,32.550586541493644,32.6473503112793,5137800,0.0,0.0 +2023-08-15 00:00:00-04:00,32.54091531054474,32.550589842924346,32.25063135406664,32.3860969543457,6187000,0.0,0.0 +2023-08-16 00:00:00-04:00,32.97634668080979,33.19889786137638,32.68605900156877,32.75379180908203,10147900,0.0,0.0 +2023-08-17 00:00:00-04:00,32.734438591212616,32.782818634564066,32.502209215500685,32.57961654663086,8022800,0.0,0.0 +2023-08-18 00:00:00-04:00,32.53123713017579,32.74411375441726,32.49253530944525,32.65702819824219,6915600,0.0,0.0 +2023-08-21 00:00:00-04:00,32.66669999454378,32.71508372593579,32.3957688163187,32.54091262817383,6137100,0.0,0.0 +2023-08-22 00:00:00-04:00,32.41512504052759,32.67638171513682,32.299012193310446,32.36674499511719,8243900,0.0,0.0 +2023-08-23 00:00:00-04:00,32.56026840209961,32.57961746705827,32.36674453206575,32.56026840209961,7307800,0.0,0.0 +2023-08-24 00:00:00-04:00,32.531234853065236,32.79249150330311,32.30868371200938,32.347389221191406,8285000,0.0,0.0 +2023-08-25 00:00:00-04:00,32.35706980886962,32.51188818341306,32.11516586794791,32.20225143432617,8166600,0.0,0.0 +2023-08-28 00:00:00-04:00,32.39577356987195,32.63767749768565,32.30868800821258,32.60865020751953,5062300,0.0,0.0 +2023-08-29 00:00:00-04:00,32.6860570731916,32.840875437111116,32.40545132626062,32.80217361450195,5021200,0.0,0.0 +2023-08-30 00:00:00-04:00,32.81184958513837,32.879582391623565,32.60865116568277,32.67638397216797,4271900,0.0,0.0 +2023-08-31 00:00:00-04:00,32.6473539590568,32.79249409321159,32.50221013374121,32.56026840209961,5056200,0.0,0.0 +2023-09-01 00:00:00-04:00,32.66670703341006,32.70541255039957,32.43448131379553,32.46350860595703,6084000,0.0,0.0 +2023-09-05 00:00:00-04:00,32.43447874181283,32.492537012693205,31.747472479952794,31.979698181152344,7560700,0.0,0.0 +2023-09-06 00:00:00-04:00,31.999044917026673,32.18289053681317,31.960339410389427,32.12483596801758,6900600,0.0,0.0 +2023-09-07 00:00:00-04:00,32.35706483813993,32.48285590162019,32.134513689619865,32.23127746582031,5628800,0.0,0.0 +2023-09-08 00:00:00-04:00,32.260306514943224,32.386097585293356,32.124840912025014,32.279659271240234,5411200,0.0,0.0 +2023-09-11 00:00:00-04:00,32.34738893639136,32.62799833874964,32.2893306731295,32.444149017333984,6079100,0.0,0.0 +2023-09-12 00:00:00-04:00,32.415125046035,32.492536071633495,32.10548832596276,32.18289566040039,6124700,0.0,0.0 +2023-09-13 00:00:00-04:00,32.2796571642139,32.39577000325594,31.805523893787953,32.057106018066406,8433200,0.0,0.0 +2023-09-14 00:00:00-04:00,32.05710691081025,32.66670210112775,32.05710691081025,32.57961654663086,10580900,0.0,0.0 +2023-09-15 00:00:00-04:00,32.50220899602595,32.73443837016973,32.173219535832665,32.22159957885742,40430900,0.0,0.0 +2023-09-18 00:00:00-04:00,32.33771355230615,32.58929569069841,32.06678234895523,32.56026840209961,8396500,0.0,0.0 +2023-09-19 00:00:00-04:00,32.744112268004976,32.744112268004976,32.25062993285492,32.32803726196289,7679300,0.0,0.0 +2023-09-20 00:00:00-04:00,32.37642176404701,32.80217505185239,32.33771624858086,32.67638397216797,6724100,0.0,0.0 +2023-09-21 00:00:00-04:00,32.72476286844495,32.74411562549648,32.22160225858831,32.250633239746094,11674900,0.0,0.0 +2023-09-22 00:00:00-04:00,32.19256811782473,32.40544470892911,32.028071563473105,32.04742431640625,6051000,0.0,0.0 +2023-09-25 00:00:00-04:00,31.882938371102114,32.00872944688131,31.34107224488181,31.428157806396484,5659200,0.0,0.0 +2023-09-26 00:00:00-04:00,31.418482932245666,31.47653751185105,31.108846203813762,31.118520736694336,6557800,0.0,0.0 +2023-09-27 00:00:00-04:00,31.089492364664668,31.157225165953804,30.63471182072832,30.64438819885254,5324600,0.0,0.0 +2023-09-28 00:00:00-04:00,30.746680976725486,30.80513608173064,30.483640436983144,30.64925765991211,5889300,0.215,0.0 +2023-09-29 00:00:00-04:00,30.77590707692891,30.941526150237607,30.59080296953798,30.75642204284668,5919200,0.0,0.0 +2023-10-02 00:00:00-04:00,30.668741161026695,30.717453746094645,30.240081561599442,30.405698776245117,6266600,0.0,0.0 +2023-10-03 00:00:00-04:00,30.26930662287352,30.425183175448346,30.123172587109003,30.28879165649414,6459700,0.0,0.0 +2023-10-04 00:00:00-04:00,30.405701626668925,30.922043927623697,30.33750585937581,30.883075714111328,9311400,0.0,0.0 +2023-10-05 00:00:00-04:00,30.892815049864698,30.902557567374078,29.36327510660124,29.43147087097168,15400000,0.0,0.0 +2023-10-06 00:00:00-04:00,29.304820794743208,29.363274039479958,28.42801469091136,29.29507827758789,10862900,0.0,0.0 +2023-10-09 00:00:00-04:00,29.265853167332,29.402244693833236,28.778738449033096,28.973583221435547,7824400,0.0,0.0 +2023-10-10 00:00:00-04:00,29.20739839151395,29.587349139630305,28.95409851216812,29.509410858154297,8261900,0.0,0.0 +2023-10-11 00:00:00-04:00,29.587346783417075,29.636057508637258,28.389043246132925,28.535179138183594,9754800,0.0,0.0 +2023-10-12 00:00:00-04:00,28.428014050730685,28.486467294151105,26.947184923982586,27.180999755859375,16014100,0.0,0.0 +2023-10-13 00:00:00-04:00,27.181000455082252,27.668115165238547,27.07383648242057,27.385589599609375,7916800,0.0,0.0 +2023-10-16 00:00:00-04:00,27.521982025564093,27.79476694113943,27.093320546287195,27.77528190612793,8159600,0.0,0.0 +2023-10-17 00:00:00-04:00,27.677858640480235,28.223426614445206,27.658373605432683,28.0383243560791,7096400,0.0,0.0 +2023-10-18 00:00:00-04:00,28.096775912038915,28.359818294764185,27.96038439130512,28.048065185546875,4922200,0.0,0.0 +2023-10-19 00:00:00-04:00,28.048065539854544,28.203942096432257,27.707084875517626,27.716827392578125,6685900,0.0,0.0 +2023-10-20 00:00:00-04:00,27.746055411986852,28.164974389737708,27.668117127163107,27.91167449951172,9031600,0.0,0.0 +2023-10-23 00:00:00-04:00,27.892188364852505,27.999354199086234,27.59017775533361,27.59992027282715,7710100,0.0,0.0 +2023-10-24 00:00:00-04:00,27.687600582622117,28.505953455660816,27.66811554797949,28.359819412231445,9904500,0.0,0.0 +2023-10-25 00:00:00-04:00,28.311106606431498,28.603376549222574,28.16497256413354,28.35007667541504,10816700,0.0,0.0 +2023-10-26 00:00:00-04:00,30.07446238976655,30.26930715481165,28.428014183791593,28.749509811401367,14559400,0.0,0.0 +2023-10-27 00:00:00-04:00,28.613120252044805,29.499668918007483,28.58389269909611,29.100234985351562,15490200,0.0,0.0 +2023-10-30 00:00:00-04:00,29.226881467242844,29.480181329609028,29.041777364322353,29.246366500854492,13125700,0.0,0.0 +2023-10-31 00:00:00-04:00,29.392503330749864,29.7432265363207,29.343792600285138,29.54837989807129,10628000,0.0,0.0 +2023-11-01 00:00:00-04:00,29.63605963595571,29.83090626721293,29.43147048731611,29.67502784729004,9440600,0.0,0.0 +2023-11-02 00:00:00-04:00,29.78219273328893,30.162141608144214,29.665286244808133,30.064720153808594,9706300,0.0,0.0 +2023-11-03 00:00:00-04:00,30.318021774291992,30.746681401074643,30.269309186115393,30.318021774291992,9100700,0.0,0.0 +2023-11-06 00:00:00-05:00,30.269309764110062,30.54209468852216,30.152403266644363,30.171886444091797,6155700,0.0,0.0 +2023-11-07 00:00:00-05:00,30.171885194938376,30.347246792072017,30.035493667476747,30.201112747192383,8222300,0.0,0.0 +2023-11-08 00:00:00-05:00,30.26930765085951,30.386215998358534,30.15240116155563,30.24982261657715,7223300,0.0,0.0 +2023-11-09 00:00:00-05:00,30.45441431479629,30.45441431479629,30.074465405394246,30.10369110107422,7518300,0.0,0.0 +2023-11-10 00:00:00-05:00,30.103690677537593,30.25956724628871,30.025752393162033,30.171886444091797,7836200,0.0,0.0 +2023-11-13 00:00:00-05:00,30.16214294837,30.561578733314136,30.06472148970555,30.47389793395996,6601800,0.0,0.0 +2023-11-14 00:00:00-05:00,30.75642292852394,31.16559936505798,30.688227165467463,31.058433532714844,10032800,0.0,0.0 +2023-11-15 00:00:00-05:00,31.116886946144515,31.17534018870371,30.9610103938566,31.068174362182617,7162700,0.0,0.0 +2023-11-16 00:00:00-05:00,31.136371622728987,31.379928979696,30.83436102038454,30.96101188659668,7302700,0.0,0.0 +2023-11-17 00:00:00-05:00,31.126629858279085,31.126629858279085,30.6395151616437,30.91229820251465,6947400,0.0,0.0 +2023-11-20 00:00:00-05:00,30.80513532679341,31.06817586008945,30.59080366341753,30.96101188659668,5239000,0.0,0.0 +2023-11-21 00:00:00-05:00,30.88307255486475,31.19482566385346,30.853845004073893,31.08765983581543,5339700,0.0,0.0 +2023-11-22 00:00:00-05:00,31.233794994909843,31.594258821853156,31.185080553212266,31.57477378845215,6123900,0.0,0.0 +2023-11-24 00:00:00-05:00,31.53580626959645,31.896273842053986,31.53580626959645,31.77936363220215,3426100,0.0,0.0 +2023-11-27 00:00:00-05:00,31.711166381835938,31.876787313168986,31.62348558675144,31.711166381835938,8790400,0.0,0.0 +2023-11-28 00:00:00-05:00,31.711165528173876,31.837816387973216,31.3507016987036,31.409156799316406,7068100,0.0,0.0 +2023-11-29 00:00:00-05:00,31.409157274261254,31.428638591703294,30.84410244229691,30.91229820251465,7236500,0.0,0.0 +2023-11-30 00:00:00-05:00,30.961011184319837,31.03894946245363,30.39595820330106,30.75642204284668,21381600,0.0,0.0 +2023-12-01 00:00:00-05:00,30.844104165830082,31.360444583871235,30.814876613448522,31.340959548950195,8212900,0.0,0.0 +2023-12-04 00:00:00-05:00,31.29225013148616,31.59426261083581,31.29225013148616,31.399415969848633,5379200,0.0,0.0 +2023-12-05 00:00:00-05:00,31.292247751522453,31.370187888545736,31.097402983549678,31.204566955566406,4578400,0.0,0.0 +2023-12-06 00:00:00-05:00,31.224053492618104,31.399415092970255,30.999981162477123,31.360445022583008,5957500,0.0,0.0 +2023-12-07 00:00:00-05:00,31.418899991512415,31.62348728556995,31.263023427031847,31.526065826416016,6874300,0.0,0.0 +2023-12-08 00:00:00-05:00,31.49684244297974,31.49684244297974,31.253285060833807,31.28251075744629,8254100,0.0,0.0 +2023-12-11 00:00:00-05:00,31.613743685767496,31.944981819028538,31.613743685767496,31.915752410888672,7108500,0.0,0.0 +2023-12-12 00:00:00-05:00,32.169054102074696,32.169054102074696,31.73065014422222,31.82807159423828,5925600,0.0,0.0 +2023-12-13 00:00:00-05:00,31.867044384182545,32.432099248457995,31.711167821001457,32.38338851928711,7104500,0.0,0.0 +2023-12-14 00:00:00-05:00,32.451585148495475,32.7828233186342,31.340960425284084,31.37993049621582,13049700,0.0,0.0 +2023-12-15 00:00:00-05:00,31.350705416731735,31.662458557525355,31.04869479386233,31.146116256713867,17760200,0.0,0.0 +2023-12-18 00:00:00-05:00,31.292249990968315,31.750139037773444,30.990239371170127,31.56503677368164,6357300,0.0,0.0 +2023-12-19 00:00:00-05:00,31.467608861271266,31.80859138093798,31.428638793356747,31.701425552368164,5632900,0.0,0.0 +2023-12-20 00:00:00-05:00,31.50657903395092,31.886527906405327,31.428638897862715,31.448123931884766,7322700,0.0,0.0 +2023-12-21 00:00:00-05:00,31.545550458455022,31.71116768017865,31.40915893082606,31.681941986083984,4853900,0.0,0.0 +2023-12-22 00:00:00-05:00,31.633232178389054,32.13008757442033,31.623487802480113,31.98395538330078,4467700,0.0,0.0 +2023-12-26 00:00:00-05:00,31.964467363951897,32.27622046890635,31.867042195909782,32.198280334472656,3492500,0.0,0.0 +2023-12-27 00:00:00-05:00,32.20802602755168,32.34441755200216,32.12034523092061,32.256736755371094,4895300,0.0,0.0 +2023-12-28 00:00:00-05:00,32.324933770589254,32.51003603003416,32.26647866510591,32.49055099487305,3808000,0.0,0.0 +2023-12-29 00:00:00-05:00,32.40286768347102,32.51003351035608,32.28596119795559,32.46132278442383,4988400,0.0,0.0 +2024-01-02 00:00:00-05:00,32.51978084441307,32.77307887214295,32.38338931283617,32.51003646850586,7861000,0.0,0.0 +2024-01-03 00:00:00-05:00,32.19828004149849,32.20802441640912,31.565033178742407,31.75013542175293,9610100,0.0,0.0 +2024-01-04 00:00:00-05:00,31.70600650416054,31.970791992447836,31.59812899504397,31.74523162841797,7351300,0.215,0.0 +2024-01-05 00:00:00-05:00,31.61774406236145,31.656969187406233,31.03912951037157,31.35295295715332,5261600,0.0,0.0 +2024-01-08 00:00:00-05:00,31.14700689526779,31.382374479399047,30.921446527625577,31.196041107177734,18370600,0.0,0.0 +2024-01-09 00:00:00-05:00,31.029320772978227,31.37256585252276,30.872409057278187,31.36275863647461,9428500,0.0,0.0 +2024-01-10 00:00:00-05:00,31.333340733553296,31.441218246002133,31.02932262947663,31.156814575195312,7003200,0.0,0.0 +2024-01-11 00:00:00-05:00,31.06855046243409,31.362759469552834,30.941058520956783,31.33333969116211,6696300,0.0,0.0 +2024-01-12 00:00:00-05:00,31.470637406718872,31.529480705371657,31.205848174387146,31.294111251831055,6273500,0.0,0.0 +2024-01-16 00:00:00-05:00,31.294112143755452,31.323533793920404,31.009710340968905,31.215656280517578,8093300,0.0,0.0 +2024-01-17 00:00:00-05:00,31.147008156306395,31.40199018373912,31.04893785798068,31.12739372253418,6070900,0.0,0.0 +2024-01-18 00:00:00-05:00,30.93125526871442,31.225464295746217,30.7743416676907,31.186235427856445,8788400,0.0,0.0 +2024-01-19 00:00:00-05:00,31.156813225042445,31.343144721425528,30.803760923625685,31.27449607849121,7294800,0.0,0.0 +2024-01-22 00:00:00-05:00,31.147007011961133,31.29411151877739,30.882217777370695,30.892024993896484,6014300,0.0,0.0 +2024-01-23 00:00:00-05:00,30.90183334575978,31.18623515331547,30.676272968985376,31.12739372253418,6970400,0.0,0.0 +2024-01-24 00:00:00-05:00,31.11758553917614,31.15681440550217,30.470324209079,30.538972854614258,6216700,0.0,0.0 +2024-01-25 00:00:00-05:00,30.69588577885239,30.99009667619342,30.588010133309183,30.980289459228516,7898800,0.0,0.0 +2024-01-26 00:00:00-05:00,31.1175838468764,31.401987500667218,31.1175838468764,31.36275863647461,4879400,0.0,0.0 +2024-01-29 00:00:00-05:00,31.323532715518205,31.431408354671778,31.28430384998217,31.392179489135742,10680000,0.0,0.0 +2024-01-30 00:00:00-05:00,31.411795806616514,31.470639108451174,31.12739399655716,31.186235427856445,5829800,0.0,0.0 +2024-01-31 00:00:00-05:00,31.264689588624783,31.28430402150034,30.72530577829394,30.83318328857422,6336000,0.0,0.0 +2024-02-01 00:00:00-05:00,30.901830705422647,31.392178414083865,30.617427051631825,31.36275863647461,8024300,0.0,0.0 +2024-02-02 00:00:00-05:00,31.156813984053063,31.284304056817547,30.784147241137905,31.03912925720215,5962900,0.0,0.0 +2024-02-05 00:00:00-05:00,30.86260177592802,30.87240899195542,30.401673845851334,30.440902709960938,8392600,0.0,0.0 +2024-02-06 00:00:00-05:00,30.509552001953125,30.637042071956508,30.32321863453105,30.509552001953125,12983700,0.0,0.0 +2024-02-07 00:00:00-05:00,30.84298963122717,30.970479700235927,30.558585974194628,30.65665626525879,7611000,0.0,0.0 +2024-02-08 00:00:00-05:00,30.637044500832424,30.911640965617067,30.53897420122824,30.882219314575195,6873200,0.0,0.0 +2024-02-09 00:00:00-05:00,30.84299133068779,30.882218326953748,30.35264171888376,30.54878044128418,5257400,0.0,0.0 +2024-02-12 00:00:00-05:00,30.489937608460043,30.754726835577006,30.352640322044685,30.715497970581055,6261200,0.0,0.0 +2024-02-13 00:00:00-05:00,30.87241226874412,30.892026702880795,30.1270806063691,30.32322120666504,10990900,0.0,0.0 +2024-02-14 00:00:00-05:00,30.234955191720747,30.548778625334673,30.146692117199926,30.499744415283203,8864000,0.0,0.0 +2024-02-15 00:00:00-05:00,30.558587381708183,30.81356940200526,30.4507098695153,30.489938735961914,6392800,0.0,0.0 +2024-02-16 00:00:00-05:00,30.46051649522612,30.50955257733314,30.087851623889105,30.37225341796875,11899500,0.0,0.0 +2024-02-20 00:00:00-05:00,30.39186783024901,30.950866072143956,30.13688581507082,30.627235412597656,15705100,0.0,0.0 +2024-02-21 00:00:00-05:00,30.842990632445897,31.04893656688431,30.7547275546765,30.990095138549805,11468300,0.0,0.0 +2024-02-22 00:00:00-05:00,29.979975087941593,30.36244718812785,29.411169610764585,29.783836364746094,16363500,0.0,0.0 +2024-02-23 00:00:00-05:00,29.862289433858816,29.862289433858816,29.342518218482855,29.60730743408203,24281800,0.0,0.0 +2024-02-26 00:00:00-05:00,29.470009718280703,29.49943136718071,28.60699525976828,28.930625915527344,20269400,0.0,0.0 +2024-02-27 00:00:00-05:00,28.832555623062575,29.15618627882164,28.754099763197807,28.930625915527344,10699500,0.0,0.0 +2024-02-28 00:00:00-05:00,28.85217038409198,29.519046135801283,28.75410009051086,29.450397491455078,9757900,0.0,0.0 +2024-02-29 00:00:00-05:00,29.499431108026815,29.881903187690607,29.195414887538547,29.332712173461914,10848200,0.0,0.0 +2024-03-01 00:00:00-05:00,28.352012844430003,28.88159129388841,28.293171418001922,28.714872360229492,47327200,0.0,0.0 +2024-03-04 00:00:00-05:00,28.636417538885752,28.763907612521024,28.50892559471519,28.538347244262695,19511900,0.0,0.0 +2024-03-05 00:00:00-05:00,28.616802734554796,28.793328888478836,28.469698229796517,28.528539657592773,10791600,0.0,0.0 +2024-03-06 00:00:00-05:00,28.67564438423863,28.832556106599654,28.606995739522592,28.636417388916016,7722800,0.0,0.0 +2024-03-07 00:00:00-05:00,28.61680368693715,28.665837899976708,28.36182166395374,28.40104866027832,7363700,0.0,0.0 +2024-03-08 00:00:00-05:00,28.489310699569575,28.63641707438565,28.34220619528876,28.577573776245117,9720400,0.0,0.0 +2024-03-11 00:00:00-04:00,28.705065847553275,28.901204563965457,28.64622254914788,28.734485626220703,6977700,0.0,0.0 +2024-03-12 00:00:00-04:00,28.773716068403978,28.861979150312944,28.685452986495008,28.724681854248047,7185400,0.0,0.0 +2024-03-13 00:00:00-04:00,28.81294019045832,28.930624911438635,28.332397831647796,28.342205047607422,14514800,0.0,0.0 +2024-03-14 00:00:00-04:00,28.34220490369764,28.724678842040234,28.253941831044358,28.440275192260742,16255000,0.0,0.0 +2024-03-15 00:00:00-04:00,28.459892856762703,28.50892707134633,28.067613528487502,28.322593688964844,28529900,0.0,0.0 +2024-03-18 00:00:00-04:00,28.312786615246722,28.989467713789548,28.244136100268147,28.940433502197266,13215300,0.0,0.0 +2024-03-19 00:00:00-04:00,28.920817450248038,29.33271116438376,28.69525709669483,28.744291305541992,13656700,0.0,0.0 +2024-03-20 00:00:00-04:00,28.783521449571808,29.156186316780815,28.724680022230437,29.136571884155273,12464500,0.0,0.0 +2024-03-21 00:00:00-04:00,29.077731440165156,29.28367924862757,28.969855798147044,29.009082794189453,9582100,0.0,0.0 +2024-03-22 00:00:00-04:00,29.009083191957398,29.28367965016074,28.96004897859821,29.224836349487305,7166100,0.0,0.0 +2024-03-25 00:00:00-04:00,29.342521141700143,29.94074827271784,29.283679711438918,29.891712188720703,18795000,0.0,0.0 +2024-03-26 00:00:00-04:00,29.85248479541642,30.42129026847827,29.85248479541642,30.136886596679688,18452600,0.0,0.0 +2024-03-27 00:00:00-04:00,30.16157688169133,30.566496382296677,30.043062984183052,30.210956573486328,15201900,0.215,0.0 +2024-03-28 00:00:00-04:00,30.428229317460232,30.665255224578278,30.230708670052426,30.28996467590332,7269500,0.0,0.0 +2024-04-01 00:00:00-04:00,30.467734657850784,30.91215752848105,30.359097077074413,30.84302520751953,11031400,0.0,0.0 +2024-04-02 00:00:00-04:00,30.96153926842653,30.991166329731257,30.270212287694214,30.536867141723633,14180800,0.0,0.0 +2024-04-03 00:00:00-04:00,30.408480114421337,30.77389436671196,30.319595159277227,30.62575340270996,8703400,0.0,0.0 +2024-04-04 00:00:00-04:00,30.852901375903294,30.922033696536396,30.28996461221723,30.299840927124023,7327800,0.0,0.0 +2024-04-05 00:00:00-04:00,30.319594864495862,30.47761214239028,30.082567063939692,30.38872718811035,8527500,0.0,0.0 +2024-04-08 00:00:00-04:00,30.37884875221635,30.61587465251265,30.30971643342756,30.418352127075195,6350700,0.0,0.0 +2024-04-09 00:00:00-04:00,30.53686844756585,30.76401805128322,30.457859807850483,30.62575340270996,4620000,0.0,0.0 +2024-04-10 00:00:00-04:00,30.359097124469624,30.398602384346148,29.90479793817641,30.270212173461914,7752500,0.0,0.0 +2024-04-11 00:00:00-04:00,30.359095996413753,30.764015476530147,30.299839992515217,30.4381046295166,6927000,0.0,0.0 +2024-04-12 00:00:00-04:00,30.408479669276325,30.42823041613012,29.80603762294409,29.84554100036621,9627800,0.0,0.0 +2024-04-15 00:00:00-04:00,29.954179097833656,30.15170163947103,29.83566519610832,30.052940368652344,10277700,0.0,0.0 +2024-04-16 00:00:00-04:00,30.0430639890086,30.171452322198384,29.835665132361036,30.062816619873047,10322500,0.0,0.0 +2024-04-17 00:00:00-04:00,30.42822981493212,30.526991082107905,30.141824212208288,30.49736213684082,10022000,0.0,0.0 +2024-04-18 00:00:00-04:00,30.685008595379394,30.7837698633253,30.418353737039798,30.744264602661133,7467900,0.0,0.0 +2024-04-19 00:00:00-04:00,30.84302532218308,31.20844144197107,30.635628358527487,31.10968017578125,8631500,0.0,0.0 +2024-04-22 00:00:00-04:00,31.287450256163854,31.37633520786888,31.030671716095384,31.366458892822266,7411500,0.0,0.0 +2024-04-23 00:00:00-04:00,31.198565304458825,31.425714899387458,31.129432982847025,31.366458892822266,7904000,0.0,0.0 +2024-04-24 00:00:00-04:00,30.843023604918105,32.047907594662824,30.803520230870316,31.93927001953125,11479400,0.0,0.0 +2024-04-25 00:00:00-04:00,33.52932622167401,34.05275778481944,32.88737886626863,33.42068862915039,14559000,0.0,0.0 +2024-04-26 00:00:00-04:00,33.07502401754086,33.56882847200298,33.035518757000936,33.30217361450195,9684800,0.0,0.0 +2024-04-29 00:00:00-04:00,33.38118049636067,33.49969251100663,33.173783528872995,33.28242111206055,8915700,0.0,0.0 +2024-04-30 00:00:00-04:00,33.31204817386478,33.341675235669015,32.946633931039486,33.28242111206055,6026200,0.0,0.0 +2024-05-01 00:00:00-04:00,32.97626339325428,33.15403331187797,32.79849347463059,32.926883697509766,6235700,0.0,0.0 +2024-05-02 00:00:00-04:00,33.04539425513006,33.34167618388553,32.83799728174414,33.14415740966797,6371900,0.0,0.0 +2024-05-03 00:00:00-04:00,33.22316426744849,33.460192071635056,33.0058890942299,33.41081237792969,7463400,0.0,0.0 +2024-05-06 00:00:00-04:00,33.47994460023861,33.558951356439806,33.035519823390835,33.14415740966797,5029600,0.0,0.0 +2024-05-07 00:00:00-04:00,33.331798174428805,33.450310179724504,33.10464859451673,33.391056060791016,5831500,0.0,0.0 +2024-05-08 00:00:00-04:00,33.47994364808982,33.51944514135246,33.21328878956465,33.28242111206055,4682000,0.0,0.0 +2024-05-09 00:00:00-04:00,33.36142784795922,33.59845564455187,33.27254289516561,33.56882858276367,5701500,0.0,0.0 +2024-05-10 00:00:00-04:00,33.5293230197501,33.64783503326326,33.371305745922896,33.60832977294922,5300000,0.0,0.0 +2024-05-13 00:00:00-04:00,33.578704015818694,33.805853620304795,33.39105967318125,33.69721603393555,8073000,0.0,0.0 +2024-05-14 00:00:00-04:00,33.677464962317565,33.82560781739466,33.479946178787166,33.74659729003906,7824900,0.0,0.0 +2024-05-15 00:00:00-04:00,33.72684321531945,33.805849963040345,33.361425233895545,33.391056060791016,7792300,0.0,0.0 +2024-05-16 00:00:00-04:00,33.39105954594025,33.94411813999747,33.39105954594025,33.71696853637695,6793800,0.0,0.0 +2024-05-17 00:00:00-04:00,33.64783308280166,33.64783308280166,33.302171493663145,33.3317985534668,6118900,0.0,0.0 +2024-05-20 00:00:00-04:00,33.34167536387724,33.40093325514259,33.17378365643563,33.26266860961914,7793700,0.0,0.0 +2024-05-21 00:00:00-04:00,33.40093137665692,33.55894864371518,33.30217199753131,33.5391960144043,5827100,0.0,0.0 +2024-05-22 00:00:00-04:00,33.470063566941484,33.90461387525382,33.3515515589603,33.84535598754883,4823100,0.0,0.0 +2024-05-23 00:00:00-04:00,33.647833464694244,33.894735679003674,33.52932145670579,33.5589485168457,4483500,0.0,0.0 +2024-05-24 00:00:00-04:00,33.61820690743886,33.98362113520287,33.61820690743886,33.7663459777832,5208500,0.0,0.0 +2024-05-28 00:00:00-04:00,33.588575451159635,33.726843855295144,33.22316123023063,33.292293548583984,8073000,0.0,0.0 +2024-05-29 00:00:00-04:00,33.23304167564334,33.36142812273565,32.93675598560496,33.242916107177734,4758000,0.0,0.0 +2024-05-30 00:00:00-04:00,33.26266716400963,33.578701702165105,33.2429145344463,33.479942321777344,5416200,0.0,0.0 +2024-05-31 00:00:00-04:00,33.4996907526515,33.84535611441646,33.470063692402356,33.82560348510742,13476700,0.0,0.0 +2024-06-03 00:00:00-04:00,33.78609742177872,34.10213194833846,33.60832752966027,33.944114685058594,5123600,0.0,0.0 +2024-06-04 00:00:00-04:00,33.84535802463811,34.56631208167878,33.7564730714452,34.38854217529297,9058900,0.0,0.0 +2024-06-05 00:00:00-04:00,34.47742738540755,34.556437907691816,34.092260507844415,34.349037170410156,8207600,0.0,0.0 +2024-06-06 00:00:00-04:00,34.289782938780824,34.556437799511855,34.033002509589885,34.08238220214844,5851900,0.0,0.0 +2024-06-07 00:00:00-04:00,34.01324911488969,34.42804681140597,33.98362205350601,34.200897216796875,5701200,0.0,0.0 +2024-06-10 00:00:00-04:00,34.191020244330254,34.20089844343175,33.58857819172882,33.73672103881836,4118700,0.0,0.0 +2024-06-11 00:00:00-04:00,33.67746347742451,33.73672137032843,33.24291689841647,33.41081237792969,9201000,0.0,0.0 +2024-06-12 00:00:00-04:00,33.489820608474105,33.58858000023188,33.18366046613813,33.193538665771484,5574600,0.0,0.0 +2024-06-13 00:00:00-04:00,33.05526915892948,33.66758558630453,33.02563833180752,33.63795852661133,8398500,0.0,0.0 +2024-06-14 00:00:00-04:00,33.59845339515721,33.83547740845224,33.49969025009364,33.61820602416992,4589000,0.0,0.0 +2024-06-17 00:00:00-04:00,33.8157336897458,34.299659988154694,33.50957354462942,34.260154724121094,8986800,0.0,0.0 +2024-06-18 00:00:00-04:00,34.240399655044314,34.33916280809884,33.85523277670432,34.0626335144043,4621900,0.0,0.0 +2024-06-20 00:00:00-04:00,34.00337363682697,34.09225858567077,33.519443633693214,33.78609848022461,7070300,0.0,0.0 +2024-06-21 00:00:00-04:00,33.98362181214982,34.24039846631893,33.6873398981304,33.95399475097656,17518600,0.0,0.0 +2024-06-24 00:00:00-04:00,33.98362553934826,34.270033053531684,33.83548268237632,34.24040222167969,7818500,0.0,0.0 +2024-06-25 00:00:00-04:00,34.25027837076506,34.378668587958316,33.85523328744542,33.98362350463867,7249200,0.0,0.0 +2024-06-26 00:00:00-04:00,33.76634677725508,34.0231271998178,33.54907538212003,33.934242248535156,4762800,0.0,0.0 +2024-06-27 00:00:00-04:00,34.08238291838716,34.15151901033688,33.568829584071096,33.69721603393555,9231800,0.0,0.0 +2024-06-28 00:00:00-04:00,33.66242956747874,33.66242956747874,33.105863905577394,33.1953125,12137900,0.215,0.0 +2024-07-01 00:00:00-04:00,33.19531382976411,33.404025961337865,32.5989885792856,32.63874435424805,5835900,0.0,0.0 +2024-07-02 00:00:00-04:00,32.7580063796699,32.80769920042545,32.37039706992967,32.57910919189453,9243300,0.0,0.0 +2024-07-03 00:00:00-04:00,32.559229824242934,32.728189956709045,32.370395597434005,32.51947784423828,5340800,0.0,0.0 +2024-07-05 00:00:00-04:00,32.519480157810136,32.598987914794975,32.27101225633865,32.45984649658203,7262800,0.0,0.0 +2024-07-08 00:00:00-04:00,32.34058138419603,32.43996702339758,31.972846178248254,32.09211349487305,12207000,0.0,0.0 +2024-07-09 00:00:00-04:00,32.181563161556,32.201441048324064,31.73432018757276,31.75419807434082,6775000,0.0,0.0 +2024-07-10 00:00:00-04:00,31.79395195221732,32.12192950125182,31.644871592776113,31.75419807434082,10725600,0.0,0.0 +2024-07-11 00:00:00-04:00,31.60511444135789,32.380336826238036,31.60511444135789,32.23125457763672,6833600,0.0,0.0 +2024-07-12 00:00:00-04:00,32.17162182787796,32.59898690852246,32.17162182787796,32.42008972167969,4638500,0.0,0.0 +2024-07-15 00:00:00-04:00,32.320705315772656,32.64868097663804,32.22131587966244,32.469783782958984,9470000,0.0,0.0 +2024-07-16 00:00:00-04:00,32.479724383658066,32.77788510715999,32.34058296544512,32.45984649658203,7813600,0.0,0.0 +2024-07-17 00:00:00-04:00,32.66855764717182,32.97665920065974,32.58904989256411,32.87727355957031,13082500,0.0,0.0 +2024-07-18 00:00:00-04:00,32.81764137429808,33.40402578223221,32.74807066414652,32.93690490722656,6338500,0.0,0.0 +2024-07-19 00:00:00-04:00,33.185372647872825,33.225128422424966,32.52941753303984,32.77788543701172,4626700,0.0,0.0 +2024-07-22 00:00:00-04:00,32.77788553591243,32.917026955945424,32.53935847051855,32.628807067871094,7473000,0.0,0.0 +2024-07-23 00:00:00-04:00,32.57910928544867,32.75800647373776,32.360460115232506,32.430030822753906,6730000,0.0,0.0 +2024-07-24 00:00:00-04:00,32.55923106664782,32.6387426123292,32.07223611896648,32.56917190551758,11507900,0.0,0.0 +2024-07-25 00:00:00-04:00,33.672369456807374,34.39789523940882,32.8772729684304,33.006473541259766,17925900,0.0,0.0 +2024-07-26 00:00:00-04:00,32.996538247951236,33.662430407578526,32.877274716184424,33.53322982788086,12633200,0.0,0.0 +2024-07-29 00:00:00-04:00,33.473595171957,33.980468010398056,33.43383939877596,33.950653076171875,10122100,0.0,0.0 +2024-07-30 00:00:00-04:00,33.801569823910754,34.030163617289524,33.483531230495636,33.91089630126953,8023900,0.0,0.0 +2024-07-31 00:00:00-04:00,33.79163294865871,34.308446613420024,33.503409287121215,34.069915771484375,7192800,0.0,0.0 +2024-08-01 00:00:00-04:00,34.1693045713887,34.47740232202549,33.80156937221976,34.348201751708984,7731000,0.0,0.0 +2024-08-02 00:00:00-04:00,34.68611948824431,35.02403597543815,34.24881356874687,34.85507583618164,11433800,0.0,0.0 +2024-08-05 00:00:00-04:00,35.16317727645316,35.31225573745116,33.75187767282657,34.08979415893555,11432200,0.0,0.0 +2024-08-06 00:00:00-04:00,34.03016495780373,34.73581287778292,33.990409184231005,34.26869201660156,7509900,0.0,0.0 +2024-08-07 00:00:00-04:00,34.34820225313227,34.7159336663504,34.05003775403309,34.368080139160156,5902900,0.0,0.0 +2024-08-08 00:00:00-04:00,34.22893367501544,34.52709816312192,33.97052874881798,34.318382263183594,5334800,0.0,0.0 +2024-08-09 00:00:00-04:00,34.199119504335734,34.37801668465602,33.85126598222354,34.348201751708984,4352800,0.0,0.0 +2024-08-12 00:00:00-04:00,34.3183851697991,34.656301665796704,34.22893657405505,34.58673095703125,5320400,0.0,0.0 +2024-08-13 00:00:00-04:00,34.63642108115199,35.00415627463599,34.56685037780506,34.93458557128906,6064900,0.0,0.0 +2024-08-14 00:00:00-04:00,34.93458574857267,35.27250221996641,34.79544054985372,35.093605041503906,6839900,0.0,0.0 +2024-08-15 00:00:00-04:00,35.09360554313966,35.24268399977671,34.994216114062574,35.11348342895508,9379300,0.0,0.0 +2024-08-16 00:00:00-04:00,35.024036313694936,35.242685484236155,35.024036313694936,35.17311477661133,6996400,0.0,0.0 +2024-08-19 00:00:00-04:00,35.15323499805176,35.42158076644226,35.103542179754044,35.401702880859375,4946200,0.0,0.0 +2024-08-20 00:00:00-04:00,35.39176857308275,35.580602813757636,35.25262715455185,35.51103210449219,5170400,0.0,0.0 +2024-08-21 00:00:00-04:00,35.58060038771513,35.73961968252485,35.20292814079742,35.2625617980957,6966100,0.0,0.0 +2024-08-22 00:00:00-04:00,35.40170412209864,35.57066425981771,35.222806936899225,35.45139694213867,4699500,0.0,0.0 +2024-08-23 00:00:00-04:00,35.61042154009947,35.689929297266,35.312257024596924,35.51103210449219,3964100,0.0,0.0 +2024-08-26 00:00:00-04:00,35.58060134306099,36.017907259018735,35.53090852297101,35.9085807800293,4579000,0.0,0.0 +2024-08-27 00:00:00-04:00,36.07753546746392,36.226617712197,35.95827194646885,36.1471061706543,4383500,0.0,0.0 +2024-08-28 00:00:00-04:00,36.226617797005616,36.226617797005616,35.74955992058952,35.99802780151367,4878300,0.0,0.0 +2024-08-29 00:00:00-04:00,36.097415995883175,36.1868645910086,35.679991746177336,35.948333740234375,4939800,0.0,0.0 +2024-08-30 00:00:00-04:00,35.93839622091509,36.574473426207874,35.93839622091509,36.38563919067383,7530100,0.0,0.0 +2024-09-03 00:00:00-04:00,36.286247983465394,37.34969401125596,35.9682093963703,36.92232894897461,9001800,0.0,0.0 +2024-09-04 00:00:00-04:00,36.693737127611556,37.150920938478535,36.60429232455672,37.00183868408203,7264100,0.0,0.0 +2024-09-05 00:00:00-04:00,37.13104423015445,37.13104423015445,36.53471898496333,36.74343490600586,5283300,0.0,0.0 +2024-09-06 00:00:00-04:00,36.62416484380417,37.07140779642752,36.61422779655434,36.63410568237305,5657800,0.0,0.0 +2024-09-09 00:00:00-04:00,36.50490387822862,37.26024842699287,36.465148103805376,37.041595458984375,7010900,0.0,0.0 +2024-09-10 00:00:00-04:00,37.07140865031762,37.170798081700475,36.793125825083905,36.972023010253906,4292000,0.0,0.0 +2024-09-11 00:00:00-04:00,36.942204113256786,36.95214495200838,36.445268332612585,36.81300354003906,4888100,0.0,0.0 +2024-09-12 00:00:00-04:00,36.81300377891906,36.912389419165166,36.56453588698465,36.822940826416016,4851900,0.0,0.0 +2024-09-13 00:00:00-04:00,36.92232897678924,37.45901672334213,36.892510252694784,37.37950897216797,5462300,0.0,0.0 +2024-09-16 00:00:00-04:00,37.58822222745155,37.60810011367942,37.0415936258022,37.12110137939453,4810000,0.0,0.0 +2024-09-17 00:00:00-04:00,37.091286378823376,37.37951004162897,37.04159355900289,37.27018356323242,5798600,0.0,0.0 +2024-09-18 00:00:00-04:00,37.14097919864386,37.43913990888589,37.071408492631356,37.27018356323242,13960700,0.0,0.0 +2024-09-19 00:00:00-04:00,37.419265814013,37.46895863383349,37.14097919864386,37.27018356323242,11965800,0.0,0.0 +2024-09-20 00:00:00-04:00,37.11116326570855,37.399386920753024,37.071407494395025,37.23042678833008,17177900,0.0,0.0 +2024-09-23 00:00:00-04:00,37.33975551089652,37.82675426049724,37.24036986795069,37.77705764770508,7445400,0.0,0.0 +2024-09-24 00:00:00-04:00,37.71742713249258,38.045402781652065,37.49877417217346,37.59816360473633,4663400,0.0,0.0 +2024-09-25 00:00:00-04:00,37.59816501679711,37.677672774514264,37.31987838648876,37.34969711303711,4268100,0.0,0.0 +2024-09-26 00:00:00-04:00,37.37951078340649,37.498774311606205,37.14097993568786,37.29999923706055,5353200,0.0,0.0 +2024-09-27 00:00:00-04:00,37.400001525878906,37.81999969482422,37.34000015258789,37.41999816894531,4627600,0.23,0.0 +2024-09-30 00:00:00-04:00,37.619998931884766,37.81999969482422,37.349998474121094,37.47999954223633,6986600,0.0,0.0 +2024-10-01 00:00:00-04:00,37.720001220703125,37.720001220703125,37.13999938964844,37.189998626708984,11057500,0.0,0.0 +2024-10-02 00:00:00-04:00,37.15999984741211,37.189998626708984,36.779998779296875,37.02000045776367,6426600,0.0,0.0 +2024-10-03 00:00:00-04:00,36.849998474121094,36.91999816894531,36.54999923706055,36.63999938964844,6025600,0.0,0.0 +2024-10-04 00:00:00-04:00,36.58000183105469,36.59000015258789,36.2400016784668,36.38999938964844,9473500,0.0,0.0 diff --git a/stockapp/sample/get_futu_.py b/stockapp/sample/get_futu_.py new file mode 100644 index 0000000..ae94f26 --- /dev/null +++ b/stockapp/sample/get_futu_.py @@ -0,0 +1,62 @@ +import pymysql +import pandas as pd +from futu import * +import logging +from config import db_config # 引用config.py中的数据库配置 + +# 设置日志 +logging.basicConfig(level=logging.INFO, format='%(asctime)s %(levelname)s - %(message)s') +logger = logging.getLogger() + +# 数据库连接函数 +def connect_to_db(): + return pymysql.connect(**db_config) + +# 从sp300表中获取所有股票代码 +def fetch_sp300_codes(connection): + query = "SELECT code FROM sp300" + return pd.read_sql(query, connection) + +# 获取市场快照并保存到 CSV 文件 +def get_market_snapshot_and_save_to_csv(stock_codes, output_file): + quote_ctx = OpenQuoteContext(host='127.0.0.1', port=11111) + ret, data = quote_ctx.get_market_snapshot(stock_codes) + + if ret == RET_OK: + logger.info(f"Successfully fetched market snapshot for {len(stock_codes)} codes.") + # 将数据写入CSV文件 + data.to_csv(output_file, index=False) + logger.info(f"Snapshot data saved to {output_file}") + else: + logger.error(f"Error fetching market snapshot: {data}") + + quote_ctx.close() + +# 主函数 +def main(): + try: + # 连接数据库 + connection = connect_to_db() + + # 从 sp300 表中获取所有的股票代码 + sp300_codes_df = fetch_sp300_codes(connection) + + # 提取股票代码列表 + stock_codes = sp300_codes_df['code'].tolist() + + if not stock_codes: + logger.warning("No stock codes found in sp300 table.") + return + + # 获取市场快照并保存到 CSV 文件 + output_file = "market_snapshot.csv" + get_market_snapshot_and_save_to_csv(stock_codes, output_file) + + except Exception as e: + logger.error(f"An error occurred: {e}") + finally: + if connection: + connection.close() + +if __name__ == "__main__": + main() \ No newline at end of file diff --git a/stockapp/sample/get_yh_kline.py b/stockapp/sample/get_yh_kline.py index 7ba4c51..3943fbe 100644 --- a/stockapp/sample/get_yh_kline.py +++ b/stockapp/sample/get_yh_kline.py @@ -1,15 +1,28 @@ import yfinance as yf import pandas as pd +code = 'KDP' + # 获取AAPL的股票数据 -stock = yf.Ticker("AAPL") +stock = yf.Ticker(code) # 获取过去十年的日K线数据（前复权） +hist_data = stock.history(period="10y", auto_adjust=True) + +print (hist_data['Close'].resample('Y').last().pct_change) + +# 打印数据前几行 +print(hist_data.head()) + +# 保存到CSV文件 +hist_data.to_csv(f"{code}_10year_data_adjust.csv") + + +# 获取过去十年的日K线数据（不复权） hist_data = stock.history(period="10y", auto_adjust=False) # 打印数据前几行 print(hist_data.head()) # 保存到CSV文件 -hist_data.to_csv("AAPL_10year_data.csv") - +hist_data.to_csv(f"{code}_10year_data.csv") diff --git a/stockapp/shell/stat.sql b/stockapp/shell/stat.sql index 5c0dcbc..5c77baa 100644 --- a/stockapp/shell/stat.sql +++ b/stockapp/shell/stat.sql @@ -1,3 +1,13 @@ +-- 校验使用复权因子计算出的前复权价格，与直接从接口读取的前复权价格的差异 +select a.code, a.time_key, a.close, b.qfq_close, a.close - b.qfq_close as diff +from stockdb.sp500_qfq_his_202410 a, stockdb.sp500_ajust_kline_202410 b +WHERE a.code = b.code and a.time_key = b.time_key + +-- 校验使用复权因子计算出的前复权价格，与直接从接口读取的前复权价格的差异 +select a.code, a.time_key, a.close, b.qfq_close, a.close - b.qfq_close as diff +from stockdb.hs300_qfq_his a, stockdb.hs300_ajust_kline_202410 b +WHERE a.code = b.code and a.time_key = b.time_key + -- 统计 year_diff = 10000 的所有记录中， win_rate 在不同区间的分布情况，给出每个区间的 行数，以及占整体的比例 WITH filtered_data AS ( diff --git a/stockapp/stat_adjust_kline.py b/stockapp/stat_adjust_kline.py index 9ee42c9..da61a38 100644 --- a/stockapp/stat_adjust_kline.py +++ b/stockapp/stat_adjust_kline.py @@ -1,3 +1,22 @@ +""" +Script Name: stat_adjust_kline.py +Description: 根据从数据源获取的历史K线，计算股票的前复权和后复权值. + 注意： + 本程序只适合沪深300的前复权和后复权计算，使用的是富途提供的不复权数据和复权因子。 + 处理sp500有问题，yahoo 提供的不复权收据 + 富途提供的复权因子，计算前复权，与yahoo提供的前复权数据差别很大。 + 尚未找到原因，所以目前只能用hs300 + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import pymysql import logging import sys @@ -5,6 +24,7 @@ import time import config import argparse + # 配置不同市场的表名管理 tables_mapping = { 'sp500': { @@ -43,9 +63,10 @@ def fetch_codes_from_market_table(market, debug=False): try: with db.cursor() as cursor: - query = f"SELECT code, code_name FROM {market}" + query = f"SELECT code, code_name FROM {market} " if debug: - query += " LIMIT 2" + #query += " LIMIT 2" + query += " where code in ('GE', 'WTW')" cursor.execute(query) codes = cursor.fetchall() return codes @@ -105,6 +126,7 @@ def calculate_hfq_qfq_price(market, debug=False): # 获取股票代码 codes = fetch_codes_from_market_table(market, debug) + isSP500 = True if market == 'sp500' else False for row in codes: code = row['code'] @@ -112,16 +134,16 @@ def calculate_hfq_qfq_price(market, debug=False): # 如果是 sp500 市场，拼接 'US.' + code rehab_code = code - if market == 'sp500': + if isSP500: rehab_code = 'US.' + code logger.info(f"Processing {code} ({name})...") - # 获取复权因子数据 + # 获取复权因子数据，没有的话就直接使用不复权值 rehab_res = fetch_rehab_data(db, rehab_code) if not rehab_res: - logger.warning(f"No rehab data found for {code}") - continue + logger.warning(f"No rehab data found for {code}, use non close") + rehab_res = list() # 反转复权因子行，为了计算前复权 rehab_res_asc = list(reversed(rehab_res)) @@ -148,6 +170,9 @@ def calculate_hfq_qfq_price(market, debug=False): tmp_close = none_close tmp_open = none_open for rehab_row in rehab_res: + # Yahoo Finance 提供的不复权数据，已经处理了拆股；所以对于富途复权因子表里的拆股数据，要忽略 + if isSP500 and rehab_row['backward_adj_factorA'] != 1 : + continue if rehab_row['ex_div_date'] <= time_key_date: hfq_close = (tmp_close * rehab_row['backward_adj_factorA']) + rehab_row['backward_adj_factorB'] hfq_open = (tmp_open * rehab_row['backward_adj_factorA']) + rehab_row['backward_adj_factorB'] @@ -159,9 +184,13 @@ def calculate_hfq_qfq_price(market, debug=False): qfq_open = none_open tmp_close = none_close tmp_open = none_open - zeroFactorB = True if market == 'sp500' else False for rehab_row in rehab_res_asc: - factorB = 0 if zeroFactorB else rehab_row['forward_adj_factorB'] + # Yahoo Finance 提供的不复权数据，已经处理了拆股；所以对于富途复权因子表里的拆股和合股数据，要忽略 + if isSP500 and rehab_row['backward_adj_factorA'] != 1 : + continue + # 富途对美股的前复权价格计算，要忽略 forward_adj_factorB + # https://openapi.futunn.com/futu-api-doc/qa/quote.html + factorB = 0 if isSP500 else rehab_row['forward_adj_factorB'] if rehab_row['ex_div_date'] > time_key_date: qfq_close = (tmp_close * rehab_row['forward_adj_factorA']) + factorB qfq_open = (tmp_open * rehab_row['forward_adj_factorA']) + factorB diff --git a/stockapp/stat_growth_rate.py b/stockapp/stat_growth_rate.py new file mode 100644 index 0000000..b544ad2 --- /dev/null +++ b/stockapp/stat_growth_rate.py @@ -0,0 +1,116 @@ +""" +Script Name: +Description: 统计hs300的成分股，在区间内的涨幅。取前复权值 + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + +import pymysql +import pandas as pd +import time +from datetime import datetime +import logging +import config + +# 设置日志 +config.setup_logging() +logger = logging.getLogger() + +# 数据库连接函数 +def connect_to_db(): + return pymysql.connect(**config.db_config) + +# 获取 2024-09-23 对应的 close 值 +def get_close_for_date(df, date): + filtered = df[df['time_key'] == date] + if not filtered.empty: + return filtered.iloc[0]['close'] + else: + logger.warning(f"No data found for date: {date}") + return None + +# 获取年内涨幅的 c1, c3 值（最早和最晚的 close 值） +def get_first_last_close(df): + df_sorted = df.sort_values(by='time_key') + c1 = df_sorted.iloc[0]['close'] # 最早的 close 值 + c3 = df_sorted.iloc[-1]['close'] # 最晚的 close 值 + return c1, c3 + +# 获取最大值和最小值的 close 值 +def get_max_min_close(df): + max_close = df['close'].max() + min_close = df['close'].min() + return max_close, min_close + +# 主函数 +def main(): + try: + connection = connect_to_db() + query = """ + SELECT code, name, time_key, close + FROM hs300_qfq_his + WHERE time_key >= '2021-01-01 00:00:00' + """ + df = pd.read_sql(query, connection) + + # 确定要查询的日期 + target_date = '2024-09-23 00:00:00' + df['time_key'] = pd.to_datetime(df['time_key']) + + results = [] + + for code, group in df.groupby('code'): + logger.info(f"Processing code: {code}") + + # 获取 c1（最早的 close）和 c3（最晚的 close） + c1, c3 = get_first_last_close(group) + + # 获取 c2（2024-09-23 的 close 值） + c2 = get_close_for_date(group, target_date) + + if c1 is None or c2 is None or c3 is None: + logger.warning(f"Skipping code {code} due to missing close values.") + continue + + # 计算年内涨幅和自2024-09-23以来的涨幅 + year_growth_rate = (c3 / c1 - 1) if c1 else None + growth_since_2024_09_23 = (c3 / c2 - 1) if c2 else None + + # 获取年内的最大和最小 close 值 + c4, c5 = get_max_min_close(group) + year_volatility = (c4 / c5 - 1) if c4 and c5 else None + + results.append({ + 'code': code, + 'name': group['name'].iloc[0], + 'year_growth_rate': year_growth_rate, + 'growth_since_2024_09_23': growth_since_2024_09_23, + 'year_volatility': year_volatility + }) + + time.sleep(1) + + # 将结果转换为 DataFrame 并显示 + result_df = pd.DataFrame(results) + print(result_df) + + # 你可以选择将结果保存到 CSV 文件中 + result_df.to_csv('./result/stat_grouth_rate_since2021.csv', index=False) + + except Exception as e: + logger.error(f"Error occurred: {e}") + finally: + if connection: + connection.close() + +if __name__ == "__main__": + main() + \ No newline at end of file diff --git a/stockapp/stat_sp500_adjust_kline.py b/stockapp/stat_sp500_adjust_kline.py new file mode 100644 index 0000000..498fe97 --- /dev/null +++ b/stockapp/stat_sp500_adjust_kline.py @@ -0,0 +1,126 @@ +""" +Script Name: +Description: 根据yahoo提供的不复权数据，和分红及拆股数据，来计算前复权和后复权数据。 + 注意： + 结果对不上！ + 按照yahoo规则，不复权数据已经处理了拆股，所以只要把分红加上去就行，但处理结果与它返回的前复权数据，仍然对不对上！ + 有些比如AAPL，差不多可以对得上；但对于KDP等，差异甚大，找不到原因。。 + 所以，这个程序暂时无法使用。。。 + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + + +import pymysql +import pandas as pd +import logging +import os +import time +import config + +# 设置日志 +filename = os.path.splitext(os.path.basename(__file__))[0] +config.setup_logging(f"./log/{filename}.log") +logger = logging.getLogger() + +# 数据库连接函数 +def connect_to_db(): + return pymysql.connect(**config.db_config) + +# 读取 sp500 表中的所有行，获取 code 和 name +def fetch_sp500_codes(connection): + query = "SELECT code, code_name as name FROM sp500 " + return pd.read_sql(query, connection) + +# 读取 sp500_his_kline_none 表中的数据并按 time_key 降序排列 +def fetch_sp500_his_kline_none(connection, code): + query = f"SELECT * FROM sp500_his_kline_none WHERE code = '{code}' ORDER BY time_key DESC" + return pd.read_sql(query, connection) + +# 将计算结果插入到 sp500_ajust_kline_202410 表中 +def insert_adjusted_kline_data(connection, data): + try: + with connection.cursor() as cursor: + insert_query = """ + INSERT INTO sp500_ajust_kline_202410 (code, name, time_key, hfq_open, hfq_close, qfq_open, qfq_close, none_open, none_close) + VALUES (%s, %s, %s, %s, %s, %s, %s, %s, %s) + ON DUPLICATE KEY UPDATE + hfq_open = VALUES(hfq_open), + hfq_close = VALUES(hfq_close), + qfq_open = VALUES(qfq_open), + qfq_close = VALUES(qfq_close), + none_open = VALUES(none_open), + none_close = VALUES(none_close) + """ + cursor.executemany(insert_query, data) + connection.commit() + except Exception as e: + logger.error(f"Error inserting data: {e}") + +# 计算前复权和后复权的价格，并插入到 sp500_ajust_kline_202410 +def process_and_insert_adjusted_kline(connection, code, name, result_none): + dividends_qfq = 0 + dividends_hfq = 0 + dividends_total = result_none['dividends'].sum() + + adjusted_data = [] + + for index, row in result_none.iterrows(): + # 计算前复权和后复权的开盘价和收盘价 + qfq_close = row['close'] - dividends_qfq + qfq_open = row['open'] - dividends_qfq + hfq_close = row['close'] + dividends_hfq + hfq_open = row['open'] + dividends_hfq + + adjusted_data.append(( + row['code'], row['name'], row['time_key'], + hfq_open, hfq_close, qfq_open, qfq_close, + row['open'], row['close'] + )) + + dividends_qfq += row['dividends'] + dividends_hfq = dividends_total - dividends_qfq + + # 插入到 sp500_ajust_kline_202410 表中 + insert_adjusted_kline_data(connection, adjusted_data) + logger.info(f"Successfully processed and inserted data for code {code}") + +# 主函数 +def main(): + try: + connection = connect_to_db() + + # 读取 sp500 表中的所有行，得到 code 和 name 字段 + sp500_codes = fetch_sp500_codes(connection) + + for index, row in sp500_codes.iterrows(): + code = row['code'] + name = row['name'] + logger.info(f"Processing data for code: {code}, name: {name}") + + # 读取 sp500_his_kline_none 表中的数据并按 time_key 降序排列 + result_none = fetch_sp500_his_kline_none(connection, code) + + if result_none.empty: + logger.warning(f"No data found for code: {code}") + continue + + # 处理并插入调整后的 K 线数据 + process_and_insert_adjusted_kline(connection, code, name, result_none) + + except Exception as e: + logger.error(f"Error occurred: {e}") + finally: + if connection: + connection.close() + +if __name__ == "__main__": + main() \ No newline at end of file diff --git a/stockapp/stat_yield_rate.py b/stockapp/stat_yield_rate.py index bdb8d2b..064ac5c 100644 --- a/stockapp/stat_yield_rate.py +++ b/stockapp/stat_yield_rate.py @@ -1,3 +1,18 @@ +""" +Script Name: +Description: 统计过去十年来，hs300 和 sp500成分股的投资胜率，年化回报率等数据。 + +Author: [Your Name] +Created Date: YYYY-MM-DD +Last Modified: YYYY-MM-DD +Version: 1.0 + +Modification History: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: + - YYYY-MM-DD [Your Name]: +""" + import pymysql import logging import sys @@ -5,6 +20,7 @@ import time import numpy as np from datetime import datetime import argparse +import config # 设置默认值 default_min_stat_years = 5 @@ -40,45 +56,25 @@ def parse_arguments(): # 获取用户输入的参数 min_stat_years, debug, market_key = parse_arguments() - -# 配置日志格式 -formatter = logging.Formatter('%(asctime)s %(levelname)s [%(filename)s:%(lineno)d] - %(message)s') - -# 动态生成日志文件名，基于 min_stat_years 的值 -log_filename = f'./log/stat_yield_{market_key}_{min_stat_years}years_rate.log' -file_handler = logging.FileHandler(log_filename) -file_handler.setFormatter(formatter) - -console_handler = logging.StreamHandler(sys.stdout) -console_handler.setFormatter(formatter) - -logging.basicConfig(level=logging.INFO, handlers=[file_handler, console_handler]) - - -# MySQL 配置 -db_config = { - 'host': '172.18.0.2', - 'user': 'root', - 'password': 'mysqlpw', - 'database': 'stockdb' -} +# 配置日志 +config.setup_logging(f'./log/stat_yield_{market_key}_{min_stat_years}years_rate.log') # 传入表名的映射 table_mapping = { "hs300": { "codes": "hs300", - "his_data": "hs300_qfq_his", + "his_data": "hs300_ajust_kline_202410", "stat_res": f"hs300_{min_stat_years}years_yield_stats_2410" }, "sp500": { "codes": "sp500", - "his_data": "sp500_qfq_his_202410", + "his_data": "sp500_ajust_kline_202410", "stat_res": f"sp500_{min_stat_years}years_yield_stats_2410" } } # 连接 MySQL -connection = pymysql.connect(**db_config) +connection = pymysql.connect(**config.db_config) # 获取股票代码 def get_codes(table_mapping, index_name): @@ -89,7 +85,7 @@ def get_codes(table_mapping, index_name): sql = f"SELECT code, code_name FROM {table_mapping[index_name]['codes']} LIMIT 1" else: # 否则查询所有数据 - sql = f"SELECT code, code_name FROM {table_mapping[index_name]['codes']}" + sql = f"SELECT code, code_name FROM {table_mapping[index_name]['codes']} " cursor.execute(sql) return cursor.fetchall() except pymysql.MySQLError as e: @@ -172,8 +168,9 @@ def calculate_yield_rate(data): if time_diff < min_stat_years: continue - close_start = data[i]['close'] - close_end = data[j]['close'] + # 使用后复权数据，避免前复权中出现负数，0，从而影响统计。 + close_start = data[i]['hfq_close'] + close_end = data[j]['hfq_close'] yield_rate = (close_end / close_start) - 1 annual_yield_rate = yield_rate * 365 / (end_time_key - start_time_key).days @@ -182,7 +179,7 @@ def calculate_yield_rate(data): max_deficit_start = start_time_key max_deficit_end = end_time_key for k in range(i + 1, j): - if data[k]['close'] > close_start: + if data[k]['hfq_close'] > close_start: deficit_days = (data[k]['time_key'] - start_time_key).days max_deficit_days = deficit_days max_deficit_end = data[k]['time_key'] @@ -273,6 +270,7 @@ def main(index_name): compute_statistics(connection, table_mapping, index_name, code, name, results) logging.info(f"完成 {code} 的处理") + time.sleep(1) except Exception as e: logging.error(f"处理过程中出现错误: {e}", exc_info=True) finally: