2519 lines
326 KiB
CSV
2519 lines
326 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
|
|
2014-10-06 00:00:00-04:00,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.113330841064453,148204800,0.0,0.0
|
|
2014-10-07 00:00:00-04:00,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,21.920207977294922,168376800,0.0,0.0
|
|
2014-10-08 00:00:00-04:00,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.375263214111328,229618800,0.0,0.0
|
|
2014-10-09 00:00:00-04:00,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.42409896850586,309506000,0.0,0.0
|
|
2014-10-10 00:00:00-04:00,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.359729766845703,265326400,0.0,0.0
|
|
2014-10-13 00:00:00-04:00,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.15550422668457,214333600,0.0,0.0
|
|
2014-10-14 00:00:00-04:00,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,21.920207977294922,254754400,0.0,0.0
|
|
2014-10-15 00:00:00-04:00,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.65161895751953,403734400,0.0,0.0
|
|
2014-10-16 00:00:00-04:00,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.367483139038086,288618000,0.0,0.0
|
|
2014-10-17 00:00:00-04:00,24.375,24.75,24.202499389648438,24.417499542236328,21.680469512939453,272718800,0.0,0.0
|
|
2014-10-20 00:00:00-04:00,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.14440155029297,310069200,0.0,0.0
|
|
2014-10-21 00:00:00-04:00,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.74596405029297,378495600,0.0,0.0
|
|
2014-10-22 00:00:00-04:00,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.861387252807617,273052400,0.0,0.0
|
|
2014-10-23 00:00:00-04:00,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.269826889038086,284298800,0.0,0.0
|
|
2014-10-24 00:00:00-04:00,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.356399536132812,188215600,0.0,0.0
|
|
2014-10-27 00:00:00-04:00,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.33198356628418,136750800,0.0,0.0
|
|
2014-10-28 00:00:00-04:00,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.693809509277344,192243600,0.0,0.0
|
|
2014-10-29 00:00:00-04:00,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.826993942260742,210751600,0.0,0.0
|
|
2014-10-30 00:00:00-04:00,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.747079849243164,162619200,0.0,0.0
|
|
2014-10-31 00:00:00-04:00,27.002500534057617,27.010000228881836,26.802499771118164,27.0,23.973501205444336,178557200,0.0,0.0
|
|
2014-11-03 00:00:00-05:00,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.284265518188477,209130400,0.0,0.0
|
|
2014-11-04 00:00:00-05:00,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.106679916381836,166297600,0.0,0.0
|
|
2014-11-05 00:00:00-05:00,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.164396286010742,149743600,0.0,0.0
|
|
2014-11-06 00:00:00-05:00,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.233510971069336,139874000,0.1175,0.0
|
|
2014-11-07 00:00:00-05:00,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.302621841430664,134766000,0.0,0.0
|
|
2014-11-10 00:00:00-05:00,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.26249122619629,108782000,0.0,0.0
|
|
2014-11-11 00:00:00-05:00,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.45644187927246,109769200,0.0,0.0
|
|
2014-11-12 00:00:00-05:00,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.802003860473633,187769600,0.0,0.0
|
|
2014-11-13 00:00:00-05:00,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.15201759338379,238091600,0.0,0.0
|
|
2014-11-14 00:00:00-05:00,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.455211639404297,176254400,0.0,0.0
|
|
2014-11-17 00:00:00-05:00,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.41285514831543,186986800,0.0,0.0
|
|
2014-11-18 00:00:00-05:00,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.742807388305664,176896000,0.0,0.0
|
|
2014-11-19 00:00:00-05:00,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.5644588470459,167476800,0.0,0.0
|
|
2014-11-20 00:00:00-05:00,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,25.930068969726562,173582000,0.0,0.0
|
|
2014-11-21 00:00:00-05:00,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,25.965747833251953,228717200,0.0,0.0
|
|
2014-11-24 00:00:00-05:00,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.44729232788086,189803200,0.0,0.0
|
|
2014-11-25 00:00:00-05:00,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.217666625976562,275361600,0.0,0.0
|
|
2014-11-26 00:00:00-05:00,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.529781341552734,163073200,0.0,0.0
|
|
2014-11-28 00:00:00-05:00,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.514179229736328,99257600,0.0,0.0
|
|
2014-12-01 00:00:00-05:00,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.65363121032715,335256000,0.0,0.0
|
|
2014-12-02 00:00:00-05:00,28.375,28.9375,28.1875,28.657499313354492,25.555540084838867,237395600,0.0,0.0
|
|
2014-12-03 00:00:00-05:00,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.845359802246094,172253600,0.0,0.0
|
|
2014-12-04 00:00:00-05:00,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.74726104736328,168178000,0.0,0.0
|
|
2014-12-05 00:00:00-05:00,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.63802146911621,153275600,0.0,0.0
|
|
2014-12-08 00:00:00-05:00,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.05838394165039,230659600,0.0,0.0
|
|
2014-12-09 00:00:00-05:00,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.441837310791016,240832000,0.0,0.0
|
|
2014-12-10 00:00:00-05:00,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,24.958057403564453,178261200,0.0,0.0
|
|
2014-12-11 00:00:00-05:00,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,24.884492874145508,165606800,0.0,0.0
|
|
2014-12-12 00:00:00-05:00,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.463134765625,224112400,0.0,0.0
|
|
2014-12-15 00:00:00-05:00,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.12872886657715,268872400,0.0,0.0
|
|
2014-12-16 00:00:00-05:00,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.798768997192383,243162800,0.0,0.0
|
|
2014-12-17 00:00:00-05:00,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.391794204711914,213647200,0.0,0.0
|
|
2014-12-18 00:00:00-05:00,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.11411476135254,236024800,0.0,0.0
|
|
2014-12-19 00:00:00-05:00,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,24.9201602935791,353719200,0.0,0.0
|
|
2014-12-22 00:00:00-05:00,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.178770065307617,180670000,0.0,0.0
|
|
2014-12-23 00:00:00-05:00,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.08959197998047,104113600,0.0,0.0
|
|
2014-12-24 00:00:00-05:00,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,24.971439361572266,57918400,0.0,0.0
|
|
2014-12-26 00:00:00-05:00,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.41285514831543,134884000,0.0,0.0
|
|
2014-12-29 00:00:00-05:00,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.395023345947266,110395600,0.0,0.0
|
|
2014-12-30 00:00:00-05:00,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.085132598876953,119526000,0.0,0.0
|
|
2014-12-31 00:00:00-05:00,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.608043670654297,165613600,0.0,0.0
|
|
2015-01-02 00:00:00-05:00,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.37395477294922,212818400,0.0,0.0
|
|
2015-01-05 00:00:00-05:00,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.687305450439453,257142000,0.0,0.0
|
|
2015-01-06 00:00:00-05:00,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.689531326293945,263188400,0.0,0.0
|
|
2015-01-07 00:00:00-05:00,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.02171516418457,160423600,0.0,0.0
|
|
2015-01-08 00:00:00-05:00,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,24.94468116760254,237458000,0.0,0.0
|
|
2015-01-09 00:00:00-05:00,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,24.971439361572266,214798000,0.0,0.0
|
|
2015-01-12 00:00:00-05:00,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.35612678527832,198603200,0.0,0.0
|
|
2015-01-13 00:00:00-05:00,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.572376251220703,268367600,0.0,0.0
|
|
2015-01-14 00:00:00-05:00,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.47873878479004,195826400,0.0,0.0
|
|
2015-01-15 00:00:00-05:00,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.81438446044922,240056000,0.0,0.0
|
|
2015-01-16 00:00:00-05:00,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.629335403442383,314053200,0.0,0.0
|
|
2015-01-20 00:00:00-05:00,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.237964630126953,199599600,0.0,0.0
|
|
2015-01-21 00:00:00-05:00,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.423006057739258,194303600,0.0,0.0
|
|
2015-01-22 00:00:00-05:00,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.05838394165039,215185600,0.0,0.0
|
|
2015-01-23 00:00:00-05:00,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.187681198120117,185859200,0.0,0.0
|
|
2015-01-26 00:00:00-05:00,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.21443748474121,222460000,0.0,0.0
|
|
2015-01-27 00:00:00-05:00,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.331594467163086,382274800,0.0,0.0
|
|
2015-01-28 00:00:00-05:00,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.70713233947754,585908400,0.0,0.0
|
|
2015-01-29 00:00:00-05:00,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.50748634338379,337745600,0.0,0.0
|
|
2015-01-30 00:00:00-05:00,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.11957550048828,334982000,0.0,0.0
|
|
2015-02-02 00:00:00-05:00,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.44729232788086,250956400,0.0,0.0
|
|
2015-02-03 00:00:00-05:00,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.451753616333008,207662800,0.0,0.0
|
|
2015-02-04 00:00:00-05:00,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.654626846313477,280598800,0.0,0.0
|
|
2015-02-05 00:00:00-05:00,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.844873428344727,168984800,0.1175,0.0
|
|
2015-02-06 00:00:00-05:00,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.618820190429688,174826400,0.0,0.0
|
|
2015-02-09 00:00:00-05:00,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.795639038085938,155559200,0.0,0.0
|
|
2015-02-10 00:00:00-05:00,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.310422897338867,248034000,0.0,0.0
|
|
2015-02-11 00:00:00-05:00,30.6924991607666,31.229999542236328,30.625,31.219999313354492,27.95054054260254,294247200,0.0,0.0
|
|
2015-02-12 00:00:00-05:00,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.304182052612305,297898000,0.0,0.0
|
|
2015-02-13 00:00:00-05:00,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.442935943603516,217088800,0.0,0.0
|
|
2015-02-17 00:00:00-05:00,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.610807418823242,252609600,0.0,0.0
|
|
2015-02-18 00:00:00-05:00,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.810009002685547,179566800,0.0,0.0
|
|
2015-02-19 00:00:00-05:00,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.749574661254883,149449600,0.0,0.0
|
|
2015-02-20 00:00:00-05:00,32.154998779296875,32.375,32.01250076293945,32.375,28.98458480834961,195793600,0.0,0.0
|
|
2015-02-23 00:00:00-05:00,32.505001068115234,33.25,32.415000915527344,33.25,29.767959594726562,283896400,0.0,0.0
|
|
2015-02-24 00:00:00-05:00,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.582176208496094,276912400,0.0,0.0
|
|
2015-02-25 00:00:00-05:00,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.82567024230957,298846800,0.0,0.0
|
|
2015-02-26 00:00:00-05:00,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.190502166748047,365150000,0.0,0.0
|
|
2015-02-27 00:00:00-05:00,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.751811981201172,248059200,0.0,0.0
|
|
2015-03-02 00:00:00-05:00,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,28.892822265625,192386800,0.0,0.0
|
|
2015-03-03 00:00:00-05:00,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,28.953248977661133,151265200,0.0,0.0
|
|
2015-03-04 00:00:00-05:00,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.76972198486328,126665200,0.0,0.0
|
|
2015-03-05 00:00:00-05:00,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.292987823486328,226068400,0.0,0.0
|
|
2015-03-06 00:00:00-05:00,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.335512161254883,291368400,0.0,0.0
|
|
2015-03-09 00:00:00-04:00,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.456363677978516,354114000,0.0,0.0
|
|
2015-03-10 00:00:00-04:00,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,27.86772346496582,275426400,0.0,0.0
|
|
2015-03-11 00:00:00-04:00,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.359664916992188,275756000,0.0,0.0
|
|
2015-03-12 00:00:00-04:00,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.854297637939453,193450800,0.0,0.0
|
|
2015-03-13 00:00:00-04:00,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.661815643310547,207309200,0.0,0.0
|
|
2015-03-16 00:00:00-04:00,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,27.966209411621094,143497200,0.0,0.0
|
|
2015-03-17 00:00:00-04:00,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.43399429321289,204092400,0.0,0.0
|
|
2015-03-18 00:00:00-04:00,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.754051208496094,261083600,0.0,0.0
|
|
2015-03-19 00:00:00-04:00,32.1875,32.3125,31.850000381469727,31.875,28.53694725036621,183238000,0.0,0.0
|
|
2015-03-20 00:00:00-04:00,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.178836822509766,274780400,0.0,0.0
|
|
2015-03-23 00:00:00-04:00,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.4720458984375,150838800,0.0,0.0
|
|
2015-03-24 00:00:00-04:00,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.35565185546875,131369200,0.0,0.0
|
|
2015-03-25 00:00:00-04:00,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.61481475830078,206620800,0.0,0.0
|
|
2015-03-26 00:00:00-04:00,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.807296752929688,190291600,0.0,0.0
|
|
2015-03-27 00:00:00-04:00,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.585716247558594,158184800,0.0,0.0
|
|
2015-03-30 00:00:00-04:00,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.284029006958008,188398800,0.0,0.0
|
|
2015-03-31 00:00:00-04:00,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.849824905395508,168362400,0.0,0.0
|
|
2015-04-01 00:00:00-04:00,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.80953598022461,162485600,0.0,0.0
|
|
2015-04-02 00:00:00-04:00,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.04901695251465,128880400,0.0,0.0
|
|
2015-04-06 00:00:00-04:00,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.503372192382812,148776000,0.0,0.0
|
|
2015-04-07 00:00:00-04:00,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.203454971313477,140049200,0.0,0.0
|
|
2015-04-08 00:00:00-04:00,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.111696243286133,149316800,0.0,0.0
|
|
2015-04-09 00:00:00-04:00,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.32655906677246,129936000,0.0,0.0
|
|
2015-04-10 00:00:00-04:00,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.447423934936523,160752000,0.0,0.0
|
|
2015-04-13 00:00:00-04:00,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.39146614074707,145460400,0.0,0.0
|
|
2015-04-14 00:00:00-04:00,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.26836395263672,102098400,0.0,0.0
|
|
2015-04-15 00:00:00-04:00,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.37579917907715,115881600,0.0,0.0
|
|
2015-04-16 00:00:00-04:00,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.239273071289062,113476000,0.0,0.0
|
|
2015-04-17 00:00:00-04:00,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,27.921443939208984,207828000,0.0,0.0
|
|
2015-04-20 00:00:00-04:00,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.559328079223633,188217200,0.0,0.0
|
|
2015-04-21 00:00:00-04:00,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.404895782470703,129740400,0.0,0.0
|
|
2015-04-22 00:00:00-04:00,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.78762435913086,150618000,0.0,0.0
|
|
2015-04-23 00:00:00-04:00,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.02263641357422,183083600,0.0,0.0
|
|
2015-04-24 00:00:00-04:00,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.159160614013672,178103600,0.0,0.0
|
|
2015-04-27 00:00:00-04:00,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.689607620239258,387816800,0.0,0.0
|
|
2015-04-28 00:00:00-04:00,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.221837997436523,475696000,0.0,0.0
|
|
2015-04-29 00:00:00-04:00,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.79210662841797,253544400,0.0,0.0
|
|
2015-04-30 00:00:00-04:00,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.010967254638672,332781600,0.0,0.0
|
|
2015-05-01 00:00:00-04:00,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,28.861480712890625,234050400,0.0,0.0
|
|
2015-05-04 00:00:00-04:00,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.805526733398438,203953200,0.0,0.0
|
|
2015-05-05 00:00:00-04:00,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.156452178955078,197085600,0.0,0.0
|
|
2015-05-06 00:00:00-04:00,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,27.979639053344727,288564000,0.0,0.0
|
|
2015-05-07 00:00:00-04:00,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.15270233154297,175763600,0.13,0.0
|
|
2015-05-08 00:00:00-04:00,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.683120727539062,222201600,0.0,0.0
|
|
2015-05-11 00:00:00-04:00,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.39093780517578,168143200,0.0,0.0
|
|
2015-05-12 00:00:00-04:00,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.289796829223633,192640000,0.0,0.0
|
|
2015-05-13 00:00:00-04:00,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.32126235961914,138776800,0.0,0.0
|
|
2015-05-14 00:00:00-04:00,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,28.982040405273438,180814000,0.0,0.0
|
|
2015-05-15 00:00:00-04:00,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,28.941579818725586,152832000,0.0,0.0
|
|
2015-05-18 00:00:00-04:00,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.2607364654541,203531600,0.0,0.0
|
|
2015-05-19 00:00:00-04:00,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.233762741088867,178532800,0.0,0.0
|
|
2015-05-20 00:00:00-04:00,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.23151969909668,145819600,0.0,0.0
|
|
2015-05-21 00:00:00-04:00,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.53044319152832,158921600,0.0,0.0
|
|
2015-05-22 00:00:00-04:00,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.788902282714844,182384000,0.0,0.0
|
|
2015-05-26 00:00:00-04:00,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.13262939453125,282790400,0.0,0.0
|
|
2015-05-27 00:00:00-04:00,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.676528930664062,183332800,0.0,0.0
|
|
2015-05-28 00:00:00-04:00,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.61810302734375,122933200,0.0,0.0
|
|
2015-05-29 00:00:00-04:00,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.28095817565918,203538000,0.0,0.0
|
|
2015-06-01 00:00:00-04:00,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.339399337768555,128451200,0.0,0.0
|
|
2015-06-02 00:00:00-04:00,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.209049224853516,134670400,0.0,0.0
|
|
2015-06-03 00:00:00-04:00,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.24500846862793,123934000,0.0,0.0
|
|
2015-06-04 00:00:00-04:00,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.074190139770508,153800400,0.0,0.0
|
|
2015-06-05 00:00:00-04:00,32.375,32.42250061035156,32.09000015258789,32.162498474121094,28.914609909057617,142507200,0.0,0.0
|
|
2015-06-08 00:00:00-04:00,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.723573684692383,210699200,0.0,0.0
|
|
2015-06-09 00:00:00-04:00,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.638164520263672,224301600,0.0,0.0
|
|
2015-06-10 00:00:00-04:00,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,28.966318130493164,156349200,0.0,0.0
|
|
2015-06-11 00:00:00-04:00,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,28.901124954223633,141563600,0.0,0.0
|
|
2015-06-12 00:00:00-04:00,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.58197784423828,147544800,0.0,0.0
|
|
2015-06-15 00:00:00-04:00,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.525789260864258,175955600,0.0,0.0
|
|
2015-06-16 00:00:00-04:00,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.67862319946289,125976400,0.0,0.0
|
|
2015-06-17 00:00:00-04:00,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.6112003326416,131672400,0.0,0.0
|
|
2015-06-18 00:00:00-04:00,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.741554260253906,141628800,0.0,0.0
|
|
2015-06-19 00:00:00-04:00,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.453868865966797,218867600,0.0,0.0
|
|
2015-06-22 00:00:00-04:00,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.680870056152344,136157200,0.0,0.0
|
|
2015-06-23 00:00:00-04:00,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.55051612854004,121075600,0.0,0.0
|
|
2015-06-24 00:00:00-04:00,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.793251037597656,221123600,0.0,0.0
|
|
2015-06-25 00:00:00-04:00,32.21500015258789,32.29999923706055,31.875,31.875,28.656147003173828,127752400,0.0,0.0
|
|
2015-06-26 00:00:00-04:00,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.487581253051758,176267200,0.0,0.0
|
|
2015-06-29 00:00:00-04:00,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,27.988632202148438,196645600,0.0,0.0
|
|
2015-06-30 00:00:00-04:00,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.190908432006836,177482800,0.0,0.0
|
|
2015-07-01 00:00:00-04:00,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.453868865966797,120955200,0.0,0.0
|
|
2015-07-02 00:00:00-04:00,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.41790771484375,108844000,0.0,0.0
|
|
2015-07-06 00:00:00-04:00,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.319015502929688,112241600,0.0,0.0
|
|
2015-07-07 00:00:00-04:00,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.24934196472168,187787200,0.0,0.0
|
|
2015-07-08 00:00:00-04:00,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.54810905456543,243046400,0.0,0.0
|
|
2015-07-09 00:00:00-04:00,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,26.98623275756836,314380000,0.0,0.0
|
|
2015-07-10 00:00:00-04:00,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.707685470581055,245418000,0.0,0.0
|
|
2015-07-13 00:00:00-04:00,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.24260139465332,165762000,0.0,0.0
|
|
2015-07-14 00:00:00-04:00,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.231365203857422,127072400,0.0,0.0
|
|
2015-07-15 00:00:00-04:00,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.50331687927246,134596800,0.0,0.0
|
|
2015-07-16 00:00:00-04:00,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,28.883148193359375,144889600,0.0,0.0
|
|
2015-07-17 00:00:00-04:00,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.13262939453125,184658800,0.0,0.0
|
|
2015-07-20 00:00:00-04:00,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.68328285217285,235600800,0.0,0.0
|
|
2015-07-21 00:00:00-04:00,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.386598587036133,307025600,0.0,0.0
|
|
2015-07-22 00:00:00-04:00,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.143712997436523,461802400,0.0,0.0
|
|
2015-07-23 00:00:00-04:00,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.130224227905273,203998000,0.0,0.0
|
|
2015-07-24 00:00:00-04:00,31.329999923706055,31.434999465942383,30.975000381469727,31.125,27.981882095336914,168649200,0.0,0.0
|
|
2015-07-27 00:00:00-04:00,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.593061447143555,177822000,0.0,0.0
|
|
2015-07-28 00:00:00-04:00,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.73015785217285,134472400,0.0,0.0
|
|
2015-07-29 00:00:00-04:00,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.642505645751953,148046800,0.0,0.0
|
|
2015-07-30 00:00:00-04:00,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.503162384033203,134513200,0.0,0.0
|
|
2015-07-31 00:00:00-04:00,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.262676239013672,171540000,0.0,0.0
|
|
2015-08-03 00:00:00-04:00,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.619871139526367,279904000,0.0,0.0
|
|
2015-08-04 00:00:00-04:00,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.765811920166016,496554400,0.0,0.0
|
|
2015-08-05 00:00:00-04:00,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,25.936620712280273,397250400,0.0,0.0
|
|
2015-08-06 00:00:00-04:00,28.99250030517578,29.125,28.530000686645508,28.782499313354492,25.993064880371094,211612000,0.13,0.0
|
|
2015-08-07 00:00:00-04:00,28.645000457763672,29.0625,28.625,28.8799991607666,26.081117630004883,154681600,0.0,0.0
|
|
2015-08-10 00:00:00-04:00,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.029361724853516,219806400,0.0,0.0
|
|
2015-08-11 00:00:00-04:00,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.622802734375,388331200,0.0,0.0
|
|
2015-08-12 00:00:00-04:00,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.01790428161621,404870000,0.0,0.0
|
|
2015-08-13 00:00:00-04:00,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,25.997577667236328,194143200,0.0,0.0
|
|
2015-08-14 00:00:00-04:00,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.180456161499023,171718000,0.0,0.0
|
|
2015-08-17 00:00:00-04:00,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.451383590698242,163538800,0.0,0.0
|
|
2015-08-18 00:00:00-04:00,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.302370071411133,138242800,0.0,0.0
|
|
2015-08-19 00:00:00-04:00,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,25.96596908569336,193146000,0.0,0.0
|
|
2015-08-20 00:00:00-04:00,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.433147430419922,274006400,0.0,0.0
|
|
2015-08-21 00:00:00-04:00,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.87759017944336,513102000,0.0,0.0
|
|
2015-08-24 00:00:00-04:00,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.28154945373535,648825200,0.0,0.0
|
|
2015-08-25 00:00:00-04:00,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.421525955200195,414406400,0.0,0.0
|
|
2015-08-26 00:00:00-04:00,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.764873504638672,387098400,0.0,0.0
|
|
2015-08-27 00:00:00-04:00,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.494110107421875,338464400,0.0,0.0
|
|
2015-08-28 00:00:00-04:00,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.577648162841797,212657600,0.0,0.0
|
|
2015-08-31 00:00:00-04:00,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.45798683166504,224917200,0.0,0.0
|
|
2015-09-01 00:00:00-04:00,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.320098876953125,307383600,0.0,0.0
|
|
2015-09-02 00:00:00-04:00,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.3631591796875,247555200,0.0,0.0
|
|
2015-09-03 00:00:00-04:00,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,24.91839599609375,212935600,0.0,0.0
|
|
2015-09-04 00:00:00-04:00,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.6700439453125,199985200,0.0,0.0
|
|
2015-09-08 00:00:00-04:00,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.35639190673828,219374400,0.0,0.0
|
|
2015-09-09 00:00:00-04:00,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.868722915649414,340043200,0.0,0.0
|
|
2015-09-10 00:00:00-04:00,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.415088653564453,251571200,0.0,0.0
|
|
2015-09-11 00:00:00-04:00,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.785356521606445,199662000,0.0,0.0
|
|
2015-09-14 00:00:00-04:00,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.03370475769043,233453600,0.0,0.0
|
|
2015-09-15 00:00:00-04:00,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.25270652770996,173364800,0.0,0.0
|
|
2015-09-16 00:00:00-04:00,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.28205680847168,148694000,0.0,0.0
|
|
2015-09-17 00:00:00-04:00,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.719881057739258,256450400,0.0,0.0
|
|
2015-09-18 00:00:00-04:00,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.613767623901367,297141200,0.0,0.0
|
|
2015-09-21 00:00:00-04:00,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.011123657226562,200888000,0.0,0.0
|
|
2015-09-22 00:00:00-04:00,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.60248565673828,201384800,0.0,0.0
|
|
2015-09-23 00:00:00-04:00,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.810190200805664,143026800,0.0,0.0
|
|
2015-09-24 00:00:00-04:00,28.3125,28.875,28.092500686645508,28.75,25.96371841430664,200878000,0.0,0.0
|
|
2015-09-25 00:00:00-04:00,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,25.898244857788086,224607600,0.0,0.0
|
|
2015-09-28 00:00:00-04:00,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.385740280151367,208436000,0.0,0.0
|
|
2015-09-29 00:00:00-04:00,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.622631072998047,293461600,0.0,0.0
|
|
2015-09-30 00:00:00-04:00,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,24.902591705322266,265892000,0.0,0.0
|
|
2015-10-01 00:00:00-04:00,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.74003028869629,255716400,0.0,0.0
|
|
2015-10-02 00:00:00-04:00,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,24.920652389526367,232079200,0.0,0.0
|
|
2015-10-05 00:00:00-04:00,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.010961532592773,208258800,0.0,0.0
|
|
2015-10-06 00:00:00-04:00,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.1306209564209,192787200,0.0,0.0
|
|
2015-10-07 00:00:00-04:00,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.010961532592773,187062400,0.0,0.0
|
|
2015-10-08 00:00:00-04:00,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.721969604492188,247918400,0.0,0.0
|
|
2015-10-09 00:00:00-04:00,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.313491821289062,211064400,0.0,0.0
|
|
2015-10-12 00:00:00-04:00,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.19609260559082,121868800,0.0,0.0
|
|
2015-10-13 00:00:00-04:00,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.23899269104004,132197200,0.0,0.0
|
|
2015-10-14 00:00:00-04:00,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,24.882272720336914,177849600,0.0,0.0
|
|
2015-10-15 00:00:00-04:00,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.254796981811523,150694000,0.0,0.0
|
|
2015-10-16 00:00:00-04:00,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.069664001464844,156930400,0.0,0.0
|
|
2015-10-19 00:00:00-04:00,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.22544288635254,119036800,0.0,0.0
|
|
2015-10-20 00:00:00-04:00,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.68601417541504,195871200,0.0,0.0
|
|
2015-10-21 00:00:00-04:00,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.68375587463379,167180800,0.0,0.0
|
|
2015-10-22 00:00:00-04:00,28.582500457763672,28.875,28.524999618530273,28.875,26.076602935791016,166616400,0.0,0.0
|
|
2015-10-23 00:00:00-04:00,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,26.884864807128906,237467600,0.0,0.0
|
|
2015-10-26 00:00:00-04:00,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.026926040649414,265335200,0.0,0.0
|
|
2015-10-27 00:00:00-04:00,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.862119674682617,279537600,0.0,0.0
|
|
2015-10-28 00:00:00-04:00,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,26.927759170532227,342205600,0.0,0.0
|
|
2015-10-29 00:00:00-04:00,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.21222686767578,204909200,0.0,0.0
|
|
2015-10-30 00:00:00-04:00,30.247499465942383,30.30500030517578,29.862499237060547,29.875,26.97968292236328,197461200,0.0,0.0
|
|
2015-11-02 00:00:00-05:00,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.358972549438477,128813200,0.0,0.0
|
|
2015-11-03 00:00:00-05:00,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.672807693481445,182076000,0.0,0.0
|
|
2015-11-04 00:00:00-05:00,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.544118881225586,179544400,0.0,0.0
|
|
2015-11-05 00:00:00-05:00,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.417139053344727,158210800,0.13,0.0
|
|
2015-11-06 00:00:00-05:00,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.448881149291992,132169200,0.0,0.0
|
|
2015-11-09 00:00:00-05:00,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.33778953552246,135485600,0.0,0.0
|
|
2015-11-10 00:00:00-05:00,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.476179122924805,236511600,0.0,0.0
|
|
2015-11-11 00:00:00-05:00,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.326528549194336,180872000,0.0,0.0
|
|
2015-11-12 00:00:00-05:00,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.238113403320312,130102400,0.0,0.0
|
|
2015-11-13 00:00:00-05:00,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.471729278564453,183249600,0.0,0.0
|
|
2015-11-16 00:00:00-05:00,27.844999313354492,28.559999465942383,27.75,28.545000076293945,25.888935089111328,152426800,0.0,0.0
|
|
2015-11-17 00:00:00-05:00,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.777828216552734,110467600,0.0,0.0
|
|
2015-11-18 00:00:00-05:00,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.594085693359375,186698800,0.0,0.0
|
|
2015-11-19 00:00:00-05:00,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,26.931921005249023,173183200,0.0,0.0
|
|
2015-11-20 00:00:00-05:00,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.04982566833496,137148400,0.0,0.0
|
|
2015-11-23 00:00:00-05:00,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.69838523864746,129930000,0.0,0.0
|
|
2015-11-24 00:00:00-05:00,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,26.954591751098633,171212800,0.0,0.0
|
|
2015-11-25 00:00:00-05:00,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.761869430541992,85553200,0.0,0.0
|
|
2015-11-27 00:00:00-05:00,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.711990356445312,52185600,0.0,0.0
|
|
2015-11-30 00:00:00-05:00,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.82309341430664,156721200,0.0,0.0
|
|
2015-12-01 00:00:00-05:00,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.605422973632812,139409600,0.0,0.0
|
|
2015-12-02 00:00:00-05:00,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.365081787109375,133546400,0.0,0.0
|
|
2015-12-03 00:00:00-05:00,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.120203018188477,166278000,0.0,0.0
|
|
2015-12-04 00:00:00-05:00,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,26.988605499267578,231108000,0.0,0.0
|
|
2015-12-07 00:00:00-05:00,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.81855010986328,128336800,0.0,0.0
|
|
2015-12-08 00:00:00-05:00,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.807214736938477,137238000,0.0,0.0
|
|
2015-12-09 00:00:00-05:00,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.21543312072754,185445600,0.0,0.0
|
|
2015-12-10 00:00:00-05:00,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.34013557434082,116850800,0.0,0.0
|
|
2015-12-11 00:00:00-05:00,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.662189483642578,187544800,0.0,0.0
|
|
2015-12-14 00:00:00-05:00,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.503480911254883,257274800,0.0,0.0
|
|
2015-12-15 00:00:00-05:00,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.052265167236328,213292400,0.0,0.0
|
|
2015-12-16 00:00:00-05:00,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.244993209838867,224954000,0.0,0.0
|
|
2015-12-17 00:00:00-05:00,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.70989227294922,179091200,0.0,0.0
|
|
2015-12-18 00:00:00-05:00,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.0410099029541,385813200,0.0,0.0
|
|
2015-12-21 00:00:00-05:00,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.335771560668945,190362400,0.0,0.0
|
|
2015-12-22 00:00:00-05:00,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.31310272216797,131157600,0.0,0.0
|
|
2015-12-23 00:00:00-05:00,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.626001358032227,130629600,0.0,0.0
|
|
2015-12-24 00:00:00-05:00,27.25,27.25,26.987499237060547,27.00749969482422,24.49449348449707,54281600,0.0,0.0
|
|
2015-12-28 00:00:00-05:00,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.22013282775879,106816800,0.0,0.0
|
|
2015-12-29 00:00:00-05:00,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.655473709106445,123724800,0.0,0.0
|
|
2015-12-30 00:00:00-05:00,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.333511352539062,100855200,0.0,0.0
|
|
2015-12-31 00:00:00-05:00,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.86642074584961,163649200,0.0,0.0
|
|
2016-01-04 00:00:00-05:00,25.65250015258789,26.342500686645508,25.5,26.337499618530273,23.8868350982666,270597600,0.0,0.0
|
|
2016-01-05 00:00:00-05:00,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.288246154785156,223164000,0.0,0.0
|
|
2016-01-06 00:00:00-05:00,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.832504272460938,273829600,0.0,0.0
|
|
2016-01-07 00:00:00-05:00,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.868871688842773,324377600,0.0,0.0
|
|
2016-01-08 00:00:00-05:00,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,21.9845027923584,283192000,0.0,0.0
|
|
2016-01-11 00:00:00-05:00,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.34047508239746,198957600,0.0,0.0
|
|
2016-01-12 00:00:00-05:00,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.664718627929688,196616800,0.0,0.0
|
|
2016-01-13 00:00:00-05:00,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.081998825073242,249758400,0.0,0.0
|
|
2016-01-14 00:00:00-05:00,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.564952850341797,252680400,0.0,0.0
|
|
2016-01-15 00:00:00-05:00,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.023046493530273,319335600,0.0,0.0
|
|
2016-01-19 00:00:00-05:00,24.602500915527344,24.662500381469727,23.875,24.165000915527344,21.916481018066406,212350800,0.0,0.0
|
|
2016-01-20 00:00:00-05:00,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,21.945960998535156,289337600,0.0,0.0
|
|
2016-01-21 00:00:00-05:00,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.834857940673828,208646000,0.0,0.0
|
|
2016-01-22 00:00:00-05:00,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,22.995746612548828,263202000,0.0,0.0
|
|
2016-01-25 00:00:00-05:00,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.546810150146484,207178000,0.0,0.0
|
|
2016-01-26 00:00:00-05:00,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.6715145111084,300308000,0.0,0.0
|
|
2016-01-27 00:00:00-05:00,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.181846618652344,533478800,0.0,0.0
|
|
2016-01-28 00:00:00-05:00,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.333768844604492,222715200,0.0,0.0
|
|
2016-01-29 00:00:00-05:00,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.070659637451172,257666000,0.0,0.0
|
|
2016-02-01 00:00:00-05:00,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.864330291748047,163774000,0.0,0.0
|
|
2016-02-02 00:00:00-05:00,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.422197341918945,149428800,0.0,0.0
|
|
2016-02-03 00:00:00-05:00,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.8461971282959,183857200,0.0,0.0
|
|
2016-02-04 00:00:00-05:00,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.021726608276367,185886800,0.13,0.0
|
|
2016-02-05 00:00:00-05:00,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.43356704711914,185672400,0.0,0.0
|
|
2016-02-08 00:00:00-05:00,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.659259796142578,216085600,0.0,0.0
|
|
2016-02-09 00:00:00-05:00,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.654695510864258,177324800,0.0,0.0
|
|
2016-02-10 00:00:00-05:00,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.49056053161621,169374400,0.0,0.0
|
|
2016-02-11 00:00:00-05:00,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.36062240600586,200298800,0.0,0.0
|
|
2016-02-12 00:00:00-05:00,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.426733016967773,161405600,0.0,0.0
|
|
2016-02-16 00:00:00-05:00,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.03084945678711,196231600,0.0,0.0
|
|
2016-02-17 00:00:00-05:00,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.368244171142578,179452800,0.0,0.0
|
|
2016-02-18 00:00:00-05:00,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,21.9442195892334,156084000,0.0,0.0
|
|
2016-02-19 00:00:00-05:00,24.0,24.190000534057617,23.950000762939453,24.010000228881836,21.894065856933594,141496800,0.0,0.0
|
|
2016-02-22 00:00:00-05:00,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.085556030273438,137123200,0.0,0.0
|
|
2016-02-23 00:00:00-05:00,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.5863094329834,127770400,0.0,0.0
|
|
2016-02-24 00:00:00-05:00,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,21.907743453979492,145022800,0.0,0.0
|
|
2016-02-25 00:00:00-05:00,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.05820655822754,110330800,0.0,0.0
|
|
2016-02-26 00:00:00-05:00,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.092395782470703,115964400,0.0,0.0
|
|
2016-02-29 00:00:00-05:00,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.042251586914062,140865200,0.0,0.0
|
|
2016-03-01 00:00:00-05:00,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,22.91764259338379,201628400,0.0,0.0
|
|
2016-03-02 00:00:00-05:00,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,22.967792510986328,132678400,0.0,0.0
|
|
2016-03-03 00:00:00-05:00,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.138778686523438,147822800,0.0,0.0
|
|
2016-03-04 00:00:00-05:00,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.482999801635742,184220400,0.0,0.0
|
|
2016-03-07 00:00:00-05:00,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.223125457763672,143315600,0.0,0.0
|
|
2016-03-08 00:00:00-05:00,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.031631469726562,126247600,0.0,0.0
|
|
2016-03-09 00:00:00-05:00,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.05214500427246,108806800,0.0,0.0
|
|
2016-03-10 00:00:00-05:00,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.063539505004883,134054400,0.0,0.0
|
|
2016-03-11 00:00:00-05:00,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.312028884887695,109632800,0.0,0.0
|
|
2016-03-14 00:00:00-04:00,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.37129783630371,100304400,0.0,0.0
|
|
2016-03-15 00:00:00-04:00,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.840909957885742,160270800,0.0,0.0
|
|
2016-03-16 00:00:00-04:00,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.15778923034668,153214000,0.0,0.0
|
|
2016-03-17 00:00:00-04:00,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.11903190612793,137682800,0.0,0.0
|
|
2016-03-18 00:00:00-04:00,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.146390914916992,176820800,0.0,0.0
|
|
2016-03-21 00:00:00-04:00,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.14411163330078,142010800,0.0,0.0
|
|
2016-03-22 00:00:00-04:00,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.328771591186523,129777600,0.0,0.0
|
|
2016-03-23 00:00:00-04:00,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.194259643554688,102814000,0.0,0.0
|
|
2016-03-24 00:00:00-04:00,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.089397430419922,104532000,0.0,0.0
|
|
2016-03-28 00:00:00-04:00,26.5,26.547500610351562,26.264999389648438,26.297500610351562,23.97998046875,77645600,0.0,0.0
|
|
2016-03-29 00:00:00-04:00,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.5476131439209,124760400,0.0,0.0
|
|
2016-03-30 00:00:00-04:00,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,24.9761905670166,182404400,0.0,0.0
|
|
2016-03-31 00:00:00-04:00,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.846254348754883,103553600,0.0,0.0
|
|
2016-04-01 00:00:00-04:00,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.074220657348633,103496000,0.0,0.0
|
|
2016-04-04 00:00:00-04:00,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.33182716369629,149424800,0.0,0.0
|
|
2016-04-05 00:00:00-04:00,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.03318977355957,106314800,0.0,0.0
|
|
2016-04-06 00:00:00-04:00,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.29534912109375,105616400,0.0,0.0
|
|
2016-04-07 00:00:00-04:00,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.743669509887695,127207600,0.0,0.0
|
|
2016-04-08 00:00:00-04:00,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.77101707458496,94326800,0.0,0.0
|
|
2016-04-11 00:00:00-04:00,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.853092193603516,117630000,0.0,0.0
|
|
2016-04-12 00:00:00-04:00,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.176807403564453,108929200,0.0,0.0
|
|
2016-04-13 00:00:00-04:00,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.541553497314453,133029200,0.0,0.0
|
|
2016-04-14 00:00:00-04:00,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.55522918701172,101895600,0.0,0.0
|
|
2016-04-15 00:00:00-04:00,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.04230499267578,187756000,0.0,0.0
|
|
2016-04-18 00:00:00-04:00,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.502023696899414,243286000,0.0,0.0
|
|
2016-04-19 00:00:00-04:00,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.37208366394043,129539600,0.0,0.0
|
|
2016-04-20 00:00:00-04:00,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.422231674194336,122444000,0.0,0.0
|
|
2016-04-21 00:00:00-04:00,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.15778923034668,126210000,0.0,0.0
|
|
2016-04-22 00:00:00-04:00,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.091678619384766,134732400,0.0,0.0
|
|
2016-04-25 00:00:00-04:00,26.25,26.412500381469727,26.127500534057617,26.270000457763672,23.95489501953125,112126400,0.0,0.0
|
|
2016-04-26 00:00:00-04:00,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.788480758666992,224064800,0.0,0.0
|
|
2016-04-27 00:00:00-04:00,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.299846649169922,458408400,0.0,0.0
|
|
2016-04-28 00:00:00-04:00,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.618223190307617,328970800,0.0,0.0
|
|
2016-04-29 00:00:00-04:00,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.369735717773438,274126000,0.0,0.0
|
|
2016-05-02 00:00:00-04:00,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.346940994262695,192640400,0.0,0.0
|
|
2016-05-03 00:00:00-04:00,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.698007583618164,227325200,0.0,0.0
|
|
2016-05-04 00:00:00-04:00,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.472326278686523,164102000,0.0,0.0
|
|
2016-05-05 00:00:00-04:00,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.385164260864258,143562000,0.1425,0.0
|
|
2016-05-06 00:00:00-04:00,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.26590347290039,174799600,0.0,0.0
|
|
2016-05-09 00:00:00-04:00,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.281957626342773,131745600,0.0,0.0
|
|
2016-05-10 00:00:00-04:00,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.42645263671875,134747200,0.0,0.0
|
|
2016-05-11 00:00:00-04:00,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.217741012573242,114876400,0.0,0.0
|
|
2016-05-12 00:00:00-04:00,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.720041275024414,305258800,0.0,0.0
|
|
2016-05-13 00:00:00-04:00,22.5,22.917499542236328,22.5,22.6299991607666,20.76131820678711,177571200,0.0,0.0
|
|
2016-05-16 00:00:00-04:00,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.531951904296875,245039200,0.0,0.0
|
|
2016-05-17 00:00:00-04:00,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.442508697509766,187667600,0.0,0.0
|
|
2016-05-18 00:00:00-04:00,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.68791961669922,168249600,0.0,0.0
|
|
2016-05-19 00:00:00-04:00,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.605350494384766,121768400,0.0,0.0
|
|
2016-05-20 00:00:00-04:00,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.839298248291016,128104000,0.0,0.0
|
|
2016-05-23 00:00:00-04:00,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.11681365966797,152074400,0.0,0.0
|
|
2016-05-24 00:00:00-04:00,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.45396614074707,140560800,0.0,0.0
|
|
2016-05-25 00:00:00-04:00,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.848464965820312,152675200,0.0,0.0
|
|
2016-05-26 00:00:00-04:00,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.02965545654297,225324800,0.0,0.0
|
|
2016-05-27 00:00:00-04:00,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.015893936157227,145364800,0.0,0.0
|
|
2016-05-31 00:00:00-04:00,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,22.90351104736328,169228800,0.0,0.0
|
|
2016-06-01 00:00:00-04:00,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.582406997680664,116693200,0.0,0.0
|
|
2016-06-02 00:00:00-04:00,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.41268539428711,160766400,0.0,0.0
|
|
2016-06-03 00:00:00-04:00,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.45854949951172,114019600,0.0,0.0
|
|
2016-06-06 00:00:00-04:00,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.621397018432617,93170000,0.0,0.0
|
|
2016-06-07 00:00:00-04:00,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.713138580322266,89638000,0.0,0.0
|
|
2016-06-08 00:00:00-04:00,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.692501068115234,83392400,0.0,0.0
|
|
2016-06-09 00:00:00-04:00,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.8553409576416,106405600,0.0,0.0
|
|
2016-06-10 00:00:00-04:00,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.667272567749023,126851600,0.0,0.0
|
|
2016-06-13 00:00:00-04:00,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.32552719116211,152082000,0.0,0.0
|
|
2016-06-14 00:00:00-04:00,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.353055953979492,127727600,0.0,0.0
|
|
2016-06-15 00:00:00-04:00,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.2796573638916,117780800,0.0,0.0
|
|
2016-06-16 00:00:00-04:00,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.373695373535156,125307200,0.0,0.0
|
|
2016-06-17 00:00:00-04:00,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.864524841308594,244032800,0.0,0.0
|
|
2016-06-20 00:00:00-04:00,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.811771392822266,137647600,0.0,0.0
|
|
2016-06-21 00:00:00-04:00,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,21.997549057006836,142185600,0.0,0.0
|
|
2016-06-22 00:00:00-04:00,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,21.91498374938965,116876400,0.0,0.0
|
|
2016-06-23 00:00:00-04:00,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.041126251220703,128960800,0.0,0.0
|
|
2016-06-24 00:00:00-04:00,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.42186164855957,301245600,0.0,0.0
|
|
2016-06-27 00:00:00-04:00,23.25,23.262500762939453,22.875,23.010000228881836,21.109943389892578,181958400,0.0,0.0
|
|
2016-06-28 00:00:00-04:00,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.465442657470703,161779600,0.0,0.0
|
|
2016-06-29 00:00:00-04:00,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.651222229003906,146124000,0.0,0.0
|
|
2016-06-30 00:00:00-04:00,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,21.926448822021484,143345600,0.0,0.0
|
|
2016-07-01 00:00:00-04:00,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,21.992958068847656,104106000,0.0,0.0
|
|
2016-07-05 00:00:00-04:00,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.78653907775879,110820800,0.0,0.0
|
|
2016-07-06 00:00:00-04:00,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,21.910400390625,123796400,0.0,0.0
|
|
2016-07-07 00:00:00-04:00,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.00442886352539,100558400,0.0,0.0
|
|
2016-07-08 00:00:00-04:00,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.17415428161621,115648400,0.0,0.0
|
|
2016-07-11 00:00:00-04:00,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.242965698242188,95179600,0.0,0.0
|
|
2016-07-12 00:00:00-04:00,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.3438777923584,96670000,0.0,0.0
|
|
2016-07-13 00:00:00-04:00,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.217731475830078,103568800,0.0,0.0
|
|
2016-07-14 00:00:00-04:00,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.65809440612793,155676000,0.0,0.0
|
|
2016-07-15 00:00:00-04:00,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.65580177307129,120548000,0.0,0.0
|
|
2016-07-18 00:00:00-04:00,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,22.89662742614746,145975600,0.0,0.0
|
|
2016-07-19 00:00:00-04:00,24.889999389648438,25.0,24.834999084472656,24.967500686645508,22.90580177307129,95119600,0.0,0.0
|
|
2016-07-20 00:00:00-04:00,25.0,25.114999771118164,24.934999465942383,24.989999771118164,22.92644691467285,105104000,0.0,0.0
|
|
2016-07-21 00:00:00-04:00,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.804880142211914,130808000,0.0,0.0
|
|
2016-07-22 00:00:00-04:00,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.62827491760254,113254800,0.0,0.0
|
|
2016-07-25 00:00:00-04:00,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.32552719116211,161531600,0.0,0.0
|
|
2016-07-26 00:00:00-04:00,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.171857833862305,224959200,0.0,0.0
|
|
2016-07-27 00:00:00-04:00,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.612215042114258,369379200,0.0,0.0
|
|
2016-07-28 00:00:00-04:00,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,23.93102264404297,159479200,0.0,0.0
|
|
2016-07-29 00:00:00-04:00,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,23.901208877563477,110934800,0.0,0.0
|
|
2016-08-01 00:00:00-04:00,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.323223114013672,152671600,0.0,0.0
|
|
2016-08-02 00:00:00-04:00,26.512500762939453,26.517499923706055,26.0,26.1200008392334,23.963132858276367,135266400,0.0,0.0
|
|
2016-08-03 00:00:00-04:00,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.26358413696289,120810400,0.0,0.0
|
|
2016-08-04 00:00:00-04:00,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.413476943969727,109634800,0.1425,0.0
|
|
2016-08-05 00:00:00-04:00,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.78474235534668,162213600,0.0,0.0
|
|
2016-08-08 00:00:00-04:00,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,24.989978790283203,112148800,0.0,0.0
|
|
2016-08-09 00:00:00-04:00,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.091440200805664,105260800,0.0,0.0
|
|
2016-08-10 00:00:00-04:00,27.177499771118164,27.225000381469727,26.940000534057617,27.0,24.904651641845703,96034000,0.0,0.0
|
|
2016-08-11 00:00:00-04:00,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,24.888513565063477,109938000,0.0,0.0
|
|
2016-08-12 00:00:00-04:00,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,24.9461669921875,74641600,0.0,0.0
|
|
2016-08-15 00:00:00-04:00,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.24593734741211,103472800,0.0,0.0
|
|
2016-08-16 00:00:00-04:00,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.22287940979004,135177600,0.0,0.0
|
|
2016-08-17 00:00:00-04:00,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.18598747253418,101424000,0.0,0.0
|
|
2016-08-18 00:00:00-04:00,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.15369987487793,87938800,0.0,0.0
|
|
2016-08-19 00:00:00-04:00,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.218263626098633,101472400,0.0,0.0
|
|
2016-08-22 00:00:00-04:00,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.02225685119629,103280800,0.0,0.0
|
|
2016-08-23 00:00:00-04:00,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.100664138793945,85030800,0.0,0.0
|
|
2016-08-24 00:00:00-04:00,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,24.911575317382812,94700400,0.0,0.0
|
|
2016-08-25 00:00:00-04:00,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.805498123168945,100344800,0.0,0.0
|
|
2016-08-26 00:00:00-04:00,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.660221099853516,111065200,0.0,0.0
|
|
2016-08-29 00:00:00-04:00,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.632545471191406,99881200,0.0,0.0
|
|
2016-08-30 00:00:00-04:00,26.450000762939453,26.625,26.375,26.5,24.44345474243164,99455600,0.0,0.0
|
|
2016-08-31 00:00:00-04:00,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.46651268005371,118649600,0.0,0.0
|
|
2016-09-01 00:00:00-04:00,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.61179542541504,106806000,0.0,0.0
|
|
2016-09-02 00:00:00-04:00,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.842395782470703,107210000,0.0,0.0
|
|
2016-09-06 00:00:00-04:00,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.835472106933594,107521600,0.0,0.0
|
|
2016-09-07 00:00:00-04:00,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,24.987668991088867,169457200,0.0,0.0
|
|
2016-09-08 00:00:00-04:00,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.3327693939209,212008000,0.0,0.0
|
|
2016-09-09 00:00:00-04:00,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.781639099121094,186228000,0.0,0.0
|
|
2016-09-12 00:00:00-04:00,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.314329147338867,181171200,0.0,0.0
|
|
2016-09-13 00:00:00-04:00,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,24.893123626708984,248704800,0.0,0.0
|
|
2016-09-14 00:00:00-04:00,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.774009704589844,443554800,0.0,0.0
|
|
2016-09-15 00:00:00-04:00,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.650283813476562,359934400,0.0,0.0
|
|
2016-09-16 00:00:00-04:00,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.50039291381836,319547600,0.0,0.0
|
|
2016-09-19 00:00:00-04:00,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.191390991210938,188092000,0.0,0.0
|
|
2016-09-20 00:00:00-04:00,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.189088821411133,138057200,0.0,0.0
|
|
2016-09-21 00:00:00-04:00,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.184476852416992,144012800,0.0,0.0
|
|
2016-09-22 00:00:00-04:00,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.431215286254883,124296000,0.0,0.0
|
|
2016-09-23 00:00:00-04:00,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,25.990772247314453,209924800,0.0,0.0
|
|
2016-09-26 00:00:00-04:00,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.029972076416016,119477600,0.0,0.0
|
|
2016-09-27 00:00:00-04:00,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.078401565551758,98429600,0.0,0.0
|
|
2016-09-28 00:00:00-04:00,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.276718139648438,118564400,0.0,0.0
|
|
2016-09-29 00:00:00-04:00,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,25.86855125427246,143548000,0.0,0.0
|
|
2016-09-30 00:00:00-04:00,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.069175720214844,145516400,0.0,0.0
|
|
2016-10-03 00:00:00-04:00,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,25.946956634521484,86807200,0.0,0.0
|
|
2016-10-04 00:00:00-04:00,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.057641983032227,118947200,0.0,0.0
|
|
2016-10-05 00:00:00-04:00,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.069175720214844,85812400,0.0,0.0
|
|
2016-10-06 00:00:00-04:00,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.26287841796875,115117200,0.0,0.0
|
|
2016-10-07 00:00:00-04:00,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.302078247070312,97433600,0.0,0.0
|
|
2016-10-10 00:00:00-04:00,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.76097297668457,144944000,0.0,0.0
|
|
2016-10-11 00:00:00-04:00,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.818626403808594,256164000,0.0,0.0
|
|
2016-10-12 00:00:00-04:00,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.058443069458008,150347200,0.0,0.0
|
|
2016-10-13 00:00:00-04:00,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,26.97542953491211,140769600,0.0,0.0
|
|
2016-10-14 00:00:00-04:00,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.125314712524414,142608800,0.0,0.0
|
|
2016-10-17 00:00:00-04:00,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.106868743896484,94499600,0.0,0.0
|
|
2016-10-18 00:00:00-04:00,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.088420867919922,98214000,0.0,0.0
|
|
2016-10-19 00:00:00-04:00,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.007713317871094,80138400,0.0,0.0
|
|
2016-10-20 00:00:00-04:00,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,26.99387550354004,96503200,0.0,0.0
|
|
2016-10-21 00:00:00-04:00,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,26.88779640197754,92770800,0.0,0.0
|
|
2016-10-24 00:00:00-04:00,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.129928588867188,94154800,0.0,0.0
|
|
2016-10-25 00:00:00-04:00,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.268287658691406,192516000,0.0,0.0
|
|
2016-10-26 00:00:00-04:00,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.654890060424805,264536800,0.0,0.0
|
|
2016-10-27 00:00:00-04:00,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.3989315032959,138248000,0.0,0.0
|
|
2016-10-28 00:00:00-04:00,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.22368049621582,151446800,0.0,0.0
|
|
2016-10-31 00:00:00-04:00,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.182167053222656,105677600,0.0,0.0
|
|
2016-11-01 00:00:00-04:00,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.709442138671875,175303200,0.0,0.0
|
|
2016-11-02 00:00:00-04:00,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.732501983642578,113326800,0.0,0.0
|
|
2016-11-03 00:00:00-04:00,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.456682205200195,107730400,0.1425,0.0
|
|
2016-11-04 00:00:00-04:00,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.22722053527832,123348000,0.0,0.0
|
|
2016-11-07 00:00:00-05:00,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.591115951538086,130240000,0.0,0.0
|
|
2016-11-08 00:00:00-05:00,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.741775512695312,97016800,0.0,0.0
|
|
2016-11-09 00:00:00-05:00,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.700056076049805,236705600,0.0,0.0
|
|
2016-11-10 00:00:00-05:00,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,24.983842849731445,228538000,0.0,0.0
|
|
2016-11-11 00:00:00-05:00,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.132186889648438,136575600,0.0,0.0
|
|
2016-11-14 00:00:00-05:00,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.501739501953125,204702000,0.0,0.0
|
|
2016-11-15 00:00:00-05:00,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.826229095458984,129058000,0.0,0.0
|
|
2016-11-16 00:00:00-05:00,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.4937686920166,235362000,0.0,0.0
|
|
2016-11-17 00:00:00-05:00,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.4844970703125,110528000,0.0,0.0
|
|
2016-11-18 00:00:00-05:00,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.509992599487305,113715600,0.0,0.0
|
|
2016-11-21 00:00:00-05:00,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,25.89706039428711,117058400,0.0,0.0
|
|
2016-11-22 00:00:00-05:00,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,25.913288116455078,103862000,0.0,0.0
|
|
2016-11-23 00:00:00-05:00,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.78117561340332,109705600,0.0,0.0
|
|
2016-11-25 00:00:00-05:00,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,25.91097640991211,45903600,0.0,0.0
|
|
2016-11-28 00:00:00-05:00,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.8599796295166,108776000,0.0,0.0
|
|
2016-11-29 00:00:00-05:00,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.834484100341797,114115200,0.0,0.0
|
|
2016-11-30 00:00:00-05:00,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.616619110107422,144649200,0.0,0.0
|
|
2016-12-01 00:00:00-05:00,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.377872467041016,148347600,0.0,0.0
|
|
2016-12-02 00:00:00-05:00,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.4729061126709,106112000,0.0,0.0
|
|
2016-12-05 00:00:00-05:00,27.5,27.50749969482422,27.0625,27.27750015258789,25.289793014526367,137298000,0.0,0.0
|
|
2016-12-06 00:00:00-05:00,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.4844970703125,104782000,0.0,0.0
|
|
2016-12-07 00:00:00-05:00,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.73482322692871,119994800,0.0,0.0
|
|
2016-12-08 00:00:00-05:00,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,25.98746681213379,108273200,0.0,0.0
|
|
2016-12-09 00:00:00-05:00,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.411624908447266,137610400,0.0,0.0
|
|
2016-12-12 00:00:00-05:00,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.26096534729004,105497600,0.0,0.0
|
|
2016-12-13 00:00:00-05:00,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.699031829833984,174935200,0.0,0.0
|
|
2016-12-14 00:00:00-05:00,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.699031829833984,136127200,0.0,0.0
|
|
2016-12-15 00:00:00-05:00,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.84505844116211,186098000,0.0,0.0
|
|
2016-12-16 00:00:00-05:00,29.11750030517578,29.125,28.912500381469727,28.99250030517578,26.879823684692383,177404400,0.0,0.0
|
|
2016-12-19 00:00:00-05:00,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.035120010375977,111117600,0.0,0.0
|
|
2016-12-20 00:00:00-05:00,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.106971740722656,85700000,0.0,0.0
|
|
2016-12-21 00:00:00-05:00,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.13246726989746,95132800,0.0,0.0
|
|
2016-12-22 00:00:00-05:00,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,26.95400047302246,104343600,0.0,0.0
|
|
2016-12-23 00:00:00-05:00,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.007312774658203,56998000,0.0,0.0
|
|
2016-12-27 00:00:00-05:00,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.178829193115234,73187600,0.0,0.0
|
|
2016-12-28 00:00:00-05:00,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.06293296813965,83623600,0.0,0.0
|
|
2016-12-29 00:00:00-05:00,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.055984497070312,60158000,0.0,0.0
|
|
2016-12-30 00:00:00-05:00,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.84505844116211,122345200,0.0,0.0
|
|
2017-01-03 00:00:00-05:00,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,26.921546936035156,115127600,0.0,0.0
|
|
2017-01-04 00:00:00-05:00,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,26.891416549682617,84472400,0.0,0.0
|
|
2017-01-05 00:00:00-05:00,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.02817153930664,88774400,0.0,0.0
|
|
2017-01-06 00:00:00-05:00,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.329486846923828,127007600,0.0,0.0
|
|
2017-01-09 00:00:00-05:00,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.57980728149414,134247600,0.0,0.0
|
|
2017-01-10 00:00:00-05:00,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.607624053955078,97848400,0.0,0.0
|
|
2017-01-11 00:00:00-05:00,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.755964279174805,110354400,0.0,0.0
|
|
2017-01-12 00:00:00-05:00,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.640071868896484,108344800,0.0,0.0
|
|
2017-01-13 00:00:00-05:00,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.591398239135742,104447600,0.0,0.0
|
|
2017-01-17 00:00:00-05:00,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.813907623291016,137759200,0.0,0.0
|
|
2017-01-18 00:00:00-05:00,30.0,30.125,29.927499771118164,29.997499465942383,27.81159019470215,94852000,0.0,0.0
|
|
2017-01-19 00:00:00-05:00,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.762916564941406,102389200,0.0,0.0
|
|
2017-01-20 00:00:00-05:00,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.813907623291016,130391600,0.0,0.0
|
|
2017-01-23 00:00:00-05:00,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.832456588745117,88200800,0.0,0.0
|
|
2017-01-24 00:00:00-05:00,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.806961059570312,92844000,0.0,0.0
|
|
2017-01-25 00:00:00-05:00,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.249658584594727,129510400,0.0,0.0
|
|
2017-01-26 00:00:00-05:00,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.26357078552246,105350400,0.0,0.0
|
|
2017-01-27 00:00:00-05:00,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.26589012145996,82251600,0.0,0.0
|
|
2017-01-30 00:00:00-05:00,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.19171905517578,121510000,0.0,0.0
|
|
2017-01-31 00:00:00-05:00,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.126815795898438,196804000,0.0,0.0
|
|
2017-02-01 00:00:00-05:00,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.842008590698242,447940000,0.0,0.0
|
|
2017-02-02 00:00:00-05:00,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.791017532348633,134841600,0.0,0.0
|
|
2017-02-03 00:00:00-05:00,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,29.918500900268555,98029200,0.0,0.0
|
|
2017-02-06 00:00:00-05:00,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.198955535888672,107383600,0.0,0.0
|
|
2017-02-07 00:00:00-05:00,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.486364364624023,152735200,0.0,0.0
|
|
2017-02-08 00:00:00-05:00,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.60456657409668,92016400,0.0,0.0
|
|
2017-02-09 00:00:00-05:00,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.825719833374023,113399600,0.1425,0.0
|
|
2017-02-10 00:00:00-05:00,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.755884170532227,80262000,0.0,0.0
|
|
2017-02-13 00:00:00-05:00,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.028242111206055,92141600,0.0,0.0
|
|
2017-02-14 00:00:00-05:00,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.43096923828125,132904800,0.0,0.0
|
|
2017-02-15 00:00:00-05:00,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.545028686523438,142492400,0.0,0.0
|
|
2017-02-16 00:00:00-05:00,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.507787704467773,90338400,0.0,0.0
|
|
2017-02-17 00:00:00-05:00,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.59391212463379,88792800,0.0,0.0
|
|
2017-02-21 00:00:00-05:00,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.822044372558594,98028800,0.0,0.0
|
|
2017-02-22 00:00:00-05:00,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,31.91748809814453,83347600,0.0,0.0
|
|
2017-02-23 00:00:00-05:00,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.78246307373047,83152800,0.0,0.0
|
|
2017-02-24 00:00:00-05:00,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.8127384185791,87106400,0.0,0.0
|
|
2017-02-27 00:00:00-05:00,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,31.875591278076172,81029600,0.0,0.0
|
|
2017-02-28 00:00:00-05:00,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,31.889558792114258,93931600,0.0,0.0
|
|
2017-03-01 00:00:00-05:00,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.54136276245117,145658400,0.0,0.0
|
|
2017-03-02 00:00:00-05:00,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.34814453125,104844000,0.0,0.0
|
|
2017-03-03 00:00:00-05:00,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.53903579711914,84432400,0.0,0.0
|
|
2017-03-06 00:00:00-05:00,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.43659973144531,87000000,0.0,0.0
|
|
2017-03-07 00:00:00-05:00,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.4785041809082,69785200,0.0,0.0
|
|
2017-03-08 00:00:00-05:00,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.35746765136719,74828800,0.0,0.0
|
|
2017-03-09 00:00:00-05:00,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.28296661376953,88623600,0.0,0.0
|
|
2017-03-10 00:00:00-05:00,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.39004898071289,78451200,0.0,0.0
|
|
2017-03-13 00:00:00-04:00,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.404014587402344,69686800,0.0,0.0
|
|
2017-03-14 00:00:00-04:00,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.355133056640625,61236400,0.0,0.0
|
|
2017-03-15 00:00:00-04:00,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.69733428955078,102767200,0.0,0.0
|
|
2017-03-16 00:00:00-04:00,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.75088119506836,76928000,0.0,0.0
|
|
2017-03-17 00:00:00-04:00,35.25,35.25,34.97249984741211,34.997501373291016,32.58792495727539,175540000,0.0,0.0
|
|
2017-03-20 00:00:00-04:00,35.099998474121094,35.375,35.057498931884766,35.3650016784668,32.930118560791016,86168000,0.0,0.0
|
|
2017-03-21 00:00:00-04:00,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.55301284790039,158119600,0.0,0.0
|
|
2017-03-22 00:00:00-04:00,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,32.92080307006836,103440800,0.0,0.0
|
|
2017-03-23 00:00:00-04:00,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.804420471191406,81385200,0.0,0.0
|
|
2017-03-24 00:00:00-04:00,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.739234924316406,89582400,0.0,0.0
|
|
2017-03-27 00:00:00-04:00,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.795101165771484,94300400,0.0,0.0
|
|
2017-03-28 00:00:00-04:00,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.47484588623047,133499200,0.0,0.0
|
|
2017-03-29 00:00:00-04:00,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.54933547973633,116760000,0.0,0.0
|
|
2017-03-30 00:00:00-04:00,36.04750061035156,36.125,35.875,35.98249816894531,33.50510025024414,84829200,0.0,0.0
|
|
2017-03-31 00:00:00-04:00,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.4422492980957,78646800,0.0,0.0
|
|
2017-04-03 00:00:00-04:00,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.451568603515625,79942800,0.0,0.0
|
|
2017-04-04 00:00:00-04:00,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.700653076171875,79565600,0.0,0.0
|
|
2017-04-05 00:00:00-04:00,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.526058197021484,110871600,0.0,0.0
|
|
2017-04-06 00:00:00-04:00,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.4422492980957,84596000,0.0,0.0
|
|
2017-04-07 00:00:00-04:00,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.36775588989258,66688800,0.0,0.0
|
|
2017-04-10 00:00:00-04:00,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.328189849853516,75733600,0.0,0.0
|
|
2017-04-11 00:00:00-04:00,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,32.96969223022461,121517600,0.0,0.0
|
|
2017-04-12 00:00:00-04:00,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.0092658996582,81400000,0.0,0.0
|
|
2017-04-13 00:00:00-04:00,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,32.83466339111328,71291600,0.0,0.0
|
|
2017-04-17 00:00:00-04:00,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.0162467956543,66328400,0.0,0.0
|
|
2017-04-18 00:00:00-04:00,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,32.869598388671875,58790000,0.0,0.0
|
|
2017-04-19 00:00:00-04:00,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.7485466003418,69313600,0.0,0.0
|
|
2017-04-20 00:00:00-04:00,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.15825653076172,93278400,0.0,0.0
|
|
2017-04-21 00:00:00-04:00,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.11866760253906,69283600,0.0,0.0
|
|
2017-04-24 00:00:00-04:00,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.43758773803711,68537200,0.0,0.0
|
|
2017-04-25 00:00:00-04:00,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.644775390625,75486000,0.0,0.0
|
|
2017-04-26 00:00:00-04:00,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.44690704345703,80164800,0.0,0.0
|
|
2017-04-27 00:00:00-04:00,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.47251510620117,56985200,0.0,0.0
|
|
2017-04-28 00:00:00-04:00,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.439918518066406,83441600,0.0,0.0
|
|
2017-05-01 00:00:00-04:00,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.12199783325195,134411600,0.0,0.0
|
|
2017-05-02 00:00:00-04:00,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.33848571777344,181408800,0.0,0.0
|
|
2017-05-03 00:00:00-04:00,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.233734130859375,182788000,0.0,0.0
|
|
2017-05-04 00:00:00-04:00,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.1103515625,93487600,0.0,0.0
|
|
2017-05-05 00:00:00-04:00,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.676029205322266,109310800,0.0,0.0
|
|
2017-05-08 00:00:00-04:00,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.61880874633789,195009600,0.0,0.0
|
|
2017-05-09 00:00:00-04:00,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,35.84694290161133,156521600,0.0,0.0
|
|
2017-05-10 00:00:00-04:00,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.67700958251953,103222800,0.0,0.0
|
|
2017-05-11 00:00:00-04:00,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,35.98556137084961,109020400,0.1575,0.0
|
|
2017-05-12 00:00:00-04:00,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.48812484741211,130108000,0.0,0.0
|
|
2017-05-15 00:00:00-04:00,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.394615173339844,104038800,0.0,0.0
|
|
2017-05-16 00:00:00-04:00,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.340850830078125,80194000,0.0,0.0
|
|
2017-05-17 00:00:00-04:00,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.12068176269531,203070800,0.0,0.0
|
|
2017-05-18 00:00:00-04:00,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.65597915649414,134272800,0.0,0.0
|
|
2017-05-19 00:00:00-04:00,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.77752685546875,107843200,0.0,0.0
|
|
2017-05-22 00:00:00-04:00,38.5,38.64500045776367,38.227500915527344,38.497501373291016,35.99490737915039,91865600,0.0,0.0
|
|
2017-05-23 00:00:00-04:00,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,35.950504302978516,79675600,0.0,0.0
|
|
2017-05-24 00:00:00-04:00,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,35.84297561645508,76712000,0.0,0.0
|
|
2017-05-25 00:00:00-04:00,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,35.96685791015625,76942400,0.0,0.0
|
|
2017-05-26 00:00:00-04:00,38.5,38.560001373291016,38.32749938964844,38.40250015258789,35.90608596801758,87710400,0.0,0.0
|
|
2017-05-30 00:00:00-04:00,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,35.920101165771484,80507600,0.0,0.0
|
|
2017-05-31 00:00:00-04:00,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.707393646240234,97804800,0.0,0.0
|
|
2017-06-01 00:00:00-04:00,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.805572509765625,65616400,0.0,0.0
|
|
2017-06-02 00:00:00-04:00,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.336177825927734,111082800,0.0,0.0
|
|
2017-06-05 00:00:00-04:00,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,35.98088455200195,101326800,0.0,0.0
|
|
2017-06-06 00:00:00-04:00,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.10243225097656,106499600,0.0,0.0
|
|
2017-06-07 00:00:00-04:00,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.317474365234375,84278400,0.0,0.0
|
|
2017-06-08 00:00:00-04:00,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.228660583496094,85003200,0.0,0.0
|
|
2017-06-09 00:00:00-04:00,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,34.82383728027344,259530800,0.0,0.0
|
|
2017-06-12 00:00:00-04:00,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,33.99168395996094,289229200,0.0,0.0
|
|
2017-06-13 00:00:00-04:00,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.26517868041992,136661600,0.0,0.0
|
|
2017-06-14 00:00:00-04:00,36.875,36.875,35.959999084472656,36.290000915527344,33.930904388427734,126124800,0.0,0.0
|
|
2017-06-15 00:00:00-04:00,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.727542877197266,128661600,0.0,0.0
|
|
2017-06-16 00:00:00-04:00,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.25536346435547,201444400,0.0,0.0
|
|
2017-06-19 00:00:00-04:00,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.206722259521484,130165600,0.0,0.0
|
|
2017-06-20 00:00:00-04:00,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,33.89584732055664,99600400,0.0,0.0
|
|
2017-06-21 00:00:00-04:00,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.096866607666016,85063200,0.0,0.0
|
|
2017-06-22 00:00:00-04:00,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.040771484375,76425200,0.0,0.0
|
|
2017-06-23 00:00:00-04:00,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.19270706176758,141757600,0.0,0.0
|
|
2017-06-26 00:00:00-04:00,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.085182189941406,102769600,0.0,0.0
|
|
2017-06-27 00:00:00-04:00,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.596649169921875,99047600,0.0,0.0
|
|
2017-06-28 00:00:00-04:00,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.087520599365234,88329600,0.0,0.0
|
|
2017-06-29 00:00:00-04:00,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.584964752197266,125997600,0.0,0.0
|
|
2017-06-30 00:00:00-04:00,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.6644401550293,92096400,0.0,0.0
|
|
2017-07-03 00:00:00-04:00,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.54288864135742,57111200,0.0,0.0
|
|
2017-07-05 00:00:00-04:00,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.68080139160156,86278400,0.0,0.0
|
|
2017-07-06 00:00:00-04:00,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.362892150878906,96515200,0.0,0.0
|
|
2017-07-07 00:00:00-04:00,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.70183181762695,76806800,0.0,0.0
|
|
2017-07-10 00:00:00-04:00,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,33.907527923583984,84362400,0.0,0.0
|
|
2017-07-11 00:00:00-04:00,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.01738739013672,79127200,0.0,0.0
|
|
2017-07-12 00:00:00-04:00,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.066490173339844,99538000,0.0,0.0
|
|
2017-07-13 00:00:00-04:00,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.540992736816406,100797600,0.0,0.0
|
|
2017-07-14 00:00:00-04:00,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,34.83784103393555,80528400,0.0,0.0
|
|
2017-07-17 00:00:00-04:00,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,34.95941162109375,95174000,0.0,0.0
|
|
2017-07-18 00:00:00-04:00,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.08095932006836,71475200,0.0,0.0
|
|
2017-07-19 00:00:00-04:00,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.300682067871094,83692000,0.0,0.0
|
|
2017-07-20 00:00:00-04:00,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.1417350769043,68974800,0.0,0.0
|
|
2017-07-21 00:00:00-04:00,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.125362396240234,105010400,0.0,0.0
|
|
2017-07-24 00:00:00-04:00,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.55078887939453,85972800,0.0,0.0
|
|
2017-07-25 00:00:00-04:00,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.702728271484375,75415600,0.0,0.0
|
|
2017-07-26 00:00:00-04:00,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,35.87101745605469,63124000,0.0,0.0
|
|
2017-07-27 00:00:00-04:00,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.19314956665039,129905200,0.0,0.0
|
|
2017-07-28 00:00:00-04:00,37.47249984741211,37.557498931884766,37.29750061035156,37.375,34.94538116455078,68854800,0.0,0.0
|
|
2017-07-31 00:00:00-04:00,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.765403747558594,79383600,0.0,0.0
|
|
2017-08-01 00:00:00-04:00,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.073944091796875,141474400,0.0,0.0
|
|
2017-08-02 00:00:00-04:00,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.731224060058594,279747200,0.0,0.0
|
|
2017-08-03 00:00:00-04:00,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.36423110961914,108389200,0.0,0.0
|
|
2017-08-04 00:00:00-04:00,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.555908203125,82239600,0.0,0.0
|
|
2017-08-07 00:00:00-04:00,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.12157440185547,87481200,0.0,0.0
|
|
2017-08-08 00:00:00-04:00,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.418434143066406,144823600,0.0,0.0
|
|
2017-08-09 00:00:00-04:00,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.647518157958984,104526000,0.0,0.0
|
|
2017-08-10 00:00:00-04:00,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.448368072509766,163217200,0.1575,0.0
|
|
2017-08-11 00:00:00-04:00,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,36.95524215698242,105028400,0.0,0.0
|
|
2017-08-14 00:00:00-04:00,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.511409759521484,88490800,0.0,0.0
|
|
2017-08-15 00:00:00-04:00,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,37.92206954956055,117862000,0.0,0.0
|
|
2017-08-16 00:00:00-04:00,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.7695426940918,110686400,0.0,0.0
|
|
2017-08-17 00:00:00-04:00,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.04441452026367,111762400,0.0,0.0
|
|
2017-08-18 00:00:00-04:00,39.46500015258789,39.875,39.18000030517578,39.375,36.959938049316406,109712400,0.0,0.0
|
|
2017-08-21 00:00:00-04:00,39.375,39.47249984741211,38.77750015258789,39.3025016784668,36.89188766479492,105474000,0.0,0.0
|
|
2017-08-22 00:00:00-04:00,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.49497985839844,86418400,0.0,0.0
|
|
2017-08-23 00:00:00-04:00,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.541900634765625,77596400,0.0,0.0
|
|
2017-08-24 00:00:00-04:00,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.37529754638672,79275600,0.0,0.0
|
|
2017-08-25 00:00:00-04:00,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.51375198364258,101920400,0.0,0.0
|
|
2017-08-28 00:00:00-04:00,40.03499984741211,40.5,39.98249816894531,40.36750030517578,37.89156723022461,103864000,0.0,0.0
|
|
2017-08-29 00:00:00-04:00,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.2294921875,118067600,0.0,0.0
|
|
2017-08-30 00:00:00-04:00,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.33273696899414,109078400,0.0,0.0
|
|
2017-08-31 00:00:00-04:00,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.485267639160156,107140400,0.0,0.0
|
|
2017-09-01 00:00:00-04:00,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.497005462646484,66364400,0.0,0.0
|
|
2017-09-05 00:00:00-04:00,40.9375,41.0625,40.13999938964844,40.52000045776367,38.03470230102539,117874000,0.0,0.0
|
|
2017-09-06 00:00:00-04:00,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,37.99481964111328,86606800,0.0,0.0
|
|
2017-09-07 00:00:00-04:00,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,37.842281341552734,87714000,0.0,0.0
|
|
2017-09-08 00:00:00-04:00,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.22511672973633,114446000,0.0,0.0
|
|
2017-09-11 00:00:00-04:00,40.125,40.51250076293945,39.97249984741211,40.375,37.89860534667969,126323200,0.0,0.0
|
|
2017-09-12 00:00:00-04:00,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.748416900634766,286856000,0.0,0.0
|
|
2017-09-13 00:00:00-04:00,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.4644660949707,179629600,0.0,0.0
|
|
2017-09-14 00:00:00-04:00,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.14297866821289,95042800,0.0,0.0
|
|
2017-09-15 00:00:00-04:00,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.5184440612793,196458400,0.0,0.0
|
|
2017-09-18 00:00:00-04:00,40.02750015258789,40.125,39.5,39.66749954223633,37.2344970703125,113077600,0.0,0.0
|
|
2017-09-19 00:00:00-04:00,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.248573303222656,83242400,0.0,0.0
|
|
2017-09-20 00:00:00-04:00,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.624366760253906,211805600,0.0,0.0
|
|
2017-09-21 00:00:00-04:00,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,35.995460510253906,150046800,0.0,0.0
|
|
2017-09-22 00:00:00-04:00,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.64345932006836,186581600,0.0,0.0
|
|
2017-09-25 00:00:00-04:00,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.32901382446289,177549200,0.0,0.0
|
|
2017-09-26 00:00:00-04:00,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,35.93679428100586,146640000,0.0,0.0
|
|
2017-09-27 00:00:00-04:00,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.192569732666016,102016800,0.0,0.0
|
|
2017-09-28 00:00:00-04:00,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,35.969635009765625,88022000,0.0,0.0
|
|
2017-09-29 00:00:00-04:00,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.16676712036133,105199200,0.0,0.0
|
|
2017-10-02 00:00:00-04:00,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.09402084350586,74795200,0.0,0.0
|
|
2017-10-03 00:00:00-04:00,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.2512321472168,64921200,0.0,0.0
|
|
2017-10-04 00:00:00-04:00,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.01657485961914,80655200,0.0,0.0
|
|
2017-10-05 00:00:00-04:00,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.464805603027344,85135200,0.0,0.0
|
|
2017-10-06 00:00:00-04:00,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.443668365478516,69630400,0.0,0.0
|
|
2017-10-09 00:00:00-04:00,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.57039260864258,65051600,0.0,0.0
|
|
2017-10-10 00:00:00-04:00,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.5844612121582,62468000,0.0,0.0
|
|
2017-10-11 00:00:00-04:00,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.737003326416016,67622400,0.0,0.0
|
|
2017-10-12 00:00:00-04:00,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.60793685913086,64500400,0.0,0.0
|
|
2017-10-13 00:00:00-04:00,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,36.84027099609375,65576800,0.0,0.0
|
|
2017-10-16 00:00:00-04:00,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.5184440612793,96486000,0.0,0.0
|
|
2017-10-17 00:00:00-04:00,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.656898498535156,75989200,0.0,0.0
|
|
2017-10-18 00:00:00-04:00,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.49028396606445,65496800,0.0,0.0
|
|
2017-10-19 00:00:00-04:00,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.60324478149414,170336800,0.0,0.0
|
|
2017-10-20 00:00:00-04:00,39.15250015258789,39.4375,38.9900016784668,39.0625,36.666595458984375,95896400,0.0,0.0
|
|
2017-10-23 00:00:00-04:00,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.647830963134766,87937200,0.0,0.0
|
|
2017-10-24 00:00:00-04:00,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,36.86607360839844,71028800,0.0,0.0
|
|
2017-10-25 00:00:00-04:00,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.70415115356445,84828400,0.0,0.0
|
|
2017-10-26 00:00:00-04:00,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,36.93881607055664,68002000,0.0,0.0
|
|
2017-10-27 00:00:00-04:00,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.262332916259766,177816800,0.0,0.0
|
|
2017-10-30 00:00:00-04:00,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.12356948852539,178803200,0.0,0.0
|
|
2017-10-31 00:00:00-04:00,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.66798400878906,144187200,0.0,0.0
|
|
2017-11-01 00:00:00-04:00,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.1634521484375,134551200,0.0,0.0
|
|
2017-11-02 00:00:00-04:00,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.44974899291992,165573600,0.0,0.0
|
|
2017-11-03 00:00:00-04:00,43.5,43.564998626708984,42.779998779296875,43.125,40.47993469238281,237594400,0.0,0.0
|
|
2017-11-06 00:00:00-05:00,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,40.89059829711914,140105200,0.0,0.0
|
|
2017-11-07 00:00:00-05:00,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.022010803222656,97446000,0.0,0.0
|
|
2017-11-08 00:00:00-05:00,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.35758590698242,97638000,0.0,0.0
|
|
2017-11-09 00:00:00-05:00,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.27309799194336,117930400,0.0,0.0
|
|
2017-11-10 00:00:00-05:00,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.13650131225586,100582000,0.1575,0.0
|
|
2017-11-13 00:00:00-05:00,43.375,43.625,43.349998474121094,43.49250030517578,40.971649169921875,67928400,0.0,0.0
|
|
2017-11-14 00:00:00-05:00,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.35226058959961,99130000,0.0,0.0
|
|
2017-11-15 00:00:00-05:00,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,39.82000732421875,116632400,0.0,0.0
|
|
2017-11-16 00:00:00-05:00,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.29573440551758,94550000,0.0,0.0
|
|
2017-11-17 00:00:00-05:00,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.071998596191406,87598000,0.0,0.0
|
|
2017-11-20 00:00:00-05:00,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.03196716308594,65049600,0.0,0.0
|
|
2017-11-21 00:00:00-05:00,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.776180267333984,100525200,0.0,0.0
|
|
2017-11-22 00:00:00-05:00,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.204803466796875,102355600,0.0,0.0
|
|
2017-11-24 00:00:00-05:00,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.207157135009766,56106800,0.0,0.0
|
|
2017-11-27 00:00:00-05:00,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,40.99991989135742,82867200,0.0,0.0
|
|
2017-11-28 00:00:00-05:00,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.759708404541016,105715200,0.0,0.0
|
|
2017-11-29 00:00:00-05:00,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,39.914207458496094,166665600,0.0,0.0
|
|
2017-11-30 00:00:00-05:00,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.472381591796875,166108800,0.0,0.0
|
|
2017-12-01 00:00:00-05:00,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.28396987915039,159037200,0.0,0.0
|
|
2017-12-04 00:00:00-05:00,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,39.98957824707031,130169600,0.0,0.0
|
|
2017-12-05 00:00:00-05:00,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,39.9518928527832,109400800,0.0,0.0
|
|
2017-12-06 00:00:00-05:00,41.875,42.54999923706055,41.6150016784668,42.252498626708984,39.80352020263672,114240000,0.0,0.0
|
|
2017-12-07 00:00:00-05:00,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,39.876529693603516,102693200,0.0,0.0
|
|
2017-12-08 00:00:00-05:00,42.622501373291016,42.75,42.20500183105469,42.342498779296875,39.8883056640625,93420800,0.0,0.0
|
|
2017-12-11 00:00:00-05:00,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.66549301147461,141095200,0.0,0.0
|
|
2017-12-12 00:00:00-05:00,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.437042236328125,77636800,0.0,0.0
|
|
2017-12-13 00:00:00-05:00,43.125,43.3849983215332,43.0,43.067501068115234,40.5712776184082,95273600,0.0,0.0
|
|
2017-12-14 00:00:00-05:00,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.559513092041016,81906000,0.0,0.0
|
|
2017-12-15 00:00:00-05:00,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,40.971649169921875,160677200,0.0,0.0
|
|
2017-12-18 00:00:00-05:00,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.548648834228516,117684400,0.0,0.0
|
|
2017-12-19 00:00:00-05:00,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.105899810791016,109745600,0.0,0.0
|
|
2017-12-20 00:00:00-05:00,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.06114196777344,93902400,0.0,0.0
|
|
2017-12-21 00:00:00-05:00,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.21657943725586,83799600,0.0,0.0
|
|
2017-12-22 00:00:00-05:00,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.21657943725586,65397600,0.0,0.0
|
|
2017-12-26 00:00:00-05:00,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.17091751098633,132742000,0.0,0.0
|
|
2017-12-27 00:00:00-05:00,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.1779899597168,85992800,0.0,0.0
|
|
2017-12-28 00:00:00-05:00,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.2910270690918,65920800,0.0,0.0
|
|
2017-12-29 00:00:00-05:00,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,39.855342864990234,103999600,0.0,0.0
|
|
2018-01-02 00:00:00-05:00,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.56893539428711,102223600,0.0,0.0
|
|
2018-01-03 00:00:00-05:00,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.56186294555664,118071600,0.0,0.0
|
|
2018-01-04 00:00:00-05:00,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.75025939941406,89738400,0.0,0.0
|
|
2018-01-05 00:00:00-05:00,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.214237213134766,94640000,0.0,0.0
|
|
2018-01-08 00:00:00-05:00,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.06114196777344,82271200,0.0,0.0
|
|
2018-01-09 00:00:00-05:00,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.05644226074219,86336000,0.0,0.0
|
|
2018-01-10 00:00:00-05:00,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.0470085144043,95839600,0.0,0.0
|
|
2018-01-11 00:00:00-05:00,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.2801628112793,74670800,0.0,0.0
|
|
2018-01-12 00:00:00-05:00,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.70644760131836,101672400,0.0,0.0
|
|
2018-01-16 00:00:00-05:00,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.494483947753906,118263600,0.0,0.0
|
|
2018-01-17 00:00:00-05:00,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.17982864379883,137547200,0.0,0.0
|
|
2018-01-18 00:00:00-05:00,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.21749496459961,124773600,0.0,0.0
|
|
2018-01-19 00:00:00-05:00,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.02909469604492,129700400,0.0,0.0
|
|
2018-01-22 00:00:00-05:00,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.68524932861328,108434400,0.0,0.0
|
|
2018-01-23 00:00:00-05:00,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.694671630859375,130756400,0.0,0.0
|
|
2018-01-24 00:00:00-05:00,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.030517578125,204420400,0.0,0.0
|
|
2018-01-25 00:00:00-05:00,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.29808044433594,166116000,0.0,0.0
|
|
2018-01-26 00:00:00-05:00,43.0,43.0,42.51499938964844,42.877498626708984,40.392295837402344,156572000,0.0,0.0
|
|
2018-01-29 00:00:00-05:00,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.55623245239258,202561600,0.0,0.0
|
|
2018-01-30 00:00:00-05:00,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.32308578491211,184192800,0.0,0.0
|
|
2018-01-31 00:00:00-05:00,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.431427001953125,129915600,0.0,0.0
|
|
2018-02-01 00:00:00-05:00,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.51384735107422,188923200,0.0,0.0
|
|
2018-02-02 00:00:00-05:00,41.5,41.70000076293945,40.025001525878906,40.125,37.799339294433594,346375200,0.0,0.0
|
|
2018-02-05 00:00:00-05:00,39.775001525878906,40.970001220703125,39.0,39.122501373291016,36.85493850708008,290954000,0.0,0.0
|
|
2018-02-06 00:00:00-05:00,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.395172119140625,272975200,0.0,0.0
|
|
2018-02-07 00:00:00-05:00,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.573246002197266,206434400,0.0,0.0
|
|
2018-02-08 00:00:00-05:00,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.53935623168945,217562000,0.0,0.0
|
|
2018-02-09 00:00:00-05:00,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,36.98627853393555,282690400,0.1575,0.0
|
|
2018-02-12 00:00:00-05:00,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.476043701171875,243278000,0.0,0.0
|
|
2018-02-13 00:00:00-05:00,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,38.86149978637695,130196800,0.0,0.0
|
|
2018-02-14 00:00:00-05:00,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.57798767089844,162579600,0.0,0.0
|
|
2018-02-15 00:00:00-05:00,42.4474983215332,43.272499084472656,42.25,43.247501373291016,40.90696334838867,204588800,0.0,0.0
|
|
2018-02-16 00:00:00-05:00,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.77452850341797,160704400,0.0,0.0
|
|
2018-02-20 00:00:00-05:00,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.63739013671875,135722000,0.0,0.0
|
|
2018-02-21 00:00:00-05:00,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.45293426513672,149886400,0.0,0.0
|
|
2018-02-22 00:00:00-05:00,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.79109573364258,123967600,0.0,0.0
|
|
2018-02-23 00:00:00-05:00,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.50048828125,135249600,0.0,0.0
|
|
2018-02-26 00:00:00-05:00,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.321044921875,152648800,0.0,0.0
|
|
2018-02-27 00:00:00-05:00,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.183895111083984,155712400,0.0,0.0
|
|
2018-02-28 00:00:00-05:00,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.12004470825195,151128400,0.0,0.0
|
|
2018-03-01 00:00:00-05:00,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.38227081298828,195208000,0.0,0.0
|
|
2018-03-02 00:00:00-05:00,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.66839599609375,153816000,0.0,0.0
|
|
2018-03-05 00:00:00-05:00,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,41.81263732910156,113605600,0.0,0.0
|
|
2018-03-06 00:00:00-05:00,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.77717208862305,95154000,0.0,0.0
|
|
2018-03-07 00:00:00-05:00,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.38935852050781,126814000,0.0,0.0
|
|
2018-03-08 00:00:00-05:00,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,41.84101486206055,95096400,0.0,0.0
|
|
2018-03-09 00:00:00-05:00,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.55987548828125,128740800,0.0,0.0
|
|
2018-03-12 00:00:00-04:00,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,42.971343994140625,128828400,0.0,0.0
|
|
2018-03-13 00:00:00-04:00,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.55752182006836,126774000,0.0,0.0
|
|
2018-03-14 00:00:00-04:00,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.19572830200195,117473600,0.0,0.0
|
|
2018-03-15 00:00:00-04:00,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.245384216308594,90975200,0.0,0.0
|
|
2018-03-16 00:00:00-04:00,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.096397399902344,157618800,0.0,0.0
|
|
2018-03-19 00:00:00-04:00,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.45319366455078,133787200,0.0,0.0
|
|
2018-03-20 00:00:00-04:00,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.43901062011719,78597600,0.0,0.0
|
|
2018-03-21 00:00:00-04:00,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.50022506713867,148219600,0.0,0.0
|
|
2018-03-22 00:00:00-04:00,42.5,43.16999816894531,42.150001525878906,42.212501525878906,39.92795944213867,165963200,0.0,0.0
|
|
2018-03-23 00:00:00-04:00,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.00337600708008,164115200,0.0,0.0
|
|
2018-03-26 00:00:00-04:00,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,40.854942321777344,150164800,0.0,0.0
|
|
2018-03-27 00:00:00-04:00,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,39.807373046875,163690400,0.0,0.0
|
|
2018-03-28 00:00:00-04:00,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.36753845214844,166674000,0.0,0.0
|
|
2018-03-29 00:00:00-04:00,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.674949645996094,153594000,0.0,0.0
|
|
2018-04-02 00:00:00-04:00,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.414833068847656,150347200,0.0,0.0
|
|
2018-04-03 00:00:00-04:00,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,39.81919479370117,121112000,0.0,0.0
|
|
2018-04-04 00:00:00-04:00,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.58062744140625,138422000,0.0,0.0
|
|
2018-04-05 00:00:00-04:00,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,40.86203384399414,107732800,0.0,0.0
|
|
2018-04-06 00:00:00-04:00,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,39.81683349609375,140021200,0.0,0.0
|
|
2018-04-09 00:00:00-04:00,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.211734771728516,116070800,0.0,0.0
|
|
2018-04-10 00:00:00-04:00,43.25,43.5,42.88249969482422,43.3125,40.968448638916016,113634400,0.0,0.0
|
|
2018-04-11 00:00:00-04:00,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.77690505981445,89726400,0.0,0.0
|
|
2018-04-12 00:00:00-04:00,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.17890548706055,91557200,0.0,0.0
|
|
2018-04-13 00:00:00-04:00,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.31842041015625,100497200,0.0,0.0
|
|
2018-04-16 00:00:00-04:00,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.576171875,86313600,0.0,0.0
|
|
2018-04-17 00:00:00-04:00,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.1484260559082,106421600,0.0,0.0
|
|
2018-04-18 00:00:00-04:00,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.053829193115234,83018000,0.0,0.0
|
|
2018-04-19 00:00:00-04:00,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,40.86203384399414,139235200,0.0,0.0
|
|
2018-04-20 00:00:00-04:00,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.18782424926758,261964400,0.0,0.0
|
|
2018-04-23 00:00:00-04:00,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.074317932128906,146062000,0.0,0.0
|
|
2018-04-24 00:00:00-04:00,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.53044509887695,134768000,0.0,0.0
|
|
2018-04-25 00:00:00-04:00,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.69832229614258,113528400,0.0,0.0
|
|
2018-04-26 00:00:00-04:00,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,38.833126068115234,111852000,0.0,0.0
|
|
2018-04-27 00:00:00-04:00,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.38383102416992,142623200,0.0,0.0
|
|
2018-04-30 00:00:00-04:00,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.07904052734375,169709600,0.0,0.0
|
|
2018-05-01 00:00:00-04:00,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,39.98709487915039,214277600,0.0,0.0
|
|
2018-05-02 00:00:00-04:00,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.75352478027344,266157600,0.0,0.0
|
|
2018-05-03 00:00:00-04:00,43.970001220703125,44.375,43.61000061035156,44.22249984741211,41.82918167114258,136272800,0.0,0.0
|
|
2018-05-04 00:00:00-04:00,44.5625,46.0625,44.54249954223633,45.95750045776367,43.47029113769531,224805200,0.0,0.0
|
|
2018-05-07 00:00:00-04:00,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,43.78480911254883,169805600,0.0,0.0
|
|
2018-05-08 00:00:00-04:00,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,43.99525451660156,113611200,0.0,0.0
|
|
2018-05-09 00:00:00-04:00,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.30504608154297,92844800,0.0,0.0
|
|
2018-05-10 00:00:00-04:00,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,44.93877410888672,111957200,0.0,0.0
|
|
2018-05-11 00:00:00-04:00,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.76785659790039,104848800,0.1825,0.0
|
|
2018-05-14 00:00:00-04:00,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.66339874267578,83115200,0.0,0.0
|
|
2018-05-15 00:00:00-04:00,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.25748825073242,94780800,0.0,0.0
|
|
2018-05-16 00:00:00-04:00,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.670528411865234,76732400,0.0,0.0
|
|
2018-05-17 00:00:00-04:00,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.38805389404297,69176000,0.0,0.0
|
|
2018-05-18 00:00:00-04:00,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.22663116455078,73190800,0.0,0.0
|
|
2018-05-21 00:00:00-04:00,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.53997039794922,73603200,0.0,0.0
|
|
2018-05-22 00:00:00-04:00,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.42839050292969,60962800,0.0,0.0
|
|
2018-05-23 00:00:00-04:00,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.713260650634766,80233600,0.0,0.0
|
|
2018-05-24 00:00:00-04:00,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.66339874267578,92936000,0.0,0.0
|
|
2018-05-25 00:00:00-04:00,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.76548385620117,69844000,0.0,0.0
|
|
2018-05-29 00:00:00-04:00,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.604061126708984,90056400,0.0,0.0
|
|
2018-05-30 00:00:00-04:00,46.93000030517578,47.0,46.69499969482422,46.875,44.50912094116211,74762000,0.0,0.0
|
|
2018-05-31 00:00:00-04:00,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.359561920166016,109931200,0.0,0.0
|
|
2018-06-01 00:00:00-04:00,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.159542083740234,93770000,0.0,0.0
|
|
2018-06-04 00:00:00-04:00,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.536983489990234,105064800,0.0,0.0
|
|
2018-06-05 00:00:00-04:00,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,45.88829803466797,86264000,0.0,0.0
|
|
2018-06-06 00:00:00-04:00,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.04734802246094,83734400,0.0,0.0
|
|
2018-06-07 00:00:00-04:00,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,45.92390823364258,85388800,0.0,0.0
|
|
2018-06-08 00:00:00-04:00,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.506107330322266,106627200,0.0,0.0
|
|
2018-06-11 00:00:00-04:00,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.39454650878906,73234000,0.0,0.0
|
|
2018-06-12 00:00:00-04:00,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.643795013427734,67644400,0.0,0.0
|
|
2018-06-13 00:00:00-04:00,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.26872634887695,86553600,0.0,0.0
|
|
2018-06-14 00:00:00-04:00,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.292476654052734,86440400,0.0,0.0
|
|
2018-06-15 00:00:00-04:00,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,44.82719802856445,246876800,0.0,0.0
|
|
2018-06-18 00:00:00-04:00,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,44.80347442626953,73939600,0.0,0.0
|
|
2018-06-19 00:00:00-04:00,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.079437255859375,134314000,0.0,0.0
|
|
2018-06-20 00:00:00-04:00,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.2717399597168,82514800,0.0,0.0
|
|
2018-06-21 00:00:00-04:00,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.02486038208008,102847600,0.0,0.0
|
|
2018-06-22 00:00:00-04:00,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,43.896663665771484,108801600,0.0,0.0
|
|
2018-06-25 00:00:00-04:00,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.24386215209961,126652400,0.0,0.0
|
|
2018-06-26 00:00:00-04:00,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,43.78035354614258,98276800,0.0,0.0
|
|
2018-06-27 00:00:00-04:00,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.716251373291016,101141200,0.0,0.0
|
|
2018-06-28 00:00:00-04:00,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.03434753417969,69460800,0.0,0.0
|
|
2018-06-29 00:00:00-04:00,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,43.94176483154297,90950800,0.0,0.0
|
|
2018-07-02 00:00:00-04:00,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.433135986328125,70925200,0.0,0.0
|
|
2018-07-03 00:00:00-04:00,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.65928649902344,55819200,0.0,0.0
|
|
2018-07-05 00:00:00-04:00,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.01060485839844,66416800,0.0,0.0
|
|
2018-07-06 00:00:00-04:00,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.62067794799805,69940800,0.0,0.0
|
|
2018-07-09 00:00:00-04:00,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.24025344848633,79026400,0.0,0.0
|
|
2018-07-10 00:00:00-04:00,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.1856575012207,63756400,0.0,0.0
|
|
2018-07-11 00:00:00-04:00,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.59932327270508,75326000,0.0,0.0
|
|
2018-07-12 00:00:00-04:00,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.34706115722656,72164400,0.0,0.0
|
|
2018-07-13 00:00:00-04:00,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.41828536987305,50055600,0.0,0.0
|
|
2018-07-16 00:00:00-04:00,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.31858825683594,60172400,0.0,0.0
|
|
2018-07-17 00:00:00-04:00,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.446773529052734,62138000,0.0,0.0
|
|
2018-07-18 00:00:00-04:00,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.197509765625,65573600,0.0,0.0
|
|
2018-07-19 00:00:00-04:00,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.54885482788086,81147200,0.0,0.0
|
|
2018-07-20 00:00:00-04:00,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.444393157958984,82704800,0.0,0.0
|
|
2018-07-23 00:00:00-04:00,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.48474884033203,63957600,0.0,0.0
|
|
2018-07-24 00:00:00-04:00,48.11249923706055,48.415000915527344,48.01250076293945,48.25,45.81471252441406,74791600,0.0,0.0
|
|
2018-07-25 00:00:00-04:00,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.246742248535156,66839600,0.0,0.0
|
|
2018-07-26 00:00:00-04:00,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.10194778442383,76304000,0.0,0.0
|
|
2018-07-27 00:00:00-04:00,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.33519744873047,96096000,0.0,0.0
|
|
2018-07-30 00:00:00-04:00,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.08119583129883,84118000,0.0,0.0
|
|
2018-07-31 00:00:00-04:00,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.17140579223633,157492000,0.0,0.0
|
|
2018-08-01 00:00:00-04:00,49.782501220703125,50.439998626708984,49.32749938964844,50.375,47.832454681396484,271742800,0.0,0.0
|
|
2018-08-02 00:00:00-04:00,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.23064041137695,249616000,0.0,0.0
|
|
2018-08-03 00:00:00-04:00,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.37306594848633,133789600,0.0,0.0
|
|
2018-08-06 00:00:00-04:00,52.0,52.3125,51.76750183105469,52.26750183105469,49.62944412231445,101701600,0.0,0.0
|
|
2018-08-07 00:00:00-04:00,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.164180755615234,102349600,0.0,0.0
|
|
2018-08-08 00:00:00-04:00,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.19740676879883,90102000,0.0,0.0
|
|
2018-08-09 00:00:00-04:00,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.58434295654297,93970400,0.0,0.0
|
|
2018-08-10 00:00:00-04:00,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.436641693115234,98444800,0.1825,0.0
|
|
2018-08-13 00:00:00-04:00,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,49.7558479309082,103563600,0.0,0.0
|
|
2018-08-14 00:00:00-04:00,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,49.96548080444336,82992000,0.0,0.0
|
|
2018-08-15 00:00:00-04:00,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.082210540771484,115230400,0.0,0.0
|
|
2018-08-16 00:00:00-04:00,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,50.8159065246582,114001600,0.0,0.0
|
|
2018-08-17 00:00:00-04:00,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,51.83070755004883,141708000,0.0,0.0
|
|
2018-08-20 00:00:00-04:00,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.325687408447266,121150800,0.0,0.0
|
|
2018-08-21 00:00:00-04:00,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.22562789916992,104639200,0.0,0.0
|
|
2018-08-22 00:00:00-04:00,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.22801971435547,76072400,0.0,0.0
|
|
2018-08-23 00:00:00-04:00,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.33283233642578,75532800,0.0,0.0
|
|
2018-08-24 00:00:00-04:00,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.4924430847168,73905600,0.0,0.0
|
|
2018-08-27 00:00:00-04:00,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,51.91645812988281,82100400,0.0,0.0
|
|
2018-08-28 00:00:00-04:00,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.335716247558594,91107200,0.0,0.0
|
|
2018-08-29 00:00:00-04:00,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.1170539855957,109019200,0.0,0.0
|
|
2018-08-30 00:00:00-04:00,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.60539245605469,195175200,0.0,0.0
|
|
2018-08-31 00:00:00-04:00,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.22475814819336,173360400,0.0,0.0
|
|
2018-09-04 00:00:00-04:00,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.398651123046875,109560400,0.0,0.0
|
|
2018-09-05 00:00:00-04:00,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.0437126159668,133332000,0.0,0.0
|
|
2018-09-06 00:00:00-04:00,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.14564514160156,137160000,0.0,0.0
|
|
2018-09-07 00:00:00-04:00,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.71686553955078,150479200,0.0,0.0
|
|
2018-09-10 00:00:00-04:00,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.009368896484375,158066000,0.0,0.0
|
|
2018-09-11 00:00:00-04:00,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.32430648803711,142996000,0.0,0.0
|
|
2018-09-12 00:00:00-04:00,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.662071228027344,197114800,0.0,0.0
|
|
2018-09-13 00:00:00-04:00,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,53.93412780761719,166825600,0.0,0.0
|
|
2018-09-14 00:00:00-04:00,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.32191467285156,127997200,0.0,0.0
|
|
2018-09-17 00:00:00-04:00,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,51.902164459228516,148780400,0.0,0.0
|
|
2018-09-18 00:00:00-04:00,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,51.98793029785156,126286800,0.0,0.0
|
|
2018-09-19 00:00:00-04:00,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.01887893676758,108495200,0.0,0.0
|
|
2018-09-20 00:00:00-04:00,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.41433334350586,106435200,0.0,0.0
|
|
2018-09-21 00:00:00-04:00,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,51.849761962890625,384986800,0.0,0.0
|
|
2018-09-24 00:00:00-04:00,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.59537124633789,110773600,0.0,0.0
|
|
2018-09-25 00:00:00-04:00,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,52.92887496948242,98217600,0.0,0.0
|
|
2018-09-26 00:00:00-04:00,55.25,55.9375,54.939998626708984,55.10499954223633,52.50723648071289,95938800,0.0,0.0
|
|
2018-09-27 00:00:00-04:00,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.586341857910156,120724800,0.0,0.0
|
|
2018-09-28 00:00:00-04:00,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,53.77452850341797,91717600,0.0,0.0
|
|
2018-10-01 00:00:00-04:00,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.13661575317383,94403200,0.0,0.0
|
|
2018-10-02 00:00:00-04:00,56.8125,57.5,56.657501220703125,57.31999969482422,54.61780548095703,99152800,0.0,0.0
|
|
2018-10-03 00:00:00-04:00,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.28242874145508,114619200,0.0,0.0
|
|
2018-10-04 00:00:00-04:00,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.310516357421875,128168000,0.0,0.0
|
|
2018-10-05 00:00:00-04:00,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.429115295410156,134322000,0.0,0.0
|
|
2018-10-08 00:00:00-04:00,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.305259704589844,118655600,0.0,0.0
|
|
2018-10-09 00:00:00-04:00,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.0437126159668,107564000,0.0,0.0
|
|
2018-10-10 00:00:00-04:00,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.54007339477539,167962400,0.0,0.0
|
|
2018-10-11 00:00:00-04:00,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.085086822509766,212497600,0.0,0.0
|
|
2018-10-12 00:00:00-04:00,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,52.90980911254883,161351600,0.0,0.0
|
|
2018-10-15 00:00:00-04:00,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,51.77828598022461,123164000,0.0,0.0
|
|
2018-10-16 00:00:00-04:00,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,52.919349670410156,116736000,0.0,0.0
|
|
2018-10-17 00:00:00-04:00,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.69065856933594,91541600,0.0,0.0
|
|
2018-10-18 00:00:00-04:00,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.45908737182617,130325200,0.0,0.0
|
|
2018-10-19 00:00:00-04:00,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.242801666259766,132314800,0.0,0.0
|
|
2018-10-22 00:00:00-04:00,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.56201934814453,115168400,0.0,0.0
|
|
2018-10-23 00:00:00-04:00,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.057498931884766,155071200,0.0,0.0
|
|
2018-10-24 00:00:00-04:00,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.237545013427734,163702000,0.0,0.0
|
|
2018-10-25 00:00:00-04:00,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.359535217285156,119423200,0.0,0.0
|
|
2018-10-26 00:00:00-04:00,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.52579116821289,189033600,0.0,0.0
|
|
2018-10-29 00:00:00-04:00,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.55863952636719,183742000,0.0,0.0
|
|
2018-10-30 00:00:00-04:00,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,50.8111457824707,146640000,0.0,0.0
|
|
2018-10-31 00:00:00-04:00,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.135623931884766,153435600,0.0,0.0
|
|
2018-11-01 00:00:00-04:00,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,52.936012268066406,233292800,0.0,0.0
|
|
2018-11-02 00:00:00-04:00,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.42473602294922,365314800,0.0,0.0
|
|
2018-11-05 00:00:00-05:00,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.021644592285156,264654800,0.0,0.0
|
|
2018-11-06 00:00:00-05:00,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.54095458984375,127531600,0.0,0.0
|
|
2018-11-07 00:00:00-05:00,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.01312255859375,133697600,0.0,0.0
|
|
2018-11-08 00:00:00-05:00,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,49.838623046875,101450400,0.1825,0.0
|
|
2018-11-09 00:00:00-05:00,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,48.877655029296875,137463200,0.0,0.0
|
|
2018-11-12 00:00:00-05:00,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.41548156738281,204542000,0.0,0.0
|
|
2018-11-13 00:00:00-05:00,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,45.951744079589844,187531600,0.0,0.0
|
|
2018-11-14 00:00:00-05:00,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.65372848510742,243204000,0.0,0.0
|
|
2018-11-15 00:00:00-05:00,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.75572204589844,185915200,0.0,0.0
|
|
2018-11-16 00:00:00-05:00,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.26250076293945,147713200,0.0,0.0
|
|
2018-11-19 00:00:00-05:00,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.429019927978516,167701200,0.0,0.0
|
|
2018-11-20 00:00:00-05:00,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.30628967285156,271300800,0.0,0.0
|
|
2018-11-21 00:00:00-05:00,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.25849151611328,124496800,0.0,0.0
|
|
2018-11-23 00:00:00-05:00,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.18516540527344,94496000,0.0,0.0
|
|
2018-11-26 00:00:00-05:00,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.742156982421875,179994000,0.0,0.0
|
|
2018-11-27 00:00:00-05:00,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.65131378173828,165549600,0.0,0.0
|
|
2018-11-28 00:00:00-05:00,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.2529182434082,184250000,0.0,0.0
|
|
2018-11-29 00:00:00-05:00,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,42.92064666748047,167080000,0.0,0.0
|
|
2018-11-30 00:00:00-05:00,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.68876647949219,158126000,0.0,0.0
|
|
2018-12-03 00:00:00-05:00,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.18040466308594,163210000,0.0,0.0
|
|
2018-12-04 00:00:00-05:00,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.23697280883789,165377200,0.0,0.0
|
|
2018-12-06 00:00:00-05:00,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.766048431396484,172393600,0.0,0.0
|
|
2018-12-07 00:00:00-05:00,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.276798248291016,169126400,0.0,0.0
|
|
2018-12-10 00:00:00-05:00,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.542137145996094,248104000,0.0,0.0
|
|
2018-12-11 00:00:00-05:00,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.31026840209961,189126800,0.0,0.0
|
|
2018-12-12 00:00:00-05:00,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.422611236572266,142510800,0.0,0.0
|
|
2018-12-13 00:00:00-05:00,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,40.86485290527344,127594400,0.0,0.0
|
|
2018-12-14 00:00:00-05:00,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.5572624206543,162814800,0.0,0.0
|
|
2018-12-17 00:00:00-05:00,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.18913650512695,177151600,0.0,0.0
|
|
2018-12-18 00:00:00-05:00,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.69830322265625,135366000,0.0,0.0
|
|
2018-12-19 00:00:00-05:00,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.460044860839844,196189200,0.0,0.0
|
|
2018-12-20 00:00:00-05:00,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.48952865600586,259092000,0.0,0.0
|
|
2018-12-21 00:00:00-05:00,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.03134536743164,382978400,0.0,0.0
|
|
2018-12-24 00:00:00-05:00,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.09906768798828,148676800,0.0,0.0
|
|
2018-12-26 00:00:00-05:00,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.57080078125,234330000,0.0,0.0
|
|
2018-12-27 00:00:00-05:00,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.32697296142578,212468400,0.0,0.0
|
|
2018-12-28 00:00:00-05:00,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.34609603881836,169165600,0.0,0.0
|
|
2018-12-31 00:00:00-05:00,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.70705795288086,140014000,0.0,0.0
|
|
2019-01-02 00:00:00-05:00,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.75008773803711,148158800,0.0,0.0
|
|
2019-01-03 00:00:00-05:00,35.994998931884766,36.43000030517578,35.5,35.54750061035156,33.98989486694336,365248800,0.0,0.0
|
|
2019-01-04 00:00:00-05:00,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.44091033935547,234428400,0.0,0.0
|
|
2019-01-07 00:00:00-05:00,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.362022399902344,219111200,0.0,0.0
|
|
2019-01-08 00:00:00-05:00,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.03612518310547,164101200,0.0,0.0
|
|
2019-01-09 00:00:00-05:00,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.6480827331543,180396400,0.0,0.0
|
|
2019-01-10 00:00:00-05:00,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.765220642089844,143122800,0.0,0.0
|
|
2019-01-11 00:00:00-05:00,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.40424728393555,108092800,0.0,0.0
|
|
2019-01-14 00:00:00-05:00,37.712501525878906,37.817501068115234,37.30500030517578,37.5,35.856849670410156,129756800,0.0,0.0
|
|
2019-01-15 00:00:00-05:00,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.590721130371094,114843600,0.0,0.0
|
|
2019-01-16 00:00:00-05:00,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.0377311706543,122278800,0.0,0.0
|
|
2019-01-17 00:00:00-05:00,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.25764846801758,119284800,0.0,0.0
|
|
2019-01-18 00:00:00-05:00,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.48714065551758,135004000,0.0,0.0
|
|
2019-01-22 00:00:00-05:00,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.64568328857422,121576000,0.0,0.0
|
|
2019-01-23 00:00:00-05:00,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.79389953613281,92522400,0.0,0.0
|
|
2019-01-24 00:00:00-05:00,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.50225830078125,101766000,0.0,0.0
|
|
2019-01-25 00:00:00-05:00,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.71183395385742,134142000,0.0,0.0
|
|
2019-01-28 00:00:00-05:00,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.362823486328125,104768400,0.0,0.0
|
|
2019-01-29 00:00:00-05:00,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,36.975582122802734,166348800,0.0,0.0
|
|
2019-01-30 00:00:00-05:00,40.8125,41.537498474121094,40.057498931884766,41.3125,39.502288818359375,244439200,0.0,0.0
|
|
2019-01-31 00:00:00-05:00,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.78675842285156,162958400,0.0,0.0
|
|
2019-02-01 00:00:00-05:00,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,39.805877685546875,130672400,0.0,0.0
|
|
2019-02-04 00:00:00-05:00,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,40.93657302856445,125982000,0.0,0.0
|
|
2019-02-05 00:00:00-05:00,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.63697052001953,144406400,0.0,0.0
|
|
2019-02-06 00:00:00-05:00,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.65131378173828,112958400,0.0,0.0
|
|
2019-02-07 00:00:00-05:00,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,40.862457275390625,126966800,0.0,0.0
|
|
2019-02-08 00:00:00-05:00,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,40.910465240478516,95280000,0.1825,0.0
|
|
2019-02-11 00:00:00-05:00,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.67520523071289,83973600,0.0,0.0
|
|
2019-02-12 00:00:00-05:00,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.02570724487305,89134000,0.0,0.0
|
|
2019-02-13 00:00:00-05:00,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,40.855255126953125,89960800,0.0,0.0
|
|
2019-02-14 00:00:00-05:00,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.00410461425781,87342800,0.0,0.0
|
|
2019-02-15 00:00:00-05:00,42.8125,42.92499923706055,42.4375,42.60499954223633,40.91288375854492,98507200,0.0,0.0
|
|
2019-02-19 00:00:00-05:00,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.035301208496094,75891200,0.0,0.0
|
|
2019-02-20 00:00:00-05:00,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.29938507080078,104457600,0.0,0.0
|
|
2019-02-21 00:00:00-05:00,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.06650924682617,68998800,0.0,0.0
|
|
2019-02-22 00:00:00-05:00,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.525054931640625,75652800,0.0,0.0
|
|
2019-02-25 00:00:00-05:00,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,41.827537536621094,87493600,0.0,0.0
|
|
2019-02-26 00:00:00-05:00,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,41.85154724121094,68280800,0.0,0.0
|
|
2019-02-27 00:00:00-05:00,43.3025016784668,43.75,43.182498931884766,43.717498779296875,41.9811897277832,111341600,0.0,0.0
|
|
2019-02-28 00:00:00-05:00,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.56827163696289,112861600,0.0,0.0
|
|
2019-03-01 00:00:00-05:00,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.00520706176758,103544800,0.0,0.0
|
|
2019-03-04 00:00:00-05:00,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.21645736694336,109744800,0.0,0.0
|
|
2019-03-05 00:00:00-05:00,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.1396369934082,78949600,0.0,0.0
|
|
2019-03-06 00:00:00-05:00,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,41.89717102050781,83241600,0.0,0.0
|
|
2019-03-07 00:00:00-05:00,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.4122200012207,99185600,0.0,0.0
|
|
2019-03-08 00:00:00-05:00,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.510658264160156,95997600,0.0,0.0
|
|
2019-03-11 00:00:00-04:00,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,42.948673248291016,128044000,0.0,0.0
|
|
2019-03-12 00:00:00-04:00,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.43122100830078,129870400,0.0,0.0
|
|
2019-03-13 00:00:00-04:00,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.62327194213867,124130000,0.0,0.0
|
|
2019-03-14 00:00:00-04:00,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.108211517333984,94318000,0.0,0.0
|
|
2019-03-15 00:00:00-04:00,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.681983947753906,156171600,0.0,0.0
|
|
2019-03-18 00:00:00-04:00,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.13812255859375,104879200,0.0,0.0
|
|
2019-03-19 00:00:00-04:00,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,44.78041458129883,126585600,0.0,0.0
|
|
2019-03-20 00:00:00-04:00,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.17173385620117,124140800,0.0,0.0
|
|
2019-03-21 00:00:00-04:00,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,46.83542251586914,204136800,0.0,0.0
|
|
2019-03-22 00:00:00-04:00,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,45.865535736083984,169630800,0.0,0.0
|
|
2019-03-25 00:00:00-04:00,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.310970306396484,175381200,0.0,0.0
|
|
2019-03-26 00:00:00-04:00,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,44.842830657958984,199202000,0.0,0.0
|
|
2019-03-27 00:00:00-04:00,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.24614715576172,119393600,0.0,0.0
|
|
2019-03-28 00:00:00-04:00,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.30617141723633,83121600,0.0,0.0
|
|
2019-03-29 00:00:00-04:00,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.60145950317383,94256000,0.0,0.0
|
|
2019-04-01 00:00:00-04:00,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,45.91115188598633,111448000,0.0,0.0
|
|
2019-04-02 00:00:00-04:00,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.578548431396484,91062800,0.0,0.0
|
|
2019-04-03 00:00:00-04:00,48.3125,49.125,48.287498474121094,48.837501525878906,46.89784622192383,93087200,0.0,0.0
|
|
2019-04-04 00:00:00-04:00,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,46.97945785522461,76457200,0.0,0.0
|
|
2019-04-05 00:00:00-04:00,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.29396057128906,74106400,0.0,0.0
|
|
2019-04-08 00:00:00-04:00,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.03817367553711,103526800,0.0,0.0
|
|
2019-04-09 00:00:00-04:00,50.08000183105469,50.712501525878906,49.807498931884766,49.875,47.894134521484375,143072800,0.0,0.0
|
|
2019-04-10 00:00:00-04:00,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.16300964355469,86781200,0.0,0.0
|
|
2019-04-11 00:00:00-04:00,50.212501525878906,50.25,49.61000061035156,49.73749923706055,47.76209259033203,83603200,0.0,0.0
|
|
2019-04-12 00:00:00-04:00,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.74288558959961,111042800,0.0,0.0
|
|
2019-04-15 00:00:00-04:00,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,47.82931900024414,70146400,0.0,0.0
|
|
2019-04-16 00:00:00-04:00,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,47.8341178894043,102785600,0.0,0.0
|
|
2019-04-17 00:00:00-04:00,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,48.765602111816406,115627200,0.0,0.0
|
|
2019-04-18 00:00:00-04:00,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,48.94083786010742,96783200,0.0,0.0
|
|
2019-04-22 00:00:00-04:00,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.10169219970703,77758000,0.0,0.0
|
|
2019-04-23 00:00:00-04:00,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,49.809898376464844,93292000,0.0,0.0
|
|
2019-04-24 00:00:00-04:00,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.73308181762695,70162400,0.0,0.0
|
|
2019-04-25 00:00:00-04:00,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.281742095947266,74172800,0.0,0.0
|
|
2019-04-26 00:00:00-04:00,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.046470642089844,74596400,0.0,0.0
|
|
2019-04-29 00:00:00-04:00,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.12088394165039,88818800,0.0,0.0
|
|
2019-04-30 00:00:00-04:00,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.175018310546875,186139600,0.0,0.0
|
|
2019-05-01 00:00:00-04:00,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.539703369140625,259309200,0.0,0.0
|
|
2019-05-02 00:00:00-04:00,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.2108154296875,127985200,0.0,0.0
|
|
2019-05-03 00:00:00-04:00,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,50.834999084472656,83569600,0.0,0.0
|
|
2019-05-06 00:00:00-04:00,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.04997253417969,129772400,0.0,0.0
|
|
2019-05-07 00:00:00-04:00,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.700775146484375,155054800,0.0,0.0
|
|
2019-05-08 00:00:00-04:00,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.71036911010742,105358000,0.0,0.0
|
|
2019-05-09 00:00:00-04:00,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.18701934814453,139634400,0.0,0.0
|
|
2019-05-10 00:00:00-04:00,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.51945495605469,164834800,0.1925,0.0
|
|
2019-05-13 00:00:00-04:00,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.757659912109375,229722400,0.0,0.0
|
|
2019-05-14 00:00:00-04:00,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.4661865234375,146118800,0.0,0.0
|
|
2019-05-15 00:00:00-04:00,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.010833740234375,106178800,0.0,0.0
|
|
2019-05-16 00:00:00-04:00,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,45.80839157104492,132125600,0.0,0.0
|
|
2019-05-17 00:00:00-04:00,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.54812240600586,131516400,0.0,0.0
|
|
2019-05-20 00:00:00-04:00,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.123836517333984,154449200,0.0,0.0
|
|
2019-05-21 00:00:00-04:00,46.30500030517578,47.0,46.17499923706055,46.650001525878906,44.96973419189453,113459200,0.0,0.0
|
|
2019-05-22 00:00:00-04:00,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.049129486083984,118994400,0.0,0.0
|
|
2019-05-23 00:00:00-04:00,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.29722213745117,146118800,0.0,0.0
|
|
2019-05-24 00:00:00-04:00,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.13093566894531,94858800,0.0,0.0
|
|
2019-05-28 00:00:00-04:00,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,42.952598571777344,111792800,0.0,0.0
|
|
2019-05-29 00:00:00-04:00,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.74776077270508,113924800,0.0,0.0
|
|
2019-05-30 00:00:00-04:00,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,42.96947479248047,84873600,0.0,0.0
|
|
2019-05-31 00:00:00-04:00,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.19105911254883,108174400,0.0,0.0
|
|
2019-06-03 00:00:00-04:00,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.764495849609375,161584400,0.0,0.0
|
|
2019-06-04 00:00:00-04:00,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.29241180419922,123872000,0.0,0.0
|
|
2019-06-05 00:00:00-04:00,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,43.99128723144531,119093600,0.0,0.0
|
|
2019-06-06 00:00:00-04:00,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.637149810791016,90105200,0.0,0.0
|
|
2019-06-07 00:00:00-04:00,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,45.82526397705078,122737600,0.0,0.0
|
|
2019-06-10 00:00:00-04:00,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.41088104248047,104883600,0.0,0.0
|
|
2019-06-11 00:00:00-04:00,48.71500015258789,49.0,48.400001525878906,48.70249938964844,46.94830322265625,107731600,0.0,0.0
|
|
2019-06-12 00:00:00-04:00,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,46.79889678955078,73012800,0.0,0.0
|
|
2019-06-13 00:00:00-04:00,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,46.789241790771484,86698400,0.0,0.0
|
|
2019-06-14 00:00:00-04:00,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.44944381713867,75046000,0.0,0.0
|
|
2019-06-17 00:00:00-04:00,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.72658157348633,58676400,0.0,0.0
|
|
2019-06-18 00:00:00-04:00,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,47.825523376464844,106204000,0.0,0.0
|
|
2019-06-19 00:00:00-04:00,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.68574523925781,84496800,0.0,0.0
|
|
2019-06-20 00:00:00-04:00,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.06893539428711,86056000,0.0,0.0
|
|
2019-06-21 00:00:00-04:00,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,47.90505599975586,191202400,0.0,0.0
|
|
2019-06-24 00:00:00-04:00,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,47.85685729980469,72881600,0.0,0.0
|
|
2019-06-25 00:00:00-04:00,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.13146209716797,84281200,0.0,0.0
|
|
2019-06-26 00:00:00-04:00,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.150882720947266,104270000,0.0,0.0
|
|
2019-06-27 00:00:00-04:00,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.136409759521484,83598800,0.0,0.0
|
|
2019-06-28 00:00:00-04:00,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.69780349731445,124442400,0.0,0.0
|
|
2019-07-01 00:00:00-04:00,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.57261276245117,109012000,0.0,0.0
|
|
2019-07-02 00:00:00-04:00,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,48.85697937011719,67740800,0.0,0.0
|
|
2019-07-03 00:00:00-04:00,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.261863708496094,45448000,0.0,0.0
|
|
2019-07-05 00:00:00-04:00,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.218482971191406,69062000,0.0,0.0
|
|
2019-07-08 00:00:00-04:00,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.20389175415039,101354400,0.0,0.0
|
|
2019-07-09 00:00:00-04:00,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.497901916503906,82312000,0.0,0.0
|
|
2019-07-10 00:00:00-04:00,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,48.97747802734375,71588400,0.0,0.0
|
|
2019-07-11 00:00:00-04:00,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.62080764770508,80767200,0.0,0.0
|
|
2019-07-12 00:00:00-04:00,50.61249923706055,51.0,50.54999923706055,50.82500076293945,48.99435806274414,70380800,0.0,0.0
|
|
2019-07-15 00:00:00-04:00,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.45466995239258,67789600,0.0,0.0
|
|
2019-07-16 00:00:00-04:00,51.147499084472656,51.52750015258789,50.875,51.125,49.283546447753906,67467200,0.0,0.0
|
|
2019-07-17 00:00:00-04:00,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.00640869140625,56430000,0.0,0.0
|
|
2019-07-18 00:00:00-04:00,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.56310272216797,74162400,0.0,0.0
|
|
2019-07-19 00:00:00-04:00,51.4474983215332,51.625,50.59000015258789,50.647499084472656,48.82324981689453,83717200,0.0,0.0
|
|
2019-07-22 00:00:00-04:00,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,49.93906021118164,89111600,0.0,0.0
|
|
2019-07-23 00:00:00-04:00,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.329463958740234,73420800,0.0,0.0
|
|
2019-07-24 00:00:00-04:00,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.288490295410156,59966400,0.0,0.0
|
|
2019-07-25 00:00:00-04:00,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,49.890869140625,55638400,0.0,0.0
|
|
2019-07-26 00:00:00-04:00,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.06438064575195,70475600,0.0,0.0
|
|
2019-07-29 00:00:00-04:00,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.531898498535156,86693600,0.0,0.0
|
|
2019-07-30 00:00:00-04:00,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.31501007080078,135742800,0.0,0.0
|
|
2019-07-31 00:00:00-04:00,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.34164810180664,277125600,0.0,0.0
|
|
2019-08-01 00:00:00-04:00,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.230655670166016,216071600,0.0,0.0
|
|
2019-08-02 00:00:00-04:00,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.16787338256836,163448400,0.0,0.0
|
|
2019-08-05 00:00:00-04:00,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.59403610229492,209572000,0.0,0.0
|
|
2019-08-06 00:00:00-04:00,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.47609329223633,143299200,0.0,0.0
|
|
2019-08-07 00:00:00-04:00,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,47.96771240234375,133457600,0.0,0.0
|
|
2019-08-08 00:00:00-04:00,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.02568435668945,108038000,0.0,0.0
|
|
2019-08-09 00:00:00-04:00,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.621700286865234,98478800,0.1925,0.0
|
|
2019-08-12 00:00:00-04:00,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.498313903808594,89927600,0.0,0.0
|
|
2019-08-13 00:00:00-04:00,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.55214309692383,188874000,0.0,0.0
|
|
2019-08-14 00:00:00-04:00,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.047454833984375,146189600,0.0,0.0
|
|
2019-08-15 00:00:00-04:00,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,48.803123474121094,108909600,0.0,0.0
|
|
2019-08-16 00:00:00-04:00,51.06999969482422,51.790000915527344,50.959999084472656,51.625,49.95462417602539,110481600,0.0,0.0
|
|
2019-08-19 00:00:00-04:00,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,50.885982513427734,97654400,0.0,0.0
|
|
2019-08-20 00:00:00-04:00,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,50.888397216796875,107537200,0.0,0.0
|
|
2019-08-21 00:00:00-04:00,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.4399528503418,86141600,0.0,0.0
|
|
2019-08-22 00:00:00-04:00,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.39641571044922,89014800,0.0,0.0
|
|
2019-08-23 00:00:00-04:00,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.02085494995117,187272000,0.0,0.0
|
|
2019-08-26 00:00:00-04:00,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,49.95220184326172,104174400,0.0,0.0
|
|
2019-08-27 00:00:00-04:00,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.388553619384766,103493200,0.0,0.0
|
|
2019-08-28 00:00:00-04:00,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.71996307373047,63755200,0.0,0.0
|
|
2019-08-29 00:00:00-04:00,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.56182098388672,83962000,0.0,0.0
|
|
2019-08-30 00:00:00-04:00,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.49650955200195,84573600,0.0,0.0
|
|
2019-09-03 00:00:00-04:00,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,49.76108932495117,80092000,0.0,0.0
|
|
2019-09-04 00:00:00-04:00,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.605350494384766,76752400,0.0,0.0
|
|
2019-09-05 00:00:00-04:00,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.59477233886719,95654800,0.0,0.0
|
|
2019-09-06 00:00:00-04:00,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.58993911743164,77449200,0.0,0.0
|
|
2019-09-09 00:00:00-04:00,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,51.81007766723633,109237600,0.0,0.0
|
|
2019-09-10 00:00:00-04:00,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.4221076965332,127111600,0.0,0.0
|
|
2019-09-11 00:00:00-04:00,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.088890075683594,177158400,0.0,0.0
|
|
2019-09-12 00:00:00-04:00,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,53.96792221069336,128906800,0.0,0.0
|
|
2019-09-13 00:00:00-04:00,55.0,55.1974983215332,54.255001068115234,54.6875,52.918025970458984,159053200,0.0,0.0
|
|
2019-09-16 00:00:00-04:00,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.196224212646484,84632400,0.0,0.0
|
|
2019-09-17 00:00:00-04:00,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.38976287841797,73274800,0.0,0.0
|
|
2019-09-18 00:00:00-04:00,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,53.89051818847656,101360000,0.0,0.0
|
|
2019-09-19 00:00:00-04:00,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.45265197753906,88242400,0.0,0.0
|
|
2019-09-20 00:00:00-04:00,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.67128372192383,221652400,0.0,0.0
|
|
2019-09-23 00:00:00-04:00,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,52.9107666015625,76662000,0.0,0.0
|
|
2019-09-24 00:00:00-04:00,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.659183502197266,124763200,0.0,0.0
|
|
2019-09-25 00:00:00-04:00,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.46958923339844,87613600,0.0,0.0
|
|
2019-09-26 00:00:00-04:00,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.193809509277344,75334000,0.0,0.0
|
|
2019-09-27 00:00:00-04:00,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,52.934959411621094,101408000,0.0,0.0
|
|
2019-09-30 00:00:00-04:00,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.18080520629883,103909600,0.0,0.0
|
|
2019-10-01 00:00:00-04:00,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.330787658691406,139223200,0.0,0.0
|
|
2019-10-02 00:00:00-04:00,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,52.96883010864258,138449200,0.0,0.0
|
|
2019-10-03 00:00:00-04:00,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.41878890991211,114426000,0.0,0.0
|
|
2019-10-04 00:00:00-04:00,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,54.91621398925781,138478800,0.0,0.0
|
|
2019-10-07 00:00:00-04:00,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,54.92831039428711,122306000,0.0,0.0
|
|
2019-10-08 00:00:00-04:00,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.28482437133789,111820000,0.0,0.0
|
|
2019-10-09 00:00:00-04:00,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,54.921051025390625,74770400,0.0,0.0
|
|
2019-10-10 00:00:00-04:00,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.66130065917969,113013600,0.0,0.0
|
|
2019-10-11 00:00:00-04:00,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.14180374145508,166795600,0.0,0.0
|
|
2019-10-14 00:00:00-04:00,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.05955123901367,96427600,0.0,0.0
|
|
2019-10-15 00:00:00-04:00,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,56.9265022277832,87360000,0.0,0.0
|
|
2019-10-16 00:00:00-04:00,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.696678161621094,73903200,0.0,0.0
|
|
2019-10-17 00:00:00-04:00,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,56.91682052612305,67585200,0.0,0.0
|
|
2019-10-18 00:00:00-04:00,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.190181732177734,97433600,0.0,0.0
|
|
2019-10-21 00:00:00-04:00,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.18201446533203,87247200,0.0,0.0
|
|
2019-10-22 00:00:00-04:00,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.04896545410156,82293600,0.0,0.0
|
|
2019-10-23 00:00:00-04:00,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,58.82791519165039,75828800,0.0,0.0
|
|
2019-10-24 00:00:00-04:00,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,58.924686431884766,69275200,0.0,0.0
|
|
2019-10-25 00:00:00-04:00,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.650421142578125,73477200,0.0,0.0
|
|
2019-10-28 00:00:00-04:00,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.2479362487793,96572800,0.0,0.0
|
|
2019-10-29 00:00:00-04:00,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,58.854522705078125,142839600,0.0,0.0
|
|
2019-10-30 00:00:00-04:00,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,58.84727096557617,124522000,0.0,0.0
|
|
2019-10-31 00:00:00-04:00,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.17777633666992,139162000,0.0,0.0
|
|
2019-11-01 00:00:00-04:00,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,61.88568115234375,151125200,0.0,0.0
|
|
2019-11-04 00:00:00-05:00,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.292083740234375,103272000,0.0,0.0
|
|
2019-11-05 00:00:00-05:00,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.202571868896484,79897600,0.0,0.0
|
|
2019-11-06 00:00:00-05:00,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.22918701171875,75864400,0.0,0.0
|
|
2019-11-07 00:00:00-05:00,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,62.9473876953125,94940400,0.1925,0.0
|
|
2019-11-08 00:00:00-05:00,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.11967086791992,69986400,0.0,0.0
|
|
2019-11-11 00:00:00-05:00,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.6194953918457,81821200,0.0,0.0
|
|
2019-11-12 00:00:00-05:00,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.561256408691406,87388800,0.0,0.0
|
|
2019-11-13 00:00:00-05:00,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.1702880859375,102734400,0.0,0.0
|
|
2019-11-14 00:00:00-05:00,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,63.72625732421875,89182800,0.0,0.0
|
|
2019-11-15 00:00:00-05:00,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.48328399658203,100206400,0.0,0.0
|
|
2019-11-18 00:00:00-05:00,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,64.80842590332031,86703200,0.0,0.0
|
|
2019-11-19 00:00:00-05:00,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.61189270019531,76167200,0.0,0.0
|
|
2019-11-20 00:00:00-05:00,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,63.85970687866211,106234400,0.0,0.0
|
|
2019-11-21 00:00:00-05:00,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.573402404785156,121395200,0.0,0.0
|
|
2019-11-22 00:00:00-05:00,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.517578125,65325200,0.0,0.0
|
|
2019-11-25 00:00:00-05:00,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.63128662109375,84020400,0.0,0.0
|
|
2019-11-26 00:00:00-05:00,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.1266098022461,105207600,0.0,0.0
|
|
2019-11-27 00:00:00-05:00,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,64.98796081542969,65235600,0.0,0.0
|
|
2019-11-29 00:00:00-05:00,66.6500015258789,67.0,66.4749984741211,66.8125,64.84481048583984,46617600,0.0,0.0
|
|
2019-12-02 00:00:00-05:00,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.0950698852539,94487200,0.0,0.0
|
|
2019-12-03 00:00:00-05:00,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,62.95223617553711,114430400,0.0,0.0
|
|
2019-12-04 00:00:00-05:00,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.50788116455078,67181600,0.0,0.0
|
|
2019-12-05 00:00:00-05:00,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.43959045410156,74424400,0.0,0.0
|
|
2019-12-06 00:00:00-05:00,66.87000274658203,67.75,66.82499694824219,67.67749786376953,65.6843490600586,106075600,0.0,0.0
|
|
2019-12-09 00:00:00-05:00,67.5,67.69999694824219,66.22750091552734,66.7300033569336,64.76473999023438,128042400,0.0,0.0
|
|
2019-12-10 00:00:00-05:00,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.14327239990234,90420400,0.0,0.0
|
|
2019-12-11 00:00:00-05:00,67.20249938964844,67.7750015258789,67.125,67.69249725341797,65.69889068603516,78756800,0.0,0.0
|
|
2019-12-12 00:00:00-05:00,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,65.8663330078125,137310400,0.0,0.0
|
|
2019-12-13 00:00:00-05:00,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,66.76164245605469,133587600,0.0,0.0
|
|
2019-12-16 00:00:00-05:00,69.25,70.19750213623047,69.24500274658203,69.96499633789062,67.90447235107422,128186000,0.0,0.0
|
|
2019-12-17 00:00:00-05:00,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.03791809082031,114158400,0.0,0.0
|
|
2019-12-18 00:00:00-05:00,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,67.8753433227539,116028400,0.0,0.0
|
|
2019-12-19 00:00:00-05:00,69.875,70.29499816894531,69.73750305175781,70.00499725341797,67.94328308105469,98369200,0.0,0.0
|
|
2019-12-20 00:00:00-05:00,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,67.80255889892578,275978000,0.0,0.0
|
|
2019-12-23 00:00:00-05:00,70.13249969482422,71.0625,70.09249877929688,71.0,68.90900421142578,98572000,0.0,0.0
|
|
2019-12-24 00:00:00-05:00,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,68.97449493408203,48478800,0.0,0.0
|
|
2019-12-26 00:00:00-05:00,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.34295654296875,93121200,0.0,0.0
|
|
2019-12-27 00:00:00-05:00,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.31629180908203,146266000,0.0,0.0
|
|
2019-12-30 00:00:00-05:00,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,70.73362731933594,144114400,0.0,0.0
|
|
2019-12-31 00:00:00-05:00,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.25044250488281,100805600,0.0,0.0
|
|
2020-01-02 00:00:00-05:00,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,72.87610626220703,135480400,0.0,0.0
|
|
2020-01-03 00:00:00-05:00,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.16761016845703,146322800,0.0,0.0
|
|
2020-01-06 00:00:00-05:00,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,72.74264526367188,118387200,0.0,0.0
|
|
2020-01-07 00:00:00-05:00,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.40055847167969,108872000,0.0,0.0
|
|
2020-01-08 00:00:00-05:00,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.56519317626953,132079200,0.0,0.0
|
|
2020-01-09 00:00:00-05:00,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.12777709960938,170108400,0.0,0.0
|
|
2020-01-10 00:00:00-05:00,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.2976303100586,140644800,0.0,0.0
|
|
2020-01-13 00:00:00-05:00,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,76.90631866455078,121532000,0.0,0.0
|
|
2020-01-14 00:00:00-05:00,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,75.8678207397461,161954400,0.0,0.0
|
|
2020-01-15 00:00:00-05:00,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.5427017211914,121923600,0.0,0.0
|
|
2020-01-16 00:00:00-05:00,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.48897552490234,108829200,0.0,0.0
|
|
2020-01-17 00:00:00-05:00,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.33576965332031,137816400,0.0,0.0
|
|
2020-01-21 00:00:00-05:00,79.29750061035156,79.75499725341797,79.0,79.14250183105469,76.81167602539062,110843200,0.0,0.0
|
|
2020-01-22 00:00:00-05:00,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.08586120605469,101832400,0.0,0.0
|
|
2020-01-23 00:00:00-05:00,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.45709991455078,104472000,0.0,0.0
|
|
2020-01-24 00:00:00-05:00,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.23387145996094,146537600,0.0,0.0
|
|
2020-01-27 00:00:00-05:00,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,74.96281433105469,161940000,0.0,0.0
|
|
2020-01-28 00:00:00-05:00,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.08345031738281,162234000,0.0,0.0
|
|
2020-01-29 00:00:00-05:00,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.69696044921875,216229200,0.0,0.0
|
|
2020-01-30 00:00:00-05:00,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.58293151855469,126743200,0.0,0.0
|
|
2020-01-31 00:00:00-05:00,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.09866333007812,199588400,0.0,0.0
|
|
2020-02-03 00:00:00-05:00,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,74.89241027832031,173788400,0.0,0.0
|
|
2020-02-04 00:00:00-05:00,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.36490631103516,136616400,0.0,0.0
|
|
2020-02-05 00:00:00-05:00,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,77.9957504272461,118826800,0.0,0.0
|
|
2020-02-06 00:00:00-05:00,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,78.90807342529297,105425600,0.0,0.0
|
|
2020-02-07 00:00:00-05:00,80.59249877929688,80.8499984741211,79.5,80.00749969482422,77.83549499511719,117684000,0.1925,0.0
|
|
2020-02-10 00:00:00-05:00,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.20516967773438,109348800,0.0,0.0
|
|
2020-02-11 00:00:00-05:00,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,77.73334503173828,94323200,0.0,0.0
|
|
2020-02-12 00:00:00-05:00,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.57933044433594,113730400,0.0,0.0
|
|
2020-02-13 00:00:00-05:00,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.01264190673828,94747600,0.0,0.0
|
|
2020-02-14 00:00:00-05:00,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.03209686279297,80113600,0.0,0.0
|
|
2020-02-18 00:00:00-05:00,78.83999633789062,79.9375,78.65249633789062,79.75,77.5849838256836,152531200,0.0,0.0
|
|
2020-02-19 00:00:00-05:00,80.0,81.14250183105469,80.0,80.90499877929688,78.70862579345703,93984000,0.0,0.0
|
|
2020-02-20 00:00:00-05:00,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,77.90116882324219,100566000,0.0,0.0
|
|
2020-02-21 00:00:00-05:00,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.13787078857422,129554000,0.0,0.0
|
|
2020-02-24 00:00:00-05:00,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.52129364013672,222195200,0.0,0.0
|
|
2020-02-25 00:00:00-05:00,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.0648422241211,230673600,0.0,0.0
|
|
2020-02-26 00:00:00-05:00,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.17631530761719,198054800,0.0,0.0
|
|
2020-02-27 00:00:00-05:00,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.52365112304688,320605600,0.0,0.0
|
|
2020-02-28 00:00:00-05:00,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.48473358154297,426510000,0.0,0.0
|
|
2020-03-02 00:00:00-05:00,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.67452239990234,341397200,0.0,0.0
|
|
2020-03-03 00:00:00-05:00,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.36642456054688,319475600,0.0,0.0
|
|
2020-03-04 00:00:00-05:00,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.63032531738281,219178400,0.0,0.0
|
|
2020-03-05 00:00:00-05:00,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.24200439453125,187572800,0.0,0.0
|
|
2020-03-06 00:00:00-05:00,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.2958755493164,226176800,0.0,0.0
|
|
2020-03-09 00:00:00-04:00,65.9375,69.52249908447266,65.75,66.5425033569336,64.73605346679688,286744800,0.0,0.0
|
|
2020-03-10 00:00:00-04:00,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.39844512939453,285290000,0.0,0.0
|
|
2020-03-11 00:00:00-04:00,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,66.98821258544922,255598800,0.0,0.0
|
|
2020-03-12 00:00:00-04:00,63.98500061035156,67.5,62.0,62.057498931884766,60.3727912902832,418474000,0.0,0.0
|
|
2020-03-13 00:00:00-04:00,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.6059341430664,370732000,0.0,0.0
|
|
2020-03-16 00:00:00-04:00,60.48749923706055,64.7699966430664,60.0,60.5525016784668,58.908660888671875,322423600,0.0,0.0
|
|
2020-03-17 00:00:00-04:00,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.498870849609375,324056000,0.0,0.0
|
|
2020-03-18 00:00:00-04:00,59.942501068115234,62.5,59.279998779296875,61.66749954223633,59.99338150024414,300233600,0.0,0.0
|
|
2020-03-19 00:00:00-04:00,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.53369903564453,271857200,0.0,0.0
|
|
2020-03-20 00:00:00-04:00,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.75418472290039,401693200,0.0,0.0
|
|
2020-03-23 00:00:00-04:00,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.56972885131836,336752800,0.0,0.0
|
|
2020-03-24 00:00:00-04:00,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.04446029663086,287531200,0.0,0.0
|
|
2020-03-25 00:00:00-04:00,62.6875,64.5625,61.07500076293945,61.380001068115234,59.713687896728516,303602000,0.0,0.0
|
|
2020-03-26 00:00:00-04:00,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,62.855995178222656,252087200,0.0,0.0
|
|
2020-03-27 00:00:00-04:00,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.253623962402344,204216800,0.0,0.0
|
|
2020-03-30 00:00:00-04:00,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,61.973148345947266,167976400,0.0,0.0
|
|
2020-03-31 00:00:00-04:00,63.900001525878906,65.62249755859375,63.0,63.5724983215332,61.8466682434082,197002000,0.0,0.0
|
|
2020-04-01 00:00:00-04:00,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.59247589111328,176218400,0.0,0.0
|
|
2020-04-02 00:00:00-04:00,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.5701904296875,165934000,0.0,0.0
|
|
2020-04-03 00:00:00-04:00,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.71407699584961,129880000,0.0,0.0
|
|
2020-04-06 00:00:00-04:00,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,63.83614730834961,201820400,0.0,0.0
|
|
2020-04-07 00:00:00-04:00,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.096778869628906,202887200,0.0,0.0
|
|
2020-04-08 00:00:00-04:00,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.71171569824219,168895200,0.0,0.0
|
|
2020-04-09 00:00:00-04:00,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.17870330810547,161834800,0.0,0.0
|
|
2020-04-13 00:00:00-04:00,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.45799255371094,131022800,0.0,0.0
|
|
2020-04-14 00:00:00-04:00,70.0,72.0625,69.51249694824219,71.76249694824219,69.81431579589844,194994800,0.0,0.0
|
|
2020-04-15 00:00:00-04:00,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.17710876464844,131154400,0.0,0.0
|
|
2020-04-16 00:00:00-04:00,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.72676849365234,157125200,0.0,0.0
|
|
2020-04-17 00:00:00-04:00,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,68.78067779541016,215250000,0.0,0.0
|
|
2020-04-20 00:00:00-04:00,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.35301208496094,130015200,0.0,0.0
|
|
2020-04-21 00:00:00-04:00,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.27111053466797,180991600,0.0,0.0
|
|
2020-04-22 00:00:00-04:00,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.15115356445312,116862400,0.0,0.0
|
|
2020-04-23 00:00:00-04:00,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,66.89089965820312,124814400,0.0,0.0
|
|
2020-04-24 00:00:00-04:00,69.30000305175781,70.75250244140625,69.25,70.74250030517578,68.822021484375,126161200,0.0,0.0
|
|
2020-04-27 00:00:00-04:00,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,68.87066650390625,117087600,0.0,0.0
|
|
2020-04-28 00:00:00-04:00,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,67.75430297851562,112004800,0.0,0.0
|
|
2020-04-29 00:00:00-04:00,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,69.97970581054688,137280800,0.0,0.0
|
|
2020-04-30 00:00:00-04:00,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.45600891113281,183064000,0.0,0.0
|
|
2020-05-01 00:00:00-04:00,71.5625,74.75,71.4625015258789,72.26750183105469,70.30561828613281,240616800,0.0,0.0
|
|
2020-05-04 00:00:00-04:00,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.30036926269531,133568000,0.0,0.0
|
|
2020-05-05 00:00:00-04:00,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.37051391601562,147751200,0.0,0.0
|
|
2020-05-06 00:00:00-04:00,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.11717987060547,142333600,0.0,0.0
|
|
2020-05-07 00:00:00-04:00,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,73.87355041503906,115215200,0.0,0.0
|
|
2020-05-08 00:00:00-04:00,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.63187408447266,133838400,0.205,0.0
|
|
2020-05-11 00:00:00-04:00,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,76.82197570800781,145946400,0.0,0.0
|
|
2020-05-12 00:00:00-04:00,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,75.94403076171875,162301200,0.0,0.0
|
|
2020-05-13 00:00:00-04:00,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.02708435058594,200622400,0.0,0.0
|
|
2020-05-14 00:00:00-04:00,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.48799133300781,158929200,0.0,0.0
|
|
2020-05-15 00:00:00-04:00,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.04170989990234,166348400,0.0,0.0
|
|
2020-05-18 00:00:00-04:00,78.2925033569336,79.125,77.58000183105469,78.73999786376953,76.80976104736328,135178400,0.0,0.0
|
|
2020-05-19 00:00:00-04:00,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.36592102050781,101729600,0.0,0.0
|
|
2020-05-20 00:00:00-04:00,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,77.8510971069336,111504800,0.0,0.0
|
|
2020-05-21 00:00:00-04:00,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.27069854736328,102688800,0.0,0.0
|
|
2020-05-22 00:00:00-04:00,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,77.7681884765625,81803200,0.0,0.0
|
|
2020-05-26 00:00:00-04:00,80.875,81.05999755859375,79.125,79.18250274658203,77.24141693115234,125522000,0.0,0.0
|
|
2020-05-27 00:00:00-04:00,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.57796478271484,112945200,0.0,0.0
|
|
2020-05-28 00:00:00-04:00,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.61209869384766,133560800,0.0,0.0
|
|
2020-05-29 00:00:00-04:00,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.5364990234375,153532400,0.0,0.0
|
|
2020-06-01 00:00:00-04:00,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.49005126953125,80791200,0.0,0.0
|
|
2020-06-02 00:00:00-04:00,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,78.85340881347656,87642800,0.0,0.0
|
|
2020-06-03 00:00:00-04:00,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.2874984741211,104491200,0.0,0.0
|
|
2020-06-04 00:00:00-04:00,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.60466003417969,87560400,0.0,0.0
|
|
2020-06-05 00:00:00-04:00,80.8375015258789,82.9375,80.80750274658203,82.875,80.84339141845703,137250400,0.0,0.0
|
|
2020-06-08 00:00:00-04:00,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.3213882446289,95654400,0.0,0.0
|
|
2020-06-09 00:00:00-04:00,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,83.88936614990234,147712400,0.0,0.0
|
|
2020-06-10 00:00:00-04:00,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.047607421875,166651600,0.0,0.0
|
|
2020-06-11 00:00:00-04:00,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,81.91644287109375,201662400,0.0,0.0
|
|
2020-06-12 00:00:00-04:00,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.62366485595703,200146000,0.0,0.0
|
|
2020-06-15 00:00:00-04:00,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.64547729492188,138808800,0.0,0.0
|
|
2020-06-16 00:00:00-04:00,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,85.86227416992188,165428800,0.0,0.0
|
|
2020-06-17 00:00:00-04:00,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,85.74278259277344,114406400,0.0,0.0
|
|
2020-06-18 00:00:00-04:00,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,85.77693939208984,96820400,0.0,0.0
|
|
2020-06-19 00:00:00-04:00,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.28675079345703,264476000,0.0,0.0
|
|
2020-06-22 00:00:00-04:00,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.51815795898438,135445200,0.0,0.0
|
|
2020-06-23 00:00:00-04:00,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.38621520996094,212155600,0.0,0.0
|
|
2020-06-24 00:00:00-04:00,91.25,92.19750213623047,89.62999725341797,90.01499938964844,87.80836486816406,192623200,0.0,0.0
|
|
2020-06-25 00:00:00-04:00,90.17500305175781,91.25,89.39250183105469,91.20999908447266,88.97406768798828,137522400,0.0,0.0
|
|
2020-06-26 00:00:00-04:00,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.24028015136719,205256800,0.0,0.0
|
|
2020-06-29 00:00:00-04:00,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.22782897949219,130646000,0.0,0.0
|
|
2020-06-30 00:00:00-04:00,90.0199966430664,91.49500274658203,90.0,91.19999694824219,88.9643325805664,140223200,0.0,0.0
|
|
2020-07-01 00:00:00-04:00,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,88.79605865478516,110737200,0.0,0.0
|
|
2020-07-02 00:00:00-04:00,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,88.79605865478516,114041600,0.0,0.0
|
|
2020-07-06 00:00:00-04:00,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.1713638305664,118655600,0.0,0.0
|
|
2020-07-07 00:00:00-04:00,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,90.88847351074219,112424400,0.0,0.0
|
|
2020-07-08 00:00:00-04:00,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.00527954101562,117092000,0.0,0.0
|
|
2020-07-09 00:00:00-04:00,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.40522003173828,125642800,0.0,0.0
|
|
2020-07-10 00:00:00-04:00,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.5686264038086,90257200,0.0,0.0
|
|
2020-07-13 00:00:00-04:00,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.1369857788086,191649200,0.0,0.0
|
|
2020-07-14 00:00:00-04:00,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,94.67823791503906,170989200,0.0,0.0
|
|
2020-07-15 00:00:00-04:00,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.32937622070312,153198000,0.0,0.0
|
|
2020-07-16 00:00:00-04:00,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.1563491821289,110577600,0.0,0.0
|
|
2020-07-17 00:00:00-04:00,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,93.96613311767578,92186800,0.0,0.0
|
|
2020-07-20 00:00:00-04:00,96.4175033569336,98.5,96.0625,98.35749816894531,95.94635772705078,90318000,0.0,0.0
|
|
2020-07-21 00:00:00-04:00,99.17250061035156,99.25,96.74250030517578,97.0,94.62213897705078,103433200,0.0,0.0
|
|
2020-07-22 00:00:00-04:00,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,94.88795471191406,89001600,0.0,0.0
|
|
2020-07-23 00:00:00-04:00,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.56900024414062,197004400,0.0,0.0
|
|
2020-07-24 00:00:00-04:00,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.3446273803711,185438800,0.0,0.0
|
|
2020-07-27 00:00:00-04:00,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.4858169555664,121214000,0.0,0.0
|
|
2020-07-28 00:00:00-04:00,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,90.96649932861328,103625600,0.0,0.0
|
|
2020-07-29 00:00:00-04:00,93.75,95.2300033569336,93.7125015258789,95.04000091552734,92.7101821899414,90329200,0.0,0.0
|
|
2020-07-30 00:00:00-04:00,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,93.83200073242188,158130000,0.0,0.0
|
|
2020-07-31 00:00:00-04:00,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,103.6551513671875,374336800,0.0,0.0
|
|
2020-08-03 00:00:00-04:00,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.26700592041016,308151200,0.0,0.0
|
|
2020-08-04 00:00:00-04:00,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,106.97669219970703,173071600,0.0,0.0
|
|
2020-08-05 00:00:00-04:00,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.36444091796875,121776800,0.0,0.0
|
|
2020-08-06 00:00:00-04:00,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.11029052734375,202428800,0.0,0.0
|
|
2020-08-07 00:00:00-04:00,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.58412170410156,198045600,0.205,0.0
|
|
2020-08-10 00:00:00-04:00,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.1623764038086,212403600,0.0,0.0
|
|
2020-08-11 00:00:00-04:00,111.97000122070312,112.48249816894531,109.10749816894531,109.375,106.88615417480469,187902400,0.0,0.0
|
|
2020-08-12 00:00:00-04:00,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.43842315673828,165598000,0.0,0.0
|
|
2020-08-13 00:00:00-04:00,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.3929214477539,210082000,0.0,0.0
|
|
2020-08-14 00:00:00-04:00,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.29277038574219,165565200,0.0,0.0
|
|
2020-08-17 00:00:00-04:00,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,111.99957275390625,119561600,0.0,0.0
|
|
2020-08-18 00:00:00-04:00,114.35250091552734,116.0,114.00749969482422,115.5625,112.93286895751953,105633600,0.0,0.0
|
|
2020-08-19 00:00:00-04:00,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.07453918457031,145538000,0.0,0.0
|
|
2020-08-20 00:00:00-04:00,115.75,118.39250183105469,115.73249816894531,118.2750015258789,115.58364868164062,126907200,0.0,0.0
|
|
2020-08-21 00:00:00-04:00,119.26249694824219,124.86750030517578,119.25,124.37000274658203,121.53994750976562,338054800,0.0,0.0
|
|
2020-08-24 00:00:00-04:00,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,122.99357604980469,345937600,0.0,0.0
|
|
2020-08-25 00:00:00-04:00,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,121.98458862304688,211495600,0.0,0.0
|
|
2020-08-26 00:00:00-04:00,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,123.64346313476562,163022400,0.0,0.0
|
|
2020-08-27 00:00:00-04:00,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.1653823852539,155552400,0.0,0.0
|
|
2020-08-28 00:00:00-04:00,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,121.96747589111328,187630000,0.0,0.0
|
|
2020-08-31 00:00:00-04:00,127.58000183105469,131.0,126.0,129.0399932861328,126.10366821289062,225702700,0.0,4.0
|
|
2020-09-01 00:00:00-04:00,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.126708984375,151948100,0.0,0.0
|
|
2020-09-02 00:00:00-04:00,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.4099578857422,200119000,0.0,0.0
|
|
2020-09-03 00:00:00-04:00,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.12934875488281,257599600,0.0,0.0
|
|
2020-09-04 00:00:00-04:00,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.20753479003906,332607200,0.0,0.0
|
|
2020-09-08 00:00:00-04:00,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.25274658203125,231366600,0.0,0.0
|
|
2020-09-09 00:00:00-04:00,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,114.6503677368164,176940500,0.0,0.0
|
|
2020-09-10 00:00:00-04:00,120.36000061035156,120.5,112.5,113.48999786376953,110.90752410888672,182274400,0.0,0.0
|
|
2020-09-11 00:00:00-04:00,114.56999969482422,115.2300033569336,110.0,112.0,109.45142364501953,180860300,0.0,0.0
|
|
2020-09-14 00:00:00-04:00,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,112.73497009277344,140150100,0.0,0.0
|
|
2020-09-15 00:00:00-04:00,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,112.91087341308594,184642000,0.0,0.0
|
|
2020-09-16 00:00:00-04:00,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.57845306396484,154679000,0.0,0.0
|
|
2020-09-17 00:00:00-04:00,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,107.82919311523438,178011000,0.0,0.0
|
|
2020-09-18 00:00:00-04:00,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.4088363647461,287104900,0.0,0.0
|
|
2020-09-21 00:00:00-04:00,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.57511901855469,195713800,0.0,0.0
|
|
2020-09-22 00:00:00-04:00,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.26575469970703,183055400,0.0,0.0
|
|
2020-09-23 00:00:00-04:00,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,104.6824722290039,150718700,0.0,0.0
|
|
2020-09-24 00:00:00-04:00,105.16999816894531,110.25,105.0,108.22000122070312,105.7574462890625,167743300,0.0,0.0
|
|
2020-09-25 00:00:00-04:00,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,109.72505187988281,149981400,0.0,0.0
|
|
2020-09-28 00:00:00-04:00,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.34407806396484,137672400,0.0,0.0
|
|
2020-09-29 00:00:00-04:00,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.49386596679688,99382200,0.0,0.0
|
|
2020-09-30 00:00:00-04:00,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.17472076416016,142675200,0.0,0.0
|
|
2020-10-01 00:00:00-04:00,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.13240814208984,116120400,0.0,0.0
|
|
2020-10-02 00:00:00-04:00,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.44820404052734,144712000,0.0,0.0
|
|
2020-10-05 00:00:00-04:00,113.91000366210938,116.6500015258789,113.55000305175781,116.5,113.84901428222656,106243800,0.0,0.0
|
|
2020-10-06 00:00:00-04:00,115.69999694824219,116.12000274658203,112.25,113.16000366210938,110.58503723144531,161498200,0.0,0.0
|
|
2020-10-07 00:00:00-04:00,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.46133422851562,96849000,0.0,0.0
|
|
2020-10-08 00:00:00-04:00,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.35384368896484,83477200,0.0,0.0
|
|
2020-10-09 00:00:00-04:00,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.3083267211914,100506900,0.0,0.0
|
|
2020-10-12 00:00:00-04:00,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,121.56929016113281,240226800,0.0,0.0
|
|
2020-10-13 00:00:00-04:00,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.34435272216797,262330500,0.0,0.0
|
|
2020-10-14 00:00:00-04:00,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.43231201171875,150712000,0.0,0.0
|
|
2020-10-15 00:00:00-04:00,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,117.96320343017578,112559200,0.0,0.0
|
|
2020-10-16 00:00:00-04:00,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.31169128417969,115393800,0.0,0.0
|
|
2020-10-19 00:00:00-04:00,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.3408432006836,120639300,0.0,0.0
|
|
2020-10-20 00:00:00-04:00,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,114.8360366821289,124423700,0.0,0.0
|
|
2020-10-21 00:00:00-04:00,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.21060180664062,89946000,0.0,0.0
|
|
2020-10-22 00:00:00-04:00,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.11608123779297,101988000,0.0,0.0
|
|
2020-10-23 00:00:00-04:00,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.4222412109375,82572600,0.0,0.0
|
|
2020-10-26 00:00:00-04:00,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.43202209472656,111850700,0.0,0.0
|
|
2020-10-27 00:00:00-04:00,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,113.9467544555664,92276800,0.0,0.0
|
|
2020-10-28 00:00:00-04:00,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,108.66962432861328,143937800,0.0,0.0
|
|
2020-10-29 00:00:00-04:00,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,112.69586944580078,146129200,0.0,0.0
|
|
2020-10-30 00:00:00-04:00,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.38287353515625,190272600,0.0,0.0
|
|
2020-11-02 00:00:00-05:00,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.29492950439453,122866900,0.0,0.0
|
|
2020-11-03 00:00:00-05:00,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,107.92691802978516,107624400,0.0,0.0
|
|
2020-11-04 00:00:00-05:00,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.33428955078125,138235500,0.0,0.0
|
|
2020-11-05 00:00:00-05:00,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.32146453857422,126387100,0.0,0.0
|
|
2020-11-06 00:00:00-05:00,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.18930053710938,114457900,0.205,0.0
|
|
2020-11-09 00:00:00-05:00,120.5,121.98999786376953,116.05000305175781,116.31999969482422,113.8692398071289,154515300,0.0,0.0
|
|
2020-11-10 00:00:00-05:00,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.52661895751953,138023400,0.0,0.0
|
|
2020-11-11 00:00:00-05:00,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,116.97244262695312,112295000,0.0,0.0
|
|
2020-11-12 00:00:00-05:00,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,116.6983413696289,103162300,0.0,0.0
|
|
2020-11-13 00:00:00-05:00,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,116.7472915649414,81581900,0.0,0.0
|
|
2020-11-16 00:00:00-05:00,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,117.76538848876953,91183000,0.0,0.0
|
|
2020-11-17 00:00:00-05:00,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,116.87455749511719,74271000,0.0,0.0
|
|
2020-11-18 00:00:00-05:00,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.54320526123047,76322100,0.0,0.0
|
|
2020-11-19 00:00:00-05:00,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.14035034179688,74113000,0.0,0.0
|
|
2020-11-20 00:00:00-05:00,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,114.86773681640625,73604300,0.0,0.0
|
|
2020-11-23 00:00:00-05:00,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.4512710571289,127959300,0.0,0.0
|
|
2020-11-24 00:00:00-05:00,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,112.74347686767578,113874200,0.0,0.0
|
|
2020-11-25 00:00:00-05:00,115.55000305175781,116.75,115.16999816894531,116.02999877929688,113.5853500366211,76499200,0.0,0.0
|
|
2020-11-27 00:00:00-05:00,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.13352966308594,46691300,0.0,0.0
|
|
2020-11-30 00:00:00-05:00,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.54171752929688,169410200,0.0,0.0
|
|
2020-12-01 00:00:00-05:00,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.13438415527344,127728200,0.0,0.0
|
|
2020-12-02 00:00:00-05:00,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.48680877685547,89004200,0.0,0.0
|
|
2020-12-03 00:00:00-05:00,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.34974670410156,78967600,0.0,0.0
|
|
2020-12-04 00:00:00-05:00,122.5999984741211,122.86000061035156,121.5199966430664,122.25,119.67428588867188,78260400,0.0,0.0
|
|
2020-12-07 00:00:00-05:00,122.30999755859375,124.56999969482422,122.25,123.75,121.14268493652344,86712000,0.0,0.0
|
|
2020-12-08 00:00:00-05:00,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,121.7594223022461,82225500,0.0,0.0
|
|
2020-12-09 00:00:00-05:00,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.2142105102539,115089200,0.0,0.0
|
|
2020-12-10 00:00:00-05:00,120.5,123.87000274658203,120.1500015258789,123.23999786376953,120.6434326171875,81312200,0.0,0.0
|
|
2020-12-11 00:00:00-05:00,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,119.83092498779297,86939800,0.0,0.0
|
|
2020-12-14 00:00:00-05:00,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.2142105102539,79184500,0.0,0.0
|
|
2020-12-15 00:00:00-05:00,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.1856689453125,157243700,0.0,0.0
|
|
2020-12-16 00:00:00-05:00,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.11715698242188,98208600,0.0,0.0
|
|
2020-12-17 00:00:00-05:00,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,125.98839569091797,94359800,0.0,0.0
|
|
2020-12-18 00:00:00-05:00,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,123.99138641357422,192541500,0.0,0.0
|
|
2020-12-21 00:00:00-05:00,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,125.52830505371094,121251600,0.0,0.0
|
|
2020-12-22 00:00:00-05:00,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.10140991210938,168904800,0.0,0.0
|
|
2020-12-23 00:00:00-05:00,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.20079040527344,88223700,0.0,0.0
|
|
2020-12-24 00:00:00-05:00,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.1894989013672,54930100,0.0,0.0
|
|
2020-12-28 00:00:00-05:00,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,133.81007385253906,124486200,0.0,0.0
|
|
2020-12-29 00:00:00-05:00,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.02841186523438,121047300,0.0,0.0
|
|
2020-12-30 00:00:00-05:00,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,130.9026336669922,96452100,0.0,0.0
|
|
2020-12-31 00:00:00-05:00,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,129.89434814453125,99116600,0.0,0.0
|
|
2021-01-04 00:00:00-05:00,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,126.68342590332031,143301900,0.0,0.0
|
|
2021-01-05 00:00:00-05:00,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.24972534179688,97664900,0.0,0.0
|
|
2021-01-06 00:00:00-05:00,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,123.93264770507812,155088000,0.0,0.0
|
|
2021-01-07 00:00:00-05:00,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.16163635253906,109578200,0.0,0.0
|
|
2021-01-08 00:00:00-05:00,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.26783752441406,105158200,0.0,0.0
|
|
2021-01-11 00:00:00-05:00,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.26251220703125,100384500,0.0,0.0
|
|
2021-01-12 00:00:00-05:00,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.08628845214844,91951100,0.0,0.0
|
|
2021-01-13 00:00:00-05:00,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.1322479248047,88636800,0.0,0.0
|
|
2021-01-14 00:00:00-05:00,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.19397735595703,90221800,0.0,0.0
|
|
2021-01-15 00:00:00-05:00,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.4612808227539,111598500,0.0,0.0
|
|
2021-01-19 00:00:00-05:00,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.13671875,90757300,0.0,0.0
|
|
2021-01-20 00:00:00-05:00,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.2482452392578,104319500,0.0,0.0
|
|
2021-01-21 00:00:00-05:00,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,133.9862823486328,120150900,0.0,0.0
|
|
2021-01-22 00:00:00-05:00,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.1399383544922,114459400,0.0,0.0
|
|
2021-01-25 00:00:00-05:00,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,139.9088134765625,157611700,0.0,0.0
|
|
2021-01-26 00:00:00-05:00,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.1437530517578,98390600,0.0,0.0
|
|
2021-01-27 00:00:00-05:00,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.06692504882812,140843800,0.0,0.0
|
|
2021-01-28 00:00:00-05:00,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.20162963867188,142621100,0.0,0.0
|
|
2021-01-29 00:00:00-05:00,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.17970275878906,177523800,0.0,0.0
|
|
2021-02-01 00:00:00-05:00,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.3137969970703,106239800,0.0,0.0
|
|
2021-02-02 00:00:00-05:00,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.14588928222656,83305400,0.0,0.0
|
|
2021-02-03 00:00:00-05:00,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.1179962158203,89880900,0.0,0.0
|
|
2021-02-04 00:00:00-05:00,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,134.4953155517578,84183100,0.0,0.0
|
|
2021-02-05 00:00:00-05:00,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.0786590576172,75693800,0.205,0.0
|
|
2021-02-08 00:00:00-05:00,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.22572326660156,71297200,0.0,0.0
|
|
2021-02-09 00:00:00-05:00,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.3433074951172,76774200,0.0,0.0
|
|
2021-02-10 00:00:00-05:00,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,132.73550415039062,73046600,0.0,0.0
|
|
2021-02-11 00:00:00-05:00,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.4805908203125,64280000,0.0,0.0
|
|
2021-02-12 00:00:00-05:00,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,132.7158966064453,60145100,0.0,0.0
|
|
2021-02-16 00:00:00-05:00,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,130.57862854003906,80576300,0.0,0.0
|
|
2021-02-17 00:00:00-05:00,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.2747039794922,97918500,0.0,0.0
|
|
2021-02-18 00:00:00-05:00,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.1668701171875,96856700,0.0,0.0
|
|
2021-02-19 00:00:00-05:00,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.32371520996094,87668800,0.0,0.0
|
|
2021-02-22 00:00:00-05:00,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.52957916259766,103916400,0.0,0.0
|
|
2021-02-23 00:00:00-05:00,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.39234924316406,158273000,0.0,0.0
|
|
2021-02-24 00:00:00-05:00,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,122.89236450195312,111039900,0.0,0.0
|
|
2021-02-25 00:00:00-05:00,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,118.6178207397461,148199500,0.0,0.0
|
|
2021-02-26 00:00:00-05:00,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,118.88253784179688,164560400,0.0,0.0
|
|
2021-03-01 00:00:00-05:00,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.28448486328125,116307900,0.0,0.0
|
|
2021-03-02 00:00:00-05:00,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,122.66686248779297,102260900,0.0,0.0
|
|
2021-03-03 00:00:00-05:00,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,119.66683959960938,112966300,0.0,0.0
|
|
2021-03-04 00:00:00-05:00,121.75,123.5999984741211,118.62000274658203,120.12999725341797,117.7746810913086,178155000,0.0,0.0
|
|
2021-03-05 00:00:00-05:00,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.03939819335938,153766600,0.0,0.0
|
|
2021-03-08 00:00:00-05:00,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.07861328125,154376600,0.0,0.0
|
|
2021-03-09 00:00:00-05:00,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,118.71585083007812,129525800,0.0,0.0
|
|
2021-03-10 00:00:00-05:00,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,117.62763214111328,111943300,0.0,0.0
|
|
2021-03-11 00:00:00-05:00,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,119.56880950927734,103026500,0.0,0.0
|
|
2021-03-12 00:00:00-05:00,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,118.65703582763672,88105100,0.0,0.0
|
|
2021-03-15 00:00:00-04:00,121.41000366210938,124.0,120.41999816894531,123.98999786376953,121.55899810791016,92403800,0.0,0.0
|
|
2021-03-16 00:00:00-04:00,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.1080322265625,115227900,0.0,0.0
|
|
2021-03-17 00:00:00-04:00,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.31391143798828,111932600,0.0,0.0
|
|
2021-03-18 00:00:00-04:00,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.16683959960938,121229700,0.0,0.0
|
|
2021-03-19 00:00:00-04:00,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,117.6374282836914,185549500,0.0,0.0
|
|
2021-03-22 00:00:00-04:00,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,120.97077941894531,111912300,0.0,0.0
|
|
2021-03-23 00:00:00-04:00,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.13744354248047,95467100,0.0,0.0
|
|
2021-03-24 00:00:00-04:00,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,117.73546600341797,88530500,0.0,0.0
|
|
2021-03-25 00:00:00-04:00,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.22566223144531,98844700,0.0,0.0
|
|
2021-03-26 00:00:00-04:00,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,118.8335189819336,94071200,0.0,0.0
|
|
2021-03-29 00:00:00-04:00,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.00997161865234,80819200,0.0,0.0
|
|
2021-03-30 00:00:00-04:00,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.54918670654297,85671900,0.0,0.0
|
|
2021-03-31 00:00:00-04:00,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,119.75508117675781,118323800,0.0,0.0
|
|
2021-04-01 00:00:00-04:00,123.66000366210938,124.18000030517578,122.48999786376953,123.0,120.58840942382812,75089100,0.0,0.0
|
|
2021-04-05 00:00:00-04:00,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.43157196044922,88651200,0.0,0.0
|
|
2021-04-06 00:00:00-04:00,126.5,127.12999725341797,125.6500015258789,126.20999908447266,123.73548126220703,80171300,0.0,0.0
|
|
2021-04-07 00:00:00-04:00,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.3923568725586,83466700,0.0,0.0
|
|
2021-04-08 00:00:00-04:00,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,127.80414581298828,88844600,0.0,0.0
|
|
2021-04-09 00:00:00-04:00,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.392333984375,106686700,0.0,0.0
|
|
2021-04-12 00:00:00-04:00,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,128.6668701171875,91420000,0.0,0.0
|
|
2021-04-13 00:00:00-04:00,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,131.79429626464844,91266500,0.0,0.0
|
|
2021-04-14 00:00:00-04:00,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.44137573242188,87222800,0.0,0.0
|
|
2021-04-15 00:00:00-04:00,133.82000732421875,135.0,133.63999938964844,134.5,131.86297607421875,89347100,0.0,0.0
|
|
2021-04-16 00:00:00-04:00,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,131.52960205078125,84922400,0.0,0.0
|
|
2021-04-19 00:00:00-04:00,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.1962890625,94264200,0.0,0.0
|
|
2021-04-20 00:00:00-04:00,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.50021362304688,94812300,0.0,0.0
|
|
2021-04-21 00:00:00-04:00,132.36000061035156,133.75,131.3000030517578,133.5,130.882568359375,68847100,0.0,0.0
|
|
2021-04-22 00:00:00-04:00,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.35313415527344,84566500,0.0,0.0
|
|
2021-04-23 00:00:00-04:00,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,131.68649291992188,78657500,0.0,0.0
|
|
2021-04-26 00:00:00-04:00,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.0786590576172,66905100,0.0,0.0
|
|
2021-04-27 00:00:00-04:00,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,131.755126953125,66015800,0.0,0.0
|
|
2021-04-28 00:00:00-04:00,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,130.96096801757812,107760100,0.0,0.0
|
|
2021-04-29 00:00:00-04:00,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,130.8629608154297,151101000,0.0,0.0
|
|
2021-04-30 00:00:00-04:00,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,128.882568359375,109839500,0.0,0.0
|
|
2021-05-03 00:00:00-04:00,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,129.94137573242188,75135100,0.0,0.0
|
|
2021-05-04 00:00:00-04:00,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.34332275390625,137564700,0.0,0.0
|
|
2021-05-05 00:00:00-04:00,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,125.58843231201172,84000900,0.0,0.0
|
|
2021-05-06 00:00:00-04:00,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.19630432128906,78128300,0.0,0.0
|
|
2021-05-07 00:00:00-04:00,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,127.8739013671875,78973300,0.22,0.0
|
|
2021-05-10 00:00:00-04:00,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,124.57418060302734,88071200,0.0,0.0
|
|
2021-05-11 00:00:00-04:00,123.5,126.2699966430664,122.7699966430664,125.91000366210938,123.65105438232422,126142800,0.0,0.0
|
|
2021-05-12 00:00:00-04:00,123.4000015258789,124.63999938964844,122.25,122.7699966430664,120.56737518310547,112172300,0.0,0.0
|
|
2021-05-13 00:00:00-04:00,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,122.7279052734375,105861300,0.0,0.0
|
|
2021-05-14 00:00:00-04:00,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.16340637207031,81918000,0.0,0.0
|
|
2021-05-17 00:00:00-04:00,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.00458526611328,74244600,0.0,0.0
|
|
2021-05-18 00:00:00-04:00,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,122.61006927490234,63342900,0.0,0.0
|
|
2021-05-19 00:00:00-04:00,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.45292663574219,92612000,0.0,0.0
|
|
2021-05-20 00:00:00-04:00,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.02591705322266,76857100,0.0,0.0
|
|
2021-05-21 00:00:00-04:00,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.1796646118164,79295400,0.0,0.0
|
|
2021-05-24 00:00:00-04:00,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,124.81969451904297,63092900,0.0,0.0
|
|
2021-05-25 00:00:00-04:00,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,124.623291015625,72009500,0.0,0.0
|
|
2021-05-26 00:00:00-04:00,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,124.57418060302734,56575900,0.0,0.0
|
|
2021-05-27 00:00:00-04:00,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.03234100341797,94625600,0.0,0.0
|
|
2021-05-28 00:00:00-04:00,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.37435913085938,71311100,0.0,0.0
|
|
2021-06-01 00:00:00-04:00,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.05027770996094,67637100,0.0,0.0
|
|
2021-06-02 00:00:00-04:00,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,122.8162841796875,59278900,0.0,0.0
|
|
2021-06-03 00:00:00-04:00,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.32355499267578,76229200,0.0,0.0
|
|
2021-06-04 00:00:00-04:00,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,123.63139343261719,75169300,0.0,0.0
|
|
2021-06-07 00:00:00-04:00,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,123.6412124633789,71057600,0.0,0.0
|
|
2021-06-08 00:00:00-04:00,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.46615600585938,74403800,0.0,0.0
|
|
2021-06-09 00:00:00-04:00,127.20999908447266,127.75,126.5199966430664,127.12999725341797,124.84915161132812,56877900,0.0,0.0
|
|
2021-06-10 00:00:00-04:00,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,123.84745788574219,71186400,0.0,0.0
|
|
2021-06-11 00:00:00-04:00,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.0652084350586,53522400,0.0,0.0
|
|
2021-06-14 00:00:00-04:00,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.13905334472656,96906500,0.0,0.0
|
|
2021-06-15 00:00:00-04:00,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.31412506103516,62746300,0.0,0.0
|
|
2021-06-16 00:00:00-04:00,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,127.81499481201172,91815000,0.0,0.0
|
|
2021-06-17 00:00:00-04:00,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.425537109375,96721700,0.0,0.0
|
|
2021-06-18 00:00:00-04:00,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.11940002441406,108953300,0.0,0.0
|
|
2021-06-21 00:00:00-04:00,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,129.9263916015625,79663300,0.0,0.0
|
|
2021-06-22 00:00:00-04:00,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,131.57626342773438,74783600,0.0,0.0
|
|
2021-06-23 00:00:00-04:00,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.30126953125,60214200,0.0,0.0
|
|
2021-06-24 00:00:00-04:00,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.0165252685547,68711000,0.0,0.0
|
|
2021-06-25 00:00:00-04:00,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,130.72186279296875,70783700,0.0,0.0
|
|
2021-06-28 00:00:00-04:00,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.3618927001953,62111300,0.0,0.0
|
|
2021-06-29 00:00:00-04:00,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,133.8841094970703,64556100,0.0,0.0
|
|
2021-06-30 00:00:00-04:00,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,134.50277709960938,63261400,0.0,0.0
|
|
2021-07-01 00:00:00-04:00,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,134.80723571777344,52485800,0.0,0.0
|
|
2021-07-02 00:00:00-04:00,137.89999389648438,140.0,137.75,139.9600067138672,137.448974609375,78852600,0.0,0.0
|
|
2021-07-06 00:00:00-04:00,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,139.47203063964844,108181800,0.0,0.0
|
|
2021-07-07 00:00:00-04:00,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,141.9762725830078,104911600,0.0,0.0
|
|
2021-07-08 00:00:00-04:00,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,140.67010498046875,105575500,0.0,0.0
|
|
2021-07-09 00:00:00-04:00,142.75,145.64999389648438,142.64999389648438,145.11000061035156,142.50657653808594,99890800,0.0,0.0
|
|
2021-07-12 00:00:00-04:00,146.2100067138672,146.32000732421875,144.0,144.5,141.90750122070312,76299700,0.0,0.0
|
|
2021-07-13 00:00:00-04:00,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.0270538330078,100827100,0.0,0.0
|
|
2021-07-14 00:00:00-04:00,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,146.4740753173828,127050800,0.0,0.0
|
|
2021-07-15 00:00:00-04:00,149.24000549316406,150.0,147.08999633789062,148.47999572753906,145.8161163330078,106820300,0.0,0.0
|
|
2021-07-16 00:00:00-04:00,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,143.7635955810547,93251400,0.0,0.0
|
|
2021-07-19 00:00:00-04:00,143.75,144.07000732421875,141.6699981689453,142.4499969482422,139.894287109375,121434600,0.0,0.0
|
|
2021-07-20 00:00:00-04:00,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,143.52789306640625,96350000,0.0,0.0
|
|
2021-07-21 00:00:00-04:00,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,142.7913818359375,74993500,0.0,0.0
|
|
2021-07-22 00:00:00-04:00,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.166259765625,77338200,0.0,0.0
|
|
2021-07-23 00:00:00-04:00,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,145.89466857910156,71447400,0.0,0.0
|
|
2021-07-26 00:00:00-04:00,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.31698608398438,72434100,0.0,0.0
|
|
2021-07-27 00:00:00-04:00,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.13677978515625,104818600,0.0,0.0
|
|
2021-07-28 00:00:00-04:00,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.37889099121094,118931200,0.0,0.0
|
|
2021-07-29 00:00:00-04:00,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.0270538330078,56699500,0.0,0.0
|
|
2021-07-30 00:00:00-04:00,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.24313354492188,70440600,0.0,0.0
|
|
2021-08-02 00:00:00-04:00,146.36000061035156,146.9499969482422,145.25,145.52000427246094,142.9092559814453,62880000,0.0,0.0
|
|
2021-08-03 00:00:00-04:00,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,144.7161865234375,64786600,0.0,0.0
|
|
2021-08-04 00:00:00-04:00,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.3135528564453,56368300,0.0,0.0
|
|
2021-08-05 00:00:00-04:00,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.4215850830078,46397700,0.0,0.0
|
|
2021-08-06 00:00:00-04:00,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,143.733154296875,54126800,0.22,0.0
|
|
2021-08-09 00:00:00-04:00,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,143.6839141845703,48908700,0.0,0.0
|
|
2021-08-10 00:00:00-04:00,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.20199584960938,69023100,0.0,0.0
|
|
2021-08-11 00:00:00-04:00,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,143.45773315429688,48493500,0.0,0.0
|
|
2021-08-12 00:00:00-04:00,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.43780517578125,72282600,0.0,0.0
|
|
2021-08-13 00:00:00-04:00,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,146.64439392089844,59375000,0.0,0.0
|
|
2021-08-16 00:00:00-04:00,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,148.63107299804688,103296000,0.0,0.0
|
|
2021-08-17 00:00:00-04:00,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,147.71640014648438,92229700,0.0,0.0
|
|
2021-08-18 00:00:00-04:00,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,143.94952392578125,86326000,0.0,0.0
|
|
2021-08-19 00:00:00-04:00,145.02999877929688,148.0,144.5,146.6999969482422,144.28390502929688,86960300,0.0,0.0
|
|
2021-08-20 00:00:00-04:00,147.44000244140625,148.5,146.77999877929688,148.19000244140625,145.74937438964844,60549600,0.0,0.0
|
|
2021-08-23 00:00:00-04:00,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.24432373046875,60131800,0.0,0.0
|
|
2021-08-24 00:00:00-04:00,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.15579223632812,48606400,0.0,0.0
|
|
2021-08-25 00:00:00-04:00,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,145.91656494140625,58991300,0.0,0.0
|
|
2021-08-26 00:00:00-04:00,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.1100616455078,48597200,0.0,0.0
|
|
2021-08-27 00:00:00-04:00,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.15261840820312,55802400,0.0,0.0
|
|
2021-08-30 00:00:00-04:00,149.0,153.49000549316406,148.61000061035156,153.1199951171875,150.59814453125,90956700,0.0,0.0
|
|
2021-08-31 00:00:00-04:00,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.32937622070312,86453100,0.0,0.0
|
|
2021-09-01 00:00:00-04:00,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,149.99822998046875,80313700,0.0,0.0
|
|
2021-09-02 00:00:00-04:00,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.11944580078125,71115500,0.0,0.0
|
|
2021-09-03 00:00:00-04:00,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,151.7587432861328,57808700,0.0,0.0
|
|
2021-09-07 00:00:00-04:00,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.10939025878906,82278300,0.0,0.0
|
|
2021-09-08 00:00:00-04:00,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,152.55538940429688,74420200,0.0,0.0
|
|
2021-09-09 00:00:00-04:00,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,151.5325469970703,57305700,0.0,0.0
|
|
2021-09-10 00:00:00-04:00,155.0,155.47999572753906,148.6999969482422,148.97000122070312,146.51651000976562,140893200,0.0,0.0
|
|
2021-09-13 00:00:00-04:00,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.0869598388672,102404300,0.0,0.0
|
|
2021-09-14 00:00:00-04:00,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,145.68051147460938,109296300,0.0,0.0
|
|
2021-09-15 00:00:00-04:00,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,146.57554626464844,83281300,0.0,0.0
|
|
2021-09-16 00:00:00-04:00,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.3394775390625,68034100,0.0,0.0
|
|
2021-09-17 00:00:00-04:00,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,143.65443420410156,129868800,0.0,0.0
|
|
2021-09-20 00:00:00-04:00,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,140.58583068847656,123478900,0.0,0.0
|
|
2021-09-21 00:00:00-04:00,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.06773376464844,75834000,0.0,0.0
|
|
2021-09-22 00:00:00-04:00,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.4478759765625,76404300,0.0,0.0
|
|
2021-09-23 00:00:00-04:00,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.41175842285156,64838200,0.0,0.0
|
|
2021-09-24 00:00:00-04:00,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,144.50025939941406,53477900,0.0,0.0
|
|
2021-09-27 00:00:00-04:00,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,142.97579956054688,74150700,0.0,0.0
|
|
2021-09-28 00:00:00-04:00,143.25,144.75,141.69000244140625,141.91000366210938,139.57278442382812,108972300,0.0,0.0
|
|
2021-09-29 00:00:00-04:00,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,140.4776611328125,74602000,0.0,0.0
|
|
2021-09-30 00:00:00-04:00,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.1695556640625,89056700,0.0,0.0
|
|
2021-10-01 00:00:00-04:00,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.3005828857422,94639600,0.0,0.0
|
|
2021-10-04 00:00:00-04:00,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,136.848388671875,98322000,0.0,0.0
|
|
2021-10-05 00:00:00-04:00,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,138.78598022460938,80861100,0.0,0.0
|
|
2021-10-06 00:00:00-04:00,139.47000122070312,142.14999389648438,138.3699951171875,142.0,139.66131591796875,83221100,0.0,0.0
|
|
2021-10-07 00:00:00-04:00,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,140.93008422851562,61732700,0.0,0.0
|
|
2021-10-08 00:00:00-04:00,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,140.5465087890625,58773200,0.0,0.0
|
|
2021-10-11 00:00:00-04:00,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.45797729492188,64452200,0.0,0.0
|
|
2021-10-12 00:00:00-04:00,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.1793670654297,73035900,0.0,0.0
|
|
2021-10-13 00:00:00-04:00,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,138.58924865722656,78762700,0.0,0.0
|
|
2021-10-14 00:00:00-04:00,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.39231872558594,69907100,0.0,0.0
|
|
2021-10-15 00:00:00-04:00,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.4545135498047,67940300,0.0,0.0
|
|
2021-10-18 00:00:00-04:00,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.13636779785156,85589200,0.0,0.0
|
|
2021-10-19 00:00:00-04:00,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.30996704101562,76378900,0.0,0.0
|
|
2021-10-20 00:00:00-04:00,148.6999969482422,149.75,148.1199951171875,149.25999450683594,146.80174255371094,58418800,0.0,0.0
|
|
2021-10-21 00:00:00-04:00,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.01808166503906,61421000,0.0,0.0
|
|
2021-10-22 00:00:00-04:00,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.24111938476562,58883400,0.0,0.0
|
|
2021-10-25 00:00:00-04:00,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.19192504882812,50720600,0.0,0.0
|
|
2021-10-26 00:00:00-04:00,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,146.86077880859375,60893400,0.0,0.0
|
|
2021-10-27 00:00:00-04:00,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.3985137939453,56094900,0.0,0.0
|
|
2021-10-28 00:00:00-04:00,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.05723571777344,100077900,0.0,0.0
|
|
2021-10-29 00:00:00-04:00,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.3328399658203,124953200,0.0,0.0
|
|
2021-11-01 00:00:00-04:00,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,146.5066680908203,74588300,0.0,0.0
|
|
2021-11-02 00:00:00-04:00,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,147.5491943359375,69122000,0.0,0.0
|
|
2021-11-03 00:00:00-04:00,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,148.99501037597656,54511500,0.0,0.0
|
|
2021-11-04 00:00:00-04:00,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,148.47373962402344,60394600,0.0,0.0
|
|
2021-11-05 00:00:00-04:00,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.00559997558594,65463900,0.22,0.0
|
|
2021-11-08 00:00:00-05:00,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.17825317382812,55020900,0.0,0.0
|
|
2021-11-09 00:00:00-05:00,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,148.54269409179688,56787900,0.0,0.0
|
|
2021-11-10 00:00:00-05:00,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,145.6961669921875,65187100,0.0,0.0
|
|
2021-11-11 00:00:00-05:00,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,145.64688110351562,41000000,0.0,0.0
|
|
2021-11-12 00:00:00-05:00,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,147.73501586914062,63804000,0.0,0.0
|
|
2021-11-15 00:00:00-05:00,150.3699951171875,151.8800048828125,149.42999267578125,150.0,147.74485778808594,59222800,0.0,0.0
|
|
2021-11-16 00:00:00-05:00,149.94000244140625,151.49000549316406,149.33999633789062,151.0,148.72984313964844,59256200,0.0,0.0
|
|
2021-11-17 00:00:00-05:00,151.0,155.0,150.99000549316406,153.49000549316406,151.18238830566406,88807000,0.0,0.0
|
|
2021-11-18 00:00:00-05:00,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,155.49655151367188,137827700,0.0,0.0
|
|
2021-11-19 00:00:00-05:00,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.13624572753906,117305600,0.0,0.0
|
|
2021-11-22 00:00:00-05:00,161.67999267578125,165.6999969482422,161.0,161.02000427246094,158.59918212890625,117467900,0.0,0.0
|
|
2021-11-23 00:00:00-05:00,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,158.9833221435547,96041900,0.0,0.0
|
|
2021-11-24 00:00:00-05:00,160.75,162.13999938964844,159.63999938964844,161.94000244140625,159.50537109375,69463600,0.0,0.0
|
|
2021-11-26 00:00:00-05:00,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,154.45249938964844,76959800,0.0,0.0
|
|
2021-11-29 00:00:00-05:00,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,157.8309326171875,88748200,0.0,0.0
|
|
2021-11-30 00:00:00-05:00,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,162.81483459472656,174048100,0.0,0.0
|
|
2021-12-01 00:00:00-05:00,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.2928009033203,152052500,0.0,0.0
|
|
2021-12-02 00:00:00-05:00,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.29798889160156,136739200,0.0,0.0
|
|
2021-12-03 00:00:00-05:00,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,159.40684509277344,118023100,0.0,0.0
|
|
2021-12-06 00:00:00-05:00,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,162.8345489501953,107497000,0.0,0.0
|
|
2021-12-07 00:00:00-05:00,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,168.60641479492188,120405400,0.0,0.0
|
|
2021-12-08 00:00:00-05:00,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,172.44781494140625,116998900,0.0,0.0
|
|
2021-12-09 00:00:00-05:00,174.91000366210938,176.75,173.9199981689453,174.55999755859375,171.9356231689453,108923700,0.0,0.0
|
|
2021-12-10 00:00:00-05:00,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,176.75209045410156,115402700,0.0,0.0
|
|
2021-12-13 00:00:00-05:00,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.09788513183594,153237000,0.0,0.0
|
|
2021-12-14 00:00:00-05:00,175.25,177.74000549316406,172.2100067138672,174.3300018310547,171.70907592773438,139380400,0.0,0.0
|
|
2021-12-15 00:00:00-05:00,175.11000061035156,179.5,172.30999755859375,179.3000030517578,176.6043701171875,131063300,0.0,0.0
|
|
2021-12-16 00:00:00-05:00,179.27999877929688,181.13999938964844,170.75,172.25999450683594,169.6702117919922,150185800,0.0,0.0
|
|
2021-12-17 00:00:00-05:00,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,168.5670166015625,195432700,0.0,0.0
|
|
2021-12-20 00:00:00-05:00,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.19793701171875,107499100,0.0,0.0
|
|
2021-12-21 00:00:00-05:00,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,170.3892364501953,91185900,0.0,0.0
|
|
2021-12-22 00:00:00-05:00,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,172.9993896484375,92135300,0.0,0.0
|
|
2021-12-23 00:00:00-05:00,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,173.62974548339844,68356600,0.0,0.0
|
|
2021-12-27 00:00:00-05:00,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,177.61886596679688,74919600,0.0,0.0
|
|
2021-12-28 00:00:00-05:00,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,176.59446716308594,79144300,0.0,0.0
|
|
2021-12-29 00:00:00-05:00,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,176.68316650390625,62348900,0.0,0.0
|
|
2021-12-30 00:00:00-05:00,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,175.52088928222656,59773000,0.0,0.0
|
|
2021-12-31 00:00:00-05:00,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,174.9003448486328,64062300,0.0,0.0
|
|
2022-01-03 00:00:00-05:00,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.2736053466797,104487900,0.0,0.0
|
|
2022-01-04 00:00:00-05:00,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,176.9983367919922,99310400,0.0,0.0
|
|
2022-01-05 00:00:00-05:00,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.29019165039062,94537600,0.0,0.0
|
|
2022-01-06 00:00:00-05:00,172.6999969482422,175.3000030517578,171.63999938964844,172.0,169.4141082763672,96904000,0.0,0.0
|
|
2022-01-07 00:00:00-05:00,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,169.58157348632812,86709100,0.0,0.0
|
|
2022-01-10 00:00:00-05:00,169.0800018310547,172.5,168.1699981689453,172.19000244140625,169.60125732421875,106765600,0.0,0.0
|
|
2022-01-11 00:00:00-05:00,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,172.44781494140625,76138300,0.0,0.0
|
|
2022-01-12 00:00:00-05:00,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,172.89105224609375,74805200,0.0,0.0
|
|
2022-01-13 00:00:00-05:00,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,169.60125732421875,84505800,0.0,0.0
|
|
2022-01-14 00:00:00-05:00,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,170.46803283691406,80440800,0.0,0.0
|
|
2022-01-18 00:00:00-05:00,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.24716186523438,90956700,0.0,0.0
|
|
2022-01-19 00:00:00-05:00,170.0,171.0800018310547,165.94000244140625,166.22999572753906,163.7308349609375,94815000,0.0,0.0
|
|
2022-01-20 00:00:00-05:00,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.03671264648438,91420500,0.0,0.0
|
|
2022-01-21 00:00:00-05:00,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,159.96826171875,122848900,0.0,0.0
|
|
2022-01-24 00:00:00-05:00,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.19017028808594,162294600,0.0,0.0
|
|
2022-01-25 00:00:00-05:00,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.37783813476562,115798400,0.0,0.0
|
|
2022-01-26 00:00:00-05:00,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.2891845703125,108275300,0.0,0.0
|
|
2022-01-27 00:00:00-05:00,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,156.82623291015625,121954600,0.0,0.0
|
|
2022-01-28 00:00:00-05:00,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,167.76922607421875,179935700,0.0,0.0
|
|
2022-01-31 00:00:00-05:00,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.15228271484375,115541600,0.0,0.0
|
|
2022-02-01 00:00:00-05:00,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,171.98487854003906,86213900,0.0,0.0
|
|
2022-02-02 00:00:00-05:00,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.19635009765625,84914300,0.0,0.0
|
|
2022-02-03 00:00:00-05:00,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.30055236816406,89418100,0.0,0.0
|
|
2022-02-04 00:00:00-05:00,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.0146026611328,82465400,0.22,0.0
|
|
2022-02-07 00:00:00-05:00,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.29464721679688,77251200,0.0,0.0
|
|
2022-02-08 00:00:00-05:00,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,172.4209442138672,74829200,0.0,0.0
|
|
2022-02-09 00:00:00-05:00,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,173.85096740722656,71285000,0.0,0.0
|
|
2022-02-10 00:00:00-05:00,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,169.748291015625,90865900,0.0,0.0
|
|
2022-02-11 00:00:00-05:00,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.3162384033203,98670700,0.0,0.0
|
|
2022-02-14 00:00:00-05:00,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,166.55294799804688,86185500,0.0,0.0
|
|
2022-02-15 00:00:00-05:00,170.97000122070312,172.9499969482422,170.25,172.7899932861328,170.40904235839844,62527400,0.0,0.0
|
|
2022-02-16 00:00:00-05:00,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.17237854003906,61177400,0.0,0.0
|
|
2022-02-17 00:00:00-05:00,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,166.55294799804688,69589300,0.0,0.0
|
|
2022-02-18 00:00:00-05:00,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,164.99472045898438,82772700,0.0,0.0
|
|
2022-02-22 00:00:00-05:00,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.05580139160156,91162800,0.0,0.0
|
|
2022-02-23 00:00:00-05:00,165.5399932861328,166.14999389648438,159.75,160.07000732421875,157.86436462402344,90009200,0.0,0.0
|
|
2022-02-24 00:00:00-05:00,152.5800018310547,162.85000610351562,152.0,162.74000549316406,160.49757385253906,141147500,0.0,0.0
|
|
2022-02-25 00:00:00-05:00,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,162.57847595214844,91974200,0.0,0.0
|
|
2022-02-28 00:00:00-05:00,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,162.8447723388672,95056600,0.0,0.0
|
|
2022-03-01 00:00:00-05:00,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,160.95118713378906,83474400,0.0,0.0
|
|
2022-03-02 00:00:00-05:00,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.264892578125,79724800,0.0,0.0
|
|
2022-03-03 00:00:00-05:00,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,163.93943786621094,76678400,0.0,0.0
|
|
2022-03-04 00:00:00-05:00,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,160.92160034179688,83737200,0.0,0.0
|
|
2022-03-07 00:00:00-05:00,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.10494995117188,96418800,0.0,0.0
|
|
2022-03-08 00:00:00-05:00,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.2705841064453,131148300,0.0,0.0
|
|
2022-03-09 00:00:00-05:00,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,160.70465087890625,91454900,0.0,0.0
|
|
2022-03-10 00:00:00-05:00,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.33572387695312,105342000,0.0,0.0
|
|
2022-03-11 00:00:00-05:00,158.92999267578125,159.27999877929688,154.5,154.72999572753906,152.59791564941406,96970100,0.0,0.0
|
|
2022-03-14 00:00:00-04:00,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,148.54454040527344,108732100,0.0,0.0
|
|
2022-03-15 00:00:00-04:00,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,152.9529571533203,92964300,0.0,0.0
|
|
2022-03-16 00:00:00-04:00,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.39096069335938,102300200,0.0,0.0
|
|
2022-03-17 00:00:00-04:00,158.61000061035156,161.0,157.6300048828125,160.6199951171875,158.40673828125,75615400,0.0,0.0
|
|
2022-03-18 00:00:00-04:00,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,161.720458984375,123511700,0.0,0.0
|
|
2022-03-21 00:00:00-04:00,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.10116577148438,95811400,0.0,0.0
|
|
2022-03-22 00:00:00-04:00,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,166.49378967285156,81532000,0.0,0.0
|
|
2022-03-23 00:00:00-04:00,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,167.86460876464844,98062700,0.0,0.0
|
|
2022-03-24 00:00:00-04:00,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,171.6714324951172,90131400,0.0,0.0
|
|
2022-03-25 00:00:00-04:00,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.31248474121094,80546200,0.0,0.0
|
|
2022-03-28 00:00:00-04:00,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.1803436279297,90371900,0.0,0.0
|
|
2022-03-29 00:00:00-04:00,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,176.49404907226562,100589400,0.0,0.0
|
|
2022-03-30 00:00:00-04:00,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.32046508789062,92633200,0.0,0.0
|
|
2022-03-31 00:00:00-04:00,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.20399475097656,103049300,0.0,0.0
|
|
2022-04-01 00:00:00-04:00,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,171.9081268310547,78751300,0.0,0.0
|
|
2022-04-04 00:00:00-04:00,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,175.98121643066406,76468400,0.0,0.0
|
|
2022-04-05 00:00:00-04:00,177.5,178.3000030517578,174.4199981689453,175.05999755859375,172.64779663085938,73401800,0.0,0.0
|
|
2022-04-06 00:00:00-04:00,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,169.46229553222656,89058800,0.0,0.0
|
|
2022-04-07 00:00:00-04:00,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,169.76803588867188,77594700,0.0,0.0
|
|
2022-04-08 00:00:00-04:00,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,167.7462615966797,76575500,0.0,0.0
|
|
2022-04-11 00:00:00-04:00,168.7100067138672,169.02999877929688,165.5,165.75,163.466064453125,72246700,0.0,0.0
|
|
2022-04-12 00:00:00-04:00,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.34976196289062,79265200,0.0,0.0
|
|
2022-04-13 00:00:00-04:00,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.05198669433594,70618900,0.0,0.0
|
|
2022-04-14 00:00:00-04:00,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.0124053955078,75329400,0.0,0.0
|
|
2022-04-18 00:00:00-04:00,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,162.79544067382812,69023900,0.0,0.0
|
|
2022-04-19 00:00:00-04:00,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.0933380126953,67723800,0.0,0.0
|
|
2022-04-20 00:00:00-04:00,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,164.92564392089844,67929800,0.0,0.0
|
|
2022-04-21 00:00:00-04:00,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.12684631347656,87227800,0.0,0.0
|
|
2022-04-22 00:00:00-04:00,166.4600067138672,167.8699951171875,161.5,161.7899932861328,159.56063842773438,84882400,0.0,0.0
|
|
2022-04-25 00:00:00-04:00,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,160.63565063476562,96046400,0.0,0.0
|
|
2022-04-26 00:00:00-04:00,162.25,162.33999633789062,156.72000122070312,156.8000030517578,154.63941955566406,95623200,0.0,0.0
|
|
2022-04-27 00:00:00-04:00,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.41258239746094,88063200,0.0,0.0
|
|
2022-04-28 00:00:00-04:00,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.38514709472656,130216800,0.0,0.0
|
|
2022-04-29 00:00:00-04:00,161.83999633789062,166.1999969482422,157.25,157.64999389648438,155.47767639160156,131747600,0.0,0.0
|
|
2022-05-02 00:00:00-04:00,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,155.78343200683594,123055300,0.0,0.0
|
|
2022-05-03 00:00:00-04:00,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.282470703125,88966500,0.0,0.0
|
|
2022-05-04 00:00:00-04:00,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,163.73236083984375,108256500,0.0,0.0
|
|
2022-05-05 00:00:00-04:00,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,154.6098175048828,130525300,0.0,0.0
|
|
2022-05-06 00:00:00-04:00,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.34068298339844,116124600,0.23,0.0
|
|
2022-05-09 00:00:00-04:00,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.18504333496094,131577900,0.0,0.0
|
|
2022-05-10 00:00:00-04:00,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,152.6048126220703,115366700,0.0,0.0
|
|
2022-05-11 00:00:00-04:00,153.5,155.4499969482422,145.80999755859375,146.5,144.69358825683594,142689800,0.0,0.0
|
|
2022-05-12 00:00:00-04:00,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,140.80218505859375,182602000,0.0,0.0
|
|
2022-05-13 00:00:00-04:00,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.2960662841797,113990900,0.0,0.0
|
|
2022-05-16 00:00:00-04:00,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,143.74545288085938,86643800,0.0,0.0
|
|
2022-05-17 00:00:00-04:00,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.39981079101562,78336300,0.0,0.0
|
|
2022-05-18 00:00:00-04:00,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.08363342285156,109742900,0.0,0.0
|
|
2022-05-19 00:00:00-04:00,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,135.6564483642578,136095600,0.0,0.0
|
|
2022-05-20 00:00:00-04:00,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,135.8934783935547,137426100,0.0,0.0
|
|
2022-05-23 00:00:00-04:00,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.34539794921875,117726300,0.0,0.0
|
|
2022-05-24 00:00:00-04:00,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,138.62933349609375,104132700,0.0,0.0
|
|
2022-05-25 00:00:00-04:00,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,138.787353515625,92482700,0.0,0.0
|
|
2022-05-26 00:00:00-04:00,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.00714111328125,90601500,0.0,0.0
|
|
2022-05-27 00:00:00-04:00,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,147.79489135742188,90978500,0.0,0.0
|
|
2022-05-31 00:00:00-04:00,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.00473022460938,103718400,0.0,0.0
|
|
2022-06-01 00:00:00-04:00,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,146.87635803222656,74286600,0.0,0.0
|
|
2022-06-02 00:00:00-04:00,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.3455047607422,72348100,0.0,0.0
|
|
2022-06-03 00:00:00-04:00,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,143.58743286132812,88570300,0.0,0.0
|
|
2022-06-06 00:00:00-04:00,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.3380584716797,71598400,0.0,0.0
|
|
2022-06-07 00:00:00-04:00,144.35000610351562,149.0,144.10000610351562,148.7100067138672,146.87635803222656,67808200,0.0,0.0
|
|
2022-06-08 00:00:00-04:00,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.13563537597656,53950200,0.0,0.0
|
|
2022-06-09 00:00:00-04:00,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,140.88119506835938,69473000,0.0,0.0
|
|
2022-06-10 00:00:00-04:00,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.4391326904297,91437900,0.0,0.0
|
|
2022-06-13 00:00:00-04:00,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.2538604736328,122207100,0.0,0.0
|
|
2022-06-14 00:00:00-04:00,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.12303161621094,84784300,0.0,0.0
|
|
2022-06-15 00:00:00-04:00,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,133.76011657714844,91533000,0.0,0.0
|
|
2022-06-16 00:00:00-04:00,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.456298828125,108123900,0.0,0.0
|
|
2022-06-17 00:00:00-04:00,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,129.93780517578125,134520300,0.0,0.0
|
|
2022-06-21 00:00:00-04:00,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.19467163085938,81000500,0.0,0.0
|
|
2022-06-22 00:00:00-04:00,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,133.6811065673828,73409200,0.0,0.0
|
|
2022-06-23 00:00:00-04:00,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,136.56507873535156,72433800,0.0,0.0
|
|
2022-06-24 00:00:00-04:00,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,139.91329956054688,89116800,0.0,0.0
|
|
2022-06-27 00:00:00-04:00,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,139.91329956054688,70207900,0.0,0.0
|
|
2022-06-28 00:00:00-04:00,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,135.7453155517578,67083400,0.0,0.0
|
|
2022-06-29 00:00:00-04:00,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,137.5132293701172,66242400,0.0,0.0
|
|
2022-06-30 00:00:00-04:00,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.03419494628906,98964500,0.0,0.0
|
|
2022-07-01 00:00:00-04:00,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.21694946289062,71051600,0.0,0.0
|
|
2022-07-05 00:00:00-04:00,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,139.81451416015625,73353800,0.0,0.0
|
|
2022-07-06 00:00:00-04:00,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.1577606201172,74064300,0.0,0.0
|
|
2022-07-07 00:00:00-04:00,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,144.5454864501953,66253700,0.0,0.0
|
|
2022-07-08 00:00:00-04:00,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.2269287109375,64547800,0.0,0.0
|
|
2022-07-11 00:00:00-04:00,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.08372497558594,63141600,0.0,0.0
|
|
2022-07-12 00:00:00-04:00,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.06149291992188,77588800,0.0,0.0
|
|
2022-07-13 00:00:00-04:00,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,143.696044921875,71185600,0.0,0.0
|
|
2022-07-14 00:00:00-04:00,144.0800018310547,148.9499969482422,143.25,148.47000122070312,146.63931274414062,78140700,0.0,0.0
|
|
2022-07-15 00:00:00-04:00,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.31832885742188,76259900,0.0,0.0
|
|
2022-07-18 00:00:00-04:00,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.256591796875,81420900,0.0,0.0
|
|
2022-07-19 00:00:00-04:00,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.1381072998047,82982400,0.0,0.0
|
|
2022-07-20 00:00:00-04:00,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.15293884277344,64823400,0.0,0.0
|
|
2022-07-21 00:00:00-04:00,154.5,155.57000732421875,151.94000244140625,155.35000610351562,153.43447875976562,65086600,0.0,0.0
|
|
2022-07-22 00:00:00-04:00,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.19000244140625,66675400,0.0,0.0
|
|
2022-07-25 00:00:00-04:00,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.0640869140625,53623900,0.0,0.0
|
|
2022-07-26 00:00:00-04:00,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,149.730712890625,55138700,0.0,0.0
|
|
2022-07-27 00:00:00-04:00,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,154.8567352294922,78620700,0.0,0.0
|
|
2022-07-28 00:00:00-04:00,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.4098358154297,81378700,0.0,0.0
|
|
2022-07-29 00:00:00-04:00,161.24000549316406,163.6300048828125,159.5,162.50999450683594,160.5061798095703,101786900,0.0,0.0
|
|
2022-08-01 00:00:00-04:00,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,159.51852416992188,67829400,0.0,0.0
|
|
2022-08-02 00:00:00-04:00,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.03701782226562,59907000,0.0,0.0
|
|
2022-08-03 00:00:00-04:00,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.08157348632812,82507500,0.0,0.0
|
|
2022-08-04 00:00:00-04:00,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,163.7655029296875,55474100,0.0,0.0
|
|
2022-08-05 00:00:00-04:00,163.2100067138672,165.85000610351562,163.0,165.35000610351562,163.5380401611328,56697000,0.23,0.0
|
|
2022-08-08 00:00:00-04:00,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.06326293945312,60276900,0.0,0.0
|
|
2022-08-09 00:00:00-04:00,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.11273193359375,63135500,0.0,0.0
|
|
2022-08-10 00:00:00-04:00,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,167.3854217529297,70170500,0.0,0.0
|
|
2022-08-11 00:00:00-04:00,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,166.6436309814453,57149200,0.0,0.0
|
|
2022-08-12 00:00:00-04:00,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.2140655517578,68039400,0.0,0.0
|
|
2022-08-15 00:00:00-04:00,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.2921142578125,54091700,0.0,0.0
|
|
2022-08-16 00:00:00-04:00,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.1338653564453,56377100,0.0,0.0
|
|
2022-08-17 00:00:00-04:00,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,172.63719177246094,79542000,0.0,0.0
|
|
2022-08-18 00:00:00-04:00,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.24159240722656,62290100,0.0,0.0
|
|
2022-08-19 00:00:00-04:00,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,169.64041137695312,70346300,0.0,0.0
|
|
2022-08-22 00:00:00-04:00,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,165.73373413085938,69026800,0.0,0.0
|
|
2022-08-23 00:00:00-04:00,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,165.3974151611328,54147100,0.0,0.0
|
|
2022-08-24 00:00:00-04:00,167.32000732421875,168.11000061035156,166.25,167.52999877929688,165.6941375732422,53841500,0.0,0.0
|
|
2022-08-25 00:00:00-04:00,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.166748046875,51218200,0.0,0.0
|
|
2022-08-26 00:00:00-04:00,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,161.82696533203125,78961000,0.0,0.0
|
|
2022-08-29 00:00:00-04:00,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,159.6115264892578,73314000,0.0,0.0
|
|
2022-08-30 00:00:00-04:00,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.16860961914062,77906200,0.0,0.0
|
|
2022-08-31 00:00:00-04:00,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,155.4971160888672,87991100,0.0,0.0
|
|
2022-09-01 00:00:00-04:00,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.22901916503906,74229900,0.0,0.0
|
|
2022-09-02 00:00:00-04:00,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.10256958007812,76957800,0.0,0.0
|
|
2022-09-06 00:00:00-04:00,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,152.83657836914062,73714800,0.0,0.0
|
|
2022-09-07 00:00:00-04:00,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.2509307861328,87449600,0.0,0.0
|
|
2022-09-08 00:00:00-04:00,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,152.7673797607422,84923800,0.0,0.0
|
|
2022-09-09 00:00:00-04:00,155.47000122070312,157.82000732421875,154.75,157.3699951171875,155.6454620361328,68028800,0.0,0.0
|
|
2022-09-12 00:00:00-04:00,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,161.6390380859375,104956000,0.0,0.0
|
|
2022-09-13 00:00:00-04:00,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.1541290283203,122656600,0.0,0.0
|
|
2022-09-14 00:00:00-04:00,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,153.6080322265625,87965400,0.0,0.0
|
|
2022-09-15 00:00:00-04:00,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,150.70025634765625,90481100,0.0,0.0
|
|
2022-09-16 00:00:00-04:00,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.04855346679688,162278800,0.0,0.0
|
|
2022-09-19 00:00:00-04:00,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,152.78713989257812,81474200,0.0,0.0
|
|
2022-09-20 00:00:00-04:00,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.18063354492188,107689800,0.0,0.0
|
|
2022-09-21 00:00:00-04:00,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.03546142578125,101696800,0.0,0.0
|
|
2022-09-22 00:00:00-04:00,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.0662078857422,86652500,0.0,0.0
|
|
2022-09-23 00:00:00-04:00,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,148.78150939941406,96029900,0.0,0.0
|
|
2022-09-26 00:00:00-04:00,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.1177978515625,93339400,0.0,0.0
|
|
2022-09-27 00:00:00-04:00,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.09695434570312,84442700,0.0,0.0
|
|
2022-09-28 00:00:00-04:00,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.19796752929688,146691400,0.0,0.0
|
|
2022-09-29 00:00:00-04:00,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,140.9186553955078,128138200,0.0,0.0
|
|
2022-09-30 00:00:00-04:00,141.27999877929688,143.10000610351562,138.0,138.1999969482422,136.68551635742188,124925300,0.0,0.0
|
|
2022-10-03 00:00:00-04:00,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,140.88897705078125,114311700,0.0,0.0
|
|
2022-10-04 00:00:00-04:00,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,144.49896240234375,87830100,0.0,0.0
|
|
2022-10-05 00:00:00-04:00,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,144.79566955566406,79471000,0.0,0.0
|
|
2022-10-06 00:00:00-04:00,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,143.8363037109375,68402200,0.0,0.0
|
|
2022-10-07 00:00:00-04:00,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,138.55484008789062,85925600,0.0,0.0
|
|
2022-10-10 00:00:00-04:00,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,138.88119506835938,74899000,0.0,0.0
|
|
2022-10-11 00:00:00-04:00,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.4569854736328,77033700,0.0,0.0
|
|
2022-10-12 00:00:00-04:00,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,136.8240203857422,70433700,0.0,0.0
|
|
2022-10-13 00:00:00-04:00,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.42306518554688,113224000,0.0,0.0
|
|
2022-10-14 00:00:00-04:00,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,136.8635711669922,88598000,0.0,0.0
|
|
2022-10-17 00:00:00-04:00,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,140.84942626953125,85250900,0.0,0.0
|
|
2022-10-18 00:00:00-04:00,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.1747283935547,99136600,0.0,0.0
|
|
2022-10-19 00:00:00-04:00,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.28350830078125,61758300,0.0,0.0
|
|
2022-10-20 00:00:00-04:00,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,141.8186492919922,64522000,0.0,0.0
|
|
2022-10-21 00:00:00-04:00,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,145.65615844726562,86548600,0.0,0.0
|
|
2022-10-24 00:00:00-04:00,147.19000244140625,150.22999572753906,146.0,149.4499969482422,147.81224060058594,75981900,0.0,0.0
|
|
2022-10-25 00:00:00-04:00,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,150.6706085205078,74732300,0.0,0.0
|
|
2022-10-26 00:00:00-04:00,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,147.7133331298828,88194300,0.0,0.0
|
|
2022-10-27 00:00:00-04:00,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.21322631835938,109180200,0.0,0.0
|
|
2022-10-28 00:00:00-04:00,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.03335571289062,164762400,0.0,0.0
|
|
2022-10-31 00:00:00-04:00,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,151.65963745117188,97943200,0.0,0.0
|
|
2022-11-01 00:00:00-04:00,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,148.99911499023438,80379300,0.0,0.0
|
|
2022-11-02 00:00:00-04:00,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.44070434570312,93604600,0.0,0.0
|
|
2022-11-03 00:00:00-04:00,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.35809326171875,97918500,0.0,0.0
|
|
2022-11-04 00:00:00-04:00,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.0906219482422,140814800,0.23,0.0
|
|
2022-11-07 00:00:00-05:00,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,137.6255645751953,83374600,0.0,0.0
|
|
2022-11-08 00:00:00-05:00,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.20018005371094,89908500,0.0,0.0
|
|
2022-11-09 00:00:00-05:00,138.5,138.5500030517578,134.58999633789062,134.8699951171875,133.61329650878906,74917800,0.0,0.0
|
|
2022-11-10 00:00:00-05:00,141.24000549316406,146.8699951171875,139.5,146.8699951171875,145.50149536132812,118854000,0.0,0.0
|
|
2022-11-11 00:00:00-05:00,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.30514526367188,93979700,0.0,0.0
|
|
2022-11-14 00:00:00-05:00,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,146.89834594726562,73374100,0.0,0.0
|
|
2022-11-15 00:00:00-05:00,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,148.64198303222656,89868300,0.0,0.0
|
|
2022-11-16 00:00:00-05:00,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.40359497070312,64218300,0.0,0.0
|
|
2022-11-17 00:00:00-05:00,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.3156280517578,80389400,0.0,0.0
|
|
2022-11-18 00:00:00-05:00,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,149.8802947998047,74829600,0.0,0.0
|
|
2022-11-21 00:00:00-05:00,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,146.63088989257812,58724100,0.0,0.0
|
|
2022-11-22 00:00:00-05:00,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,148.7806396484375,51804100,0.0,0.0
|
|
2022-11-23 00:00:00-05:00,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,149.66238403320312,58301400,0.0,0.0
|
|
2022-11-25 00:00:00-05:00,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,146.72994995117188,35195900,0.0,0.0
|
|
2022-11-28 00:00:00-05:00,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,142.87619018554688,69246000,0.0,0.0
|
|
2022-11-29 00:00:00-05:00,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,139.85462951660156,83763800,0.0,0.0
|
|
2022-11-30 00:00:00-05:00,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,146.6506805419922,111380900,0.0,0.0
|
|
2022-12-01 00:00:00-05:00,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,146.92808532714844,71250400,0.0,0.0
|
|
2022-12-02 00:00:00-05:00,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.43275451660156,65447400,0.0,0.0
|
|
2022-12-05 00:00:00-05:00,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.26376342773438,68826400,0.0,0.0
|
|
2022-12-06 00:00:00-05:00,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,141.57839965820312,64727200,0.0,0.0
|
|
2022-12-07 00:00:00-05:00,142.19000244140625,143.3699951171875,140.0,140.94000244140625,139.62677001953125,69721100,0.0,0.0
|
|
2022-12-08 00:00:00-05:00,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.32081604003906,62128300,0.0,0.0
|
|
2022-12-09 00:00:00-05:00,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,140.83538818359375,76097000,0.0,0.0
|
|
2022-12-12 00:00:00-05:00,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.14369201660156,70462700,0.0,0.0
|
|
2022-12-13 00:00:00-05:00,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.1145477294922,93886200,0.0,0.0
|
|
2022-12-14 00:00:00-05:00,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,141.87559509277344,82291200,0.0,0.0
|
|
2022-12-15 00:00:00-05:00,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.22811889648438,98931900,0.0,0.0
|
|
2022-12-16 00:00:00-05:00,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.2566680908203,160156900,0.0,0.0
|
|
2022-12-19 00:00:00-05:00,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.13661193847656,79592600,0.0,0.0
|
|
2022-12-20 00:00:00-05:00,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.0672607421875,77432800,0.0,0.0
|
|
2022-12-21 00:00:00-05:00,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.18792724609375,85928000,0.0,0.0
|
|
2022-12-22 00:00:00-05:00,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,130.9979248046875,77852100,0.0,0.0
|
|
2022-12-23 00:00:00-05:00,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,130.63134765625,63814900,0.0,0.0
|
|
2022-12-27 00:00:00-05:00,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,128.8184051513672,69007800,0.0,0.0
|
|
2022-12-28 00:00:00-05:00,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,124.86558532714844,85438400,0.0,0.0
|
|
2022-12-29 00:00:00-05:00,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.40232849121094,75703700,0.0,0.0
|
|
2022-12-30 00:00:00-05:00,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,128.71932983398438,77034200,0.0,0.0
|
|
2023-01-03 00:00:00-05:00,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,123.9046401977539,112117500,0.0,0.0
|
|
2023-01-04 00:00:00-05:00,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.18260955810547,89113600,0.0,0.0
|
|
2023-01-05 00:00:00-05:00,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,123.8551025390625,80962700,0.0,0.0
|
|
2023-01-06 00:00:00-05:00,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.4122314453125,87754700,0.0,0.0
|
|
2023-01-09 00:00:00-05:00,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,128.9373016357422,70790800,0.0,0.0
|
|
2023-01-10 00:00:00-05:00,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,129.5118865966797,63896200,0.0,0.0
|
|
2023-01-11 00:00:00-05:00,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.2461700439453,69458900,0.0,0.0
|
|
2023-01-12 00:00:00-05:00,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.1669158935547,71379600,0.0,0.0
|
|
2023-01-13 00:00:00-05:00,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,133.50433349609375,57809700,0.0,0.0
|
|
2023-01-17 00:00:00-05:00,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,134.67337036132812,63646600,0.0,0.0
|
|
2023-01-18 00:00:00-05:00,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,133.95018005371094,69672800,0.0,0.0
|
|
2023-01-19 00:00:00-05:00,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.00961303710938,58280400,0.0,0.0
|
|
2023-01-20 00:00:00-05:00,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,136.58534240722656,80223600,0.0,0.0
|
|
2023-01-23 00:00:00-05:00,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,139.795166015625,81760300,0.0,0.0
|
|
2023-01-24 00:00:00-05:00,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.20193481445312,66435100,0.0,0.0
|
|
2023-01-25 00:00:00-05:00,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,140.5382080078125,65799300,0.0,0.0
|
|
2023-01-26 00:00:00-05:00,143.1699981689453,144.25,141.89999389648438,143.9600067138672,142.61862182617188,54105100,0.0,0.0
|
|
2023-01-27 00:00:00-05:00,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,144.57025146484375,70555800,0.0,0.0
|
|
2023-01-30 00:00:00-05:00,144.9600067138672,145.5500030517578,142.85000610351562,143.0,141.6675567626953,64015300,0.0,0.0
|
|
2023-01-31 00:00:00-05:00,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,142.94552612304688,65874500,0.0,0.0
|
|
2023-02-01 00:00:00-05:00,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.07492065429688,77663600,0.0,0.0
|
|
2023-02-02 00:00:00-05:00,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.41473388671875,118339000,0.0,0.0
|
|
2023-02-03 00:00:00-05:00,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.06040954589844,154357300,0.0,0.0
|
|
2023-02-06 00:00:00-05:00,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.3162078857422,69858300,0.0,0.0
|
|
2023-02-07 00:00:00-05:00,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.20899963378906,83322600,0.0,0.0
|
|
2023-02-08 00:00:00-05:00,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,150.5044403076172,64120100,0.0,0.0
|
|
2023-02-09 00:00:00-05:00,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,149.46420288085938,56007100,0.0,0.0
|
|
2023-02-10 00:00:00-05:00,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,149.83135986328125,57450700,0.23,0.0
|
|
2023-02-13 00:00:00-05:00,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,152.649169921875,62199000,0.0,0.0
|
|
2023-02-14 00:00:00-05:00,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.00425720214844,61707600,0.0,0.0
|
|
2023-02-15 00:00:00-05:00,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.11761474609375,65573800,0.0,0.0
|
|
2023-02-16 00:00:00-05:00,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,152.51028442382812,68167900,0.0,0.0
|
|
2023-02-17 00:00:00-05:00,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.3593292236328,59144100,0.0,0.0
|
|
2023-02-21 00:00:00-05:00,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.3210906982422,58867200,0.0,0.0
|
|
2023-02-22 00:00:00-05:00,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,147.7477264404297,51011300,0.0,0.0
|
|
2023-02-23 00:00:00-05:00,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.23390197753906,48394200,0.0,0.0
|
|
2023-02-24 00:00:00-05:00,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,145.56491088867188,55469600,0.0,0.0
|
|
2023-02-27 00:00:00-05:00,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,146.7654571533203,44998500,0.0,0.0
|
|
2023-02-28 00:00:00-05:00,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.2594451904297,50547000,0.0,0.0
|
|
2023-03-01 00:00:00-05:00,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.17584228515625,55479000,0.0,0.0
|
|
2023-03-02 00:00:00-05:00,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,144.77114868164062,52238100,0.0,0.0
|
|
2023-03-03 00:00:00-05:00,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,149.8511962890625,70732300,0.0,0.0
|
|
2023-03-06 00:00:00-05:00,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,152.6293487548828,87558000,0.0,0.0
|
|
2023-03-07 00:00:00-05:00,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.416748046875,56182000,0.0,0.0
|
|
2023-03-08 00:00:00-05:00,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,151.6768341064453,47204800,0.0,0.0
|
|
2023-03-09 00:00:00-05:00,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.41464233398438,53833600,0.0,0.0
|
|
2023-03-10 00:00:00-05:00,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.3409423828125,68572400,0.0,0.0
|
|
2023-03-13 00:00:00-04:00,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.2955780029297,84457100,0.0,0.0
|
|
2023-03-14 00:00:00-04:00,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.39901733398438,73695900,0.0,0.0
|
|
2023-03-15 00:00:00-04:00,151.19000244140625,153.25,149.9199981689453,152.99000549316406,151.7958984375,77167900,0.0,0.0
|
|
2023-03-16 00:00:00-04:00,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,154.63356018066406,76161100,0.0,0.0
|
|
2023-03-17 00:00:00-04:00,156.0800018310547,156.74000549316406,154.27999877929688,155.0,153.79022216796875,98944600,0.0,0.0
|
|
2023-03-20 00:00:00-04:00,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.1714630126953,73641400,0.0,0.0
|
|
2023-03-21 00:00:00-04:00,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.0367889404297,73938300,0.0,0.0
|
|
2023-03-22 00:00:00-04:00,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,156.59811401367188,75701800,0.0,0.0
|
|
2023-03-23 00:00:00-04:00,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,157.6895294189453,67622100,0.0,0.0
|
|
2023-03-24 00:00:00-04:00,158.86000061035156,160.33999633789062,157.85000610351562,160.25,158.9992218017578,59196500,0.0,0.0
|
|
2023-03-27 00:00:00-04:00,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.0446014404297,52390300,0.0,0.0
|
|
2023-03-28 00:00:00-04:00,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,156.4195098876953,45992200,0.0,0.0
|
|
2023-03-29 00:00:00-04:00,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,159.51515197753906,51305700,0.0,0.0
|
|
2023-03-30 00:00:00-04:00,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.09275817871094,49501700,0.0,0.0
|
|
2023-03-31 00:00:00-04:00,162.44000244140625,165.0,161.91000366210938,164.89999389648438,163.6129150390625,68749800,0.0,0.0
|
|
2023-04-03 00:00:00-04:00,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,164.87301635742188,56976200,0.0,0.0
|
|
2023-04-04 00:00:00-04:00,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.3372344970703,46278300,0.0,0.0
|
|
2023-04-05 00:00:00-04:00,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,162.48182678222656,51511700,0.0,0.0
|
|
2023-04-06 00:00:00-04:00,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.3748016357422,45390100,0.0,0.0
|
|
2023-04-10 00:00:00-04:00,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,160.7653350830078,47716900,0.0,0.0
|
|
2023-04-11 00:00:00-04:00,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,159.54493713378906,47644200,0.0,0.0
|
|
2023-04-12 00:00:00-04:00,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,158.8504180908203,50133100,0.0,0.0
|
|
2023-04-13 00:00:00-04:00,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.2677764892578,68445600,0.0,0.0
|
|
2023-04-14 00:00:00-04:00,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,163.92051696777344,49386500,0.0,0.0
|
|
2023-04-17 00:00:00-04:00,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,163.94033813476562,41516200,0.0,0.0
|
|
2023-04-18 00:00:00-04:00,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.17068481445312,49923000,0.0,0.0
|
|
2023-04-19 00:00:00-04:00,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.32164001464844,47720200,0.0,0.0
|
|
2023-04-20 00:00:00-04:00,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.34927368164062,52456400,0.0,0.0
|
|
2023-04-21 00:00:00-04:00,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,163.73199462890625,58337300,0.0,0.0
|
|
2023-04-24 00:00:00-04:00,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.03956604003906,41949600,0.0,0.0
|
|
2023-04-25 00:00:00-04:00,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,162.4917449951172,48714100,0.0,0.0
|
|
2023-04-26 00:00:00-04:00,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,162.48182678222656,45498800,0.0,0.0
|
|
2023-04-27 00:00:00-04:00,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.0955352783203,64902300,0.0,0.0
|
|
2023-04-28 00:00:00-04:00,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.35562133789062,55209200,0.0,0.0
|
|
2023-05-01 00:00:00-04:00,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.26632690429688,52472900,0.0,0.0
|
|
2023-05-02 00:00:00-04:00,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.22451782226562,48425700,0.0,0.0
|
|
2023-05-03 00:00:00-04:00,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.14305114746094,65136000,0.0,0.0
|
|
2023-05-04 00:00:00-04:00,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,164.4959716796875,81235400,0.0,0.0
|
|
2023-05-05 00:00:00-04:00,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.2152557373047,113316400,0.0,0.0
|
|
2023-05-08 00:00:00-04:00,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.14581298828125,55962800,0.0,0.0
|
|
2023-05-09 00:00:00-04:00,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,170.42930603027344,45326900,0.0,0.0
|
|
2023-05-10 00:00:00-04:00,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.20533752441406,53724500,0.0,0.0
|
|
2023-05-11 00:00:00-04:00,173.85000610351562,174.58999633789062,172.1699981689453,173.75,172.39385986328125,49514700,0.0,0.0
|
|
2023-05-12 00:00:00-04:00,173.6199951171875,174.05999755859375,171.0,172.57000732421875,171.45989990234375,45497800,0.24,0.0
|
|
2023-05-15 00:00:00-04:00,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,170.963134765625,37266700,0.0,0.0
|
|
2023-05-16 00:00:00-04:00,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,170.963134765625,42110300,0.0,0.0
|
|
2023-05-17 00:00:00-04:00,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,171.57913208007812,57951600,0.0,0.0
|
|
2023-05-18 00:00:00-04:00,173.0,175.24000549316406,172.5800018310547,175.0500030517578,173.9239501953125,65496700,0.0,0.0
|
|
2023-05-19 00:00:00-04:00,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.0332489013672,55772400,0.0,0.0
|
|
2023-05-22 00:00:00-04:00,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.0794219970703,43570900,0.0,0.0
|
|
2023-05-23 00:00:00-04:00,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,170.45640563964844,50747300,0.0,0.0
|
|
2023-05-24 00:00:00-04:00,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,170.73458862304688,45143500,0.0,0.0
|
|
2023-05-25 00:00:00-04:00,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,171.877197265625,56058300,0.0,0.0
|
|
2023-05-26 00:00:00-04:00,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.301513671875,54835000,0.0,0.0
|
|
2023-05-30 00:00:00-04:00,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.1594696044922,55964400,0.0,0.0
|
|
2023-05-31 00:00:00-04:00,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.10980224609375,99625300,0.0,0.0
|
|
2023-06-01 00:00:00-04:00,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,178.9315185546875,68901800,0.0,0.0
|
|
2023-06-02 00:00:00-04:00,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,179.78599548339844,61945900,0.0,0.0
|
|
2023-06-05 00:00:00-04:00,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,178.42481994628906,121946500,0.0,0.0
|
|
2023-06-06 00:00:00-04:00,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.05722045898438,64848400,0.0,0.0
|
|
2023-06-07 00:00:00-04:00,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,176.6761474609375,61944600,0.0,0.0
|
|
2023-06-08 00:00:00-04:00,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,179.40843200683594,50214900,0.0,0.0
|
|
2023-06-09 00:00:00-04:00,181.5,182.22999572753906,180.6300048828125,180.9600067138672,179.7959442138672,48870700,0.0,0.0
|
|
2023-06-12 00:00:00-04:00,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,182.6077423095703,54274900,0.0,0.0
|
|
2023-06-13 00:00:00-04:00,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.1308135986328,54929100,0.0,0.0
|
|
2023-06-14 00:00:00-04:00,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,182.76669311523438,57462900,0.0,0.0
|
|
2023-06-15 00:00:00-04:00,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,184.8134307861328,65433200,0.0,0.0
|
|
2023-06-16 00:00:00-04:00,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,183.73045349121094,101235600,0.0,0.0
|
|
2023-06-20 00:00:00-04:00,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,183.81988525390625,49799100,0.0,0.0
|
|
2023-06-21 00:00:00-04:00,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,182.77664184570312,49515700,0.0,0.0
|
|
2023-06-22 00:00:00-04:00,183.74000549316406,187.0500030517578,183.6699981689453,187.0,185.7970733642578,51245300,0.0,0.0
|
|
2023-06-23 00:00:00-04:00,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,185.4791259765625,53079300,0.0,0.0
|
|
2023-06-26 00:00:00-04:00,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.07821655273438,48088700,0.0,0.0
|
|
2023-06-27 00:00:00-04:00,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,186.85023498535156,50730800,0.0,0.0
|
|
2023-06-28 00:00:00-04:00,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.0325927734375,51216800,0.0,0.0
|
|
2023-06-29 00:00:00-04:00,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,188.37042236328125,46347300,0.0,0.0
|
|
2023-06-30 00:00:00-04:00,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,192.7222442626953,85069600,0.0,0.0
|
|
2023-07-03 00:00:00-04:00,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.22198486328125,31458200,0.0,0.0
|
|
2023-07-05 00:00:00-04:00,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.09922790527344,46920300,0.0,0.0
|
|
2023-07-06 00:00:00-04:00,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,190.57614135742188,45094300,0.0,0.0
|
|
2023-07-07 00:00:00-04:00,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,189.45339965820312,46778000,0.0,0.0
|
|
2023-07-10 00:00:00-04:00,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,187.396728515625,59922200,0.0,0.0
|
|
2023-07-11 00:00:00-04:00,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,186.87014770507812,46638100,0.0,0.0
|
|
2023-07-12 00:00:00-04:00,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,188.5492706298828,60750200,0.0,0.0
|
|
2023-07-13 00:00:00-04:00,190.5,191.19000244140625,189.77999877929688,190.5399932861328,189.31431579589844,41342300,0.0,0.0
|
|
2023-07-14 00:00:00-04:00,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,189.4633331298828,41573900,0.0,0.0
|
|
2023-07-17 00:00:00-04:00,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,192.74212646484375,50520200,0.0,0.0
|
|
2023-07-18 00:00:00-04:00,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,192.48379516601562,48353800,0.0,0.0
|
|
2023-07-19 00:00:00-04:00,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,193.84495544433594,80507300,0.0,0.0
|
|
2023-07-20 00:00:00-04:00,195.08999633789062,196.47000122070312,192.5,193.1300048828125,191.8876495361328,59581200,0.0,0.0
|
|
2023-07-21 00:00:00-04:00,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,190.70530700683594,71917800,0.0,0.0
|
|
2023-07-24 00:00:00-04:00,193.41000366210938,194.91000366210938,192.25,192.75,191.5100860595703,45377800,0.0,0.0
|
|
2023-07-25 00:00:00-04:00,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,192.37448120117188,37283200,0.0,0.0
|
|
2023-07-26 00:00:00-04:00,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.24880981445312,47471900,0.0,0.0
|
|
2023-07-27 00:00:00-04:00,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,191.97706604003906,47460200,0.0,0.0
|
|
2023-07-28 00:00:00-04:00,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,194.57028198242188,48291400,0.0,0.0
|
|
2023-07-31 00:00:00-04:00,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.18629455566406,38824100,0.0,0.0
|
|
2023-08-01 00:00:00-04:00,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,194.35169982910156,35175100,0.0,0.0
|
|
2023-08-02 00:00:00-04:00,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,191.3411865234375,50389300,0.0,0.0
|
|
2023-08-03 00:00:00-04:00,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,189.9402618408203,61235200,0.0,0.0
|
|
2023-08-04 00:00:00-04:00,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,180.81932067871094,115799700,0.0,0.0
|
|
2023-08-07 00:00:00-04:00,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,177.69949340820312,97576100,0.0,0.0
|
|
2023-08-08 00:00:00-04:00,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,178.64337158203125,67823000,0.0,0.0
|
|
2023-08-09 00:00:00-04:00,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.04376220703125,60378500,0.0,0.0
|
|
2023-08-10 00:00:00-04:00,179.47999572753906,180.75,177.60000610351562,177.97000122070312,176.82516479492188,54686900,0.0,0.0
|
|
2023-08-11 00:00:00-04:00,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,176.88485717773438,51988100,0.24,0.0
|
|
2023-08-14 00:00:00-04:00,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,178.54637145996094,43675600,0.0,0.0
|
|
2023-08-15 00:00:00-04:00,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,176.5465850830078,43622600,0.0,0.0
|
|
2023-08-16 00:00:00-04:00,177.1300048828125,178.5399932861328,176.5,176.57000732421875,175.67108154296875,46964900,0.0,0.0
|
|
2023-08-17 00:00:00-04:00,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.11416625976562,66062900,0.0,0.0
|
|
2023-08-18 00:00:00-04:00,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,173.60166931152344,61114200,0.0,0.0
|
|
2023-08-21 00:00:00-04:00,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,174.94479370117188,46311900,0.0,0.0
|
|
2023-08-22 00:00:00-04:00,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.3277130126953,42084200,0.0,0.0
|
|
2023-08-23 00:00:00-04:00,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.19790649414062,52722800,0.0,0.0
|
|
2023-08-24 00:00:00-04:00,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,175.4820556640625,54945800,0.0,0.0
|
|
2023-08-25 00:00:00-04:00,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,177.70068359375,51449600,0.0,0.0
|
|
2023-08-28 00:00:00-04:00,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.27264404296875,43820700,0.0,0.0
|
|
2023-08-29 00:00:00-04:00,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.1826171875,53003900,0.0,0.0
|
|
2023-08-30 00:00:00-04:00,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,186.69467163085938,60813900,0.0,0.0
|
|
2023-08-31 00:00:00-04:00,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,186.9135284423828,60794500,0.0,0.0
|
|
2023-09-01 00:00:00-04:00,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,188.49545288085938,45732600,0.0,0.0
|
|
2023-09-05 00:00:00-04:00,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,188.73422241210938,45280000,0.0,0.0
|
|
2023-09-06 00:00:00-04:00,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,181.9788055419922,81755800,0.0,0.0
|
|
2023-09-07 00:00:00-04:00,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,176.65602111816406,112488800,0.0,0.0
|
|
2023-09-08 00:00:00-04:00,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.27285766601562,65551300,0.0,0.0
|
|
2023-09-11 00:00:00-04:00,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,178.44686889648438,58953100,0.0,0.0
|
|
2023-09-12 00:00:00-04:00,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,175.4024658203125,90370200,0.0,0.0
|
|
2023-09-13 00:00:00-04:00,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.32308959960938,84267900,0.0,0.0
|
|
2023-09-14 00:00:00-04:00,174.0,176.10000610351562,173.5800018310547,175.74000549316406,174.84530639648438,60895800,0.0,0.0
|
|
2023-09-15 00:00:00-04:00,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.11900329589844,109205100,0.0,0.0
|
|
2023-09-18 00:00:00-04:00,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.06393432617188,67257600,0.0,0.0
|
|
2023-09-19 00:00:00-04:00,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.15835571289062,51826900,0.0,0.0
|
|
2023-09-20 00:00:00-04:00,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,174.59657287597656,58436200,0.0,0.0
|
|
2023-09-21 00:00:00-04:00,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.04449462890625,63047900,0.0,0.0
|
|
2023-09-22 00:00:00-04:00,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,173.90013122558594,56725400,0.0,0.0
|
|
2023-09-25 00:00:00-04:00,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.18357849121094,46172700,0.0,0.0
|
|
2023-09-26 00:00:00-04:00,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.0845489501953,64588900,0.0,0.0
|
|
2023-09-27 00:00:00-04:00,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,169.5623321533203,66921800,0.0,0.0
|
|
2023-09-28 00:00:00-04:00,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,169.82101440429688,56294400,0.0,0.0
|
|
2023-09-29 00:00:00-04:00,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.33837890625,51814200,0.0,0.0
|
|
2023-10-02 00:00:00-04:00,171.22000122070312,174.3000030517578,170.92999267578125,173.75,172.8654327392578,52164500,0.0,0.0
|
|
2023-10-03 00:00:00-04:00,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,171.5222930908203,49594600,0.0,0.0
|
|
2023-10-04 00:00:00-04:00,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,172.77590942382812,53020300,0.0,0.0
|
|
2023-10-05 00:00:00-04:00,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.01953125,48527900,0.0,0.0
|
|
2023-10-06 00:00:00-04:00,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,176.58641052246094,57224100,0.0,0.0
|
|
2023-10-09 00:00:00-04:00,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.07876586914062,42390800,0.0,0.0
|
|
2023-10-10 00:00:00-04:00,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,177.4818115234375,43698000,0.0,0.0
|
|
2023-10-11 00:00:00-04:00,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,178.88462829589844,47551100,0.0,0.0
|
|
2023-10-12 00:00:00-04:00,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,179.7899932861328,56743100,0.0,0.0
|
|
2023-10-13 00:00:00-04:00,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,177.93948364257812,51427100,0.0,0.0
|
|
2023-10-16 00:00:00-04:00,176.75,179.0800018310547,176.50999450683594,178.72000122070312,177.8101348876953,52517000,0.0,0.0
|
|
2023-10-17 00:00:00-04:00,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.24813842773438,57549400,0.0,0.0
|
|
2023-10-18 00:00:00-04:00,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,174.94479370117188,54764400,0.0,0.0
|
|
2023-10-19 00:00:00-04:00,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,174.5667266845703,59302900,0.0,0.0
|
|
2023-10-20 00:00:00-04:00,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,171.9998779296875,64189300,0.0,0.0
|
|
2023-10-23 00:00:00-04:00,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.11924743652344,55980100,0.0,0.0
|
|
2023-10-24 00:00:00-04:00,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,172.55699157714844,43816600,0.0,0.0
|
|
2023-10-25 00:00:00-04:00,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.22891235351562,57157000,0.0,0.0
|
|
2023-10-26 00:00:00-04:00,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.04034423828125,70625300,0.0,0.0
|
|
2023-10-27 00:00:00-04:00,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.3635711669922,58499100,0.0,0.0
|
|
2023-10-30 00:00:00-04:00,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,169.42303466796875,51131000,0.0,0.0
|
|
2023-10-31 00:00:00-04:00,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,169.90060424804688,44846000,0.0,0.0
|
|
2023-11-01 00:00:00-04:00,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.0843048095703,56934900,0.0,0.0
|
|
2023-11-02 00:00:00-04:00,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,176.66598510742188,77334800,0.0,0.0
|
|
2023-11-03 00:00:00-04:00,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,175.7506561279297,79763700,0.0,0.0
|
|
2023-11-06 00:00:00-05:00,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.31752014160156,63841300,0.0,0.0
|
|
2023-11-07 00:00:00-05:00,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,180.89434814453125,70530000,0.0,0.0
|
|
2023-11-08 00:00:00-05:00,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,181.95889282226562,49340300,0.0,0.0
|
|
2023-11-09 00:00:00-05:00,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,181.48133850097656,53763500,0.0,0.0
|
|
2023-11-10 00:00:00-05:00,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,185.6953582763672,66133400,0.24,0.0
|
|
2023-11-13 00:00:00-05:00,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.10140991210938,43627500,0.0,0.0
|
|
2023-11-14 00:00:00-05:00,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,186.73141479492188,60108400,0.0,0.0
|
|
2023-11-15 00:00:00-05:00,187.85000610351562,189.5,187.77999877929688,188.00999450683594,187.29925537109375,53790500,0.0,0.0
|
|
2023-11-16 00:00:00-05:00,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,188.9928436279297,54412900,0.0,0.0
|
|
2023-11-17 00:00:00-05:00,190.25,190.3800048828125,188.57000732421875,189.69000244140625,188.97291564941406,50922700,0.0,0.0
|
|
2023-11-20 00:00:00-05:00,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,190.7262420654297,46505100,0.0,0.0
|
|
2023-11-21 00:00:00-05:00,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,189.91932678222656,38134500,0.0,0.0
|
|
2023-11-22 00:00:00-05:00,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,190.5867919921875,39617700,0.0,0.0
|
|
2023-11-24 00:00:00-05:00,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.25184631347656,24048300,0.0,0.0
|
|
2023-11-27 00:00:00-05:00,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.07252502441406,40552600,0.0,0.0
|
|
2023-11-28 00:00:00-05:00,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,189.6802215576172,38415400,0.0,0.0
|
|
2023-11-29 00:00:00-05:00,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,188.6541290283203,43014200,0.0,0.0
|
|
2023-11-30 00:00:00-05:00,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.23191833496094,48794400,0.0,0.0
|
|
2023-12-01 00:00:00-05:00,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,190.51705932617188,45679300,0.0,0.0
|
|
2023-12-04 00:00:00-05:00,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,188.71388244628906,43389500,0.0,0.0
|
|
2023-12-05 00:00:00-05:00,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,192.68881225585938,66628400,0.0,0.0
|
|
2023-12-06 00:00:00-05:00,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,191.59298706054688,41089700,0.0,0.0
|
|
2023-12-07 00:00:00-05:00,193.6300048828125,195.0,193.58999633789062,194.27000427246094,193.53561401367188,47477700,0.0,0.0
|
|
2023-12-08 00:00:00-05:00,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,194.97015380859375,53377300,0.0,0.0
|
|
2023-12-11 00:00:00-05:00,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,192.44970703125,60943700,0.0,0.0
|
|
2023-12-12 00:00:00-05:00,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,193.9739532470703,52696900,0.0,0.0
|
|
2023-12-13 00:00:00-05:00,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.21165466308594,70404200,0.0,0.0
|
|
2023-12-14 00:00:00-05:00,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,197.361083984375,66831600,0.0,0.0
|
|
2023-12-15 00:00:00-05:00,197.52999877929688,198.39999389648438,197.0,197.57000732421875,196.8231201171875,128256700,0.0,0.0
|
|
2023-12-18 00:00:00-05:00,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.1494598388672,55751900,0.0,0.0
|
|
2023-12-19 00:00:00-05:00,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.1955108642578,40714100,0.0,0.0
|
|
2023-12-20 00:00:00-05:00,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.09349060058594,52242800,0.0,0.0
|
|
2023-12-21 00:00:00-05:00,196.10000610351562,197.0800018310547,193.5,194.67999267578125,193.94403076171875,46482500,0.0,0.0
|
|
2023-12-22 00:00:00-05:00,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,192.86814880371094,37122800,0.0,0.0
|
|
2023-12-26 00:00:00-05:00,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,192.32022094726562,28919300,0.0,0.0
|
|
2023-12-27 00:00:00-05:00,192.49000549316406,193.5,191.08999633789062,193.14999389648438,192.41983032226562,48087700,0.0,0.0
|
|
2023-12-28 00:00:00-05:00,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,192.84820556640625,34049900,0.0,0.0
|
|
2023-12-29 00:00:00-05:00,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,191.80218505859375,42628800,0.0,0.0
|
|
2024-01-02 00:00:00-05:00,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,184.93821716308594,82488700,0.0,0.0
|
|
2024-01-03 00:00:00-05:00,184.22000122070312,185.8800048828125,183.42999267578125,184.25,183.55348205566406,58414500,0.0,0.0
|
|
2024-01-04 00:00:00-05:00,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.22232055664062,71983600,0.0,0.0
|
|
2024-01-05 00:00:00-05:00,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,180.49508666992188,62303300,0.0,0.0
|
|
2024-01-08 00:00:00-05:00,182.08999633789062,185.60000610351562,181.5,185.55999755859375,184.8585205078125,59144500,0.0,0.0
|
|
2024-01-09 00:00:00-05:00,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,184.4401092529297,42841800,0.0,0.0
|
|
2024-01-10 00:00:00-05:00,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,185.4861297607422,46792900,0.0,0.0
|
|
2024-01-11 00:00:00-05:00,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,184.88841247558594,49128400,0.0,0.0
|
|
2024-01-12 00:00:00-05:00,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.2171630859375,40444700,0.0,0.0
|
|
2024-01-16 00:00:00-05:00,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,182.93582153320312,65603000,0.0,0.0
|
|
2024-01-17 00:00:00-05:00,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,181.98941040039062,47317400,0.0,0.0
|
|
2024-01-18 00:00:00-05:00,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,187.91693115234375,78005800,0.0,0.0
|
|
2024-01-19 00:00:00-05:00,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,190.83584594726562,68741000,0.0,0.0
|
|
2024-01-22 00:00:00-05:00,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,193.1570281982422,60133900,0.0,0.0
|
|
2024-01-23 00:00:00-05:00,195.02000427246094,195.75,193.8300018310547,195.17999267578125,194.44215393066406,42355600,0.0,0.0
|
|
2024-01-24 00:00:00-05:00,195.4199981689453,196.3800048828125,194.33999633789062,194.5,193.7647247314453,53631300,0.0,0.0
|
|
2024-01-25 00:00:00-05:00,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,193.43597412109375,54822100,0.0,0.0
|
|
2024-01-26 00:00:00-05:00,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,191.6925811767578,44594000,0.0,0.0
|
|
2024-01-29 00:00:00-05:00,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,191.0052032470703,47145600,0.0,0.0
|
|
2024-01-30 00:00:00-05:00,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,187.32913208007812,55859400,0.0,0.0
|
|
2024-01-31 00:00:00-05:00,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,183.70291137695312,55467800,0.0,0.0
|
|
2024-02-01 00:00:00-05:00,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,186.15362548828125,64885400,0.0,0.0
|
|
2024-02-02 00:00:00-05:00,179.86000061035156,187.3300018310547,179.25,185.85000610351562,185.14743041992188,102518000,0.0,0.0
|
|
2024-02-05 00:00:00-05:00,188.14999389648438,189.25,185.83999633789062,187.67999267578125,186.9705047607422,69668800,0.0,0.0
|
|
2024-02-06 00:00:00-05:00,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,188.5843963623047,43490800,0.0,0.0
|
|
2024-02-07 00:00:00-05:00,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,188.69398498535156,53439000,0.0,0.0
|
|
2024-02-08 00:00:00-05:00,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,187.6081085205078,40962000,0.0,0.0
|
|
2024-02-09 00:00:00-05:00,188.64999389648438,189.99000549316406,188.0,188.85000610351562,188.37615966796875,45155200,0.24,0.0
|
|
2024-02-12 00:00:00-05:00,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,186.680419921875,41781900,0.0,0.0
|
|
2024-02-13 00:00:00-05:00,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,184.57571411132812,56529500,0.0,0.0
|
|
2024-02-14 00:00:00-05:00,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,183.6879425048828,54630500,0.0,0.0
|
|
2024-02-15 00:00:00-05:00,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,183.398681640625,65434500,0.0,0.0
|
|
2024-02-16 00:00:00-05:00,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,181.85255432128906,49701400,0.0,0.0
|
|
2024-02-20 00:00:00-05:00,181.7899932861328,182.42999267578125,180.0,181.55999755859375,181.1044464111328,53665600,0.0,0.0
|
|
2024-02-21 00:00:00-05:00,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,181.862548828125,41529700,0.0,0.0
|
|
2024-02-22 00:00:00-05:00,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,183.90737915039062,52292200,0.0,0.0
|
|
2024-02-23 00:00:00-05:00,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,182.0620574951172,45119700,0.0,0.0
|
|
2024-02-26 00:00:00-05:00,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,180.70545959472656,40867400,0.0,0.0
|
|
2024-02-27 00:00:00-05:00,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,182.17176818847656,54318900,0.0,0.0
|
|
2024-02-28 00:00:00-05:00,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,180.9647979736328,48953900,0.0,0.0
|
|
2024-02-29 00:00:00-05:00,181.27000427246094,182.57000732421875,179.52999877929688,180.75,180.29647827148438,136682600,0.0,0.0
|
|
2024-03-01 00:00:00-05:00,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,179.20921325683594,73488000,0.0,0.0
|
|
2024-03-04 00:00:00-05:00,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,174.66065979003906,81510100,0.0,0.0
|
|
2024-03-05 00:00:00-05:00,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,169.69314575195312,95132400,0.0,0.0
|
|
2024-03-06 00:00:00-05:00,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,168.69566345214844,68587700,0.0,0.0
|
|
2024-03-07 00:00:00-05:00,169.14999389648438,170.72999572753906,168.49000549316406,169.0,168.57595825195312,71765100,0.0,0.0
|
|
2024-03-08 00:00:00-05:00,169.0,173.6999969482422,168.94000244140625,170.72999572753906,170.30162048339844,76114600,0.0,0.0
|
|
2024-03-11 00:00:00-04:00,172.94000244140625,174.3800048828125,172.0500030517578,172.75,172.31655883789062,60139500,0.0,0.0
|
|
2024-03-12 00:00:00-04:00,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,172.7953338623047,59825400,0.0,0.0
|
|
2024-03-13 00:00:00-04:00,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,170.70062255859375,52488700,0.0,0.0
|
|
2024-03-14 00:00:00-04:00,172.91000366210938,174.30999755859375,172.0500030517578,173.0,172.56593322753906,72913500,0.0,0.0
|
|
2024-03-15 00:00:00-04:00,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,172.18687438964844,121664700,0.0,0.0
|
|
2024-03-18 00:00:00-04:00,175.57000732421875,177.7100067138672,173.52000427246094,173.72000122070312,173.28411865234375,75604200,0.0,0.0
|
|
2024-03-19 00:00:00-04:00,174.33999633789062,176.61000061035156,173.02999877929688,176.0800018310547,175.63821411132812,55215200,0.0,0.0
|
|
2024-03-20 00:00:00-04:00,175.72000122070312,178.6699981689453,175.08999633789062,178.6699981689453,178.22169494628906,53423100,0.0,0.0
|
|
2024-03-21 00:00:00-04:00,177.0500030517578,177.49000549316406,170.83999633789062,171.3699951171875,170.94000244140625,106181300,0.0,0.0
|
|
2024-03-22 00:00:00-04:00,171.75999450683594,173.0500030517578,170.05999755859375,172.27999877929688,171.84771728515625,71106600,0.0,0.0
|
|
2024-03-25 00:00:00-04:00,170.57000732421875,171.94000244140625,169.4499969482422,170.85000610351562,170.42132568359375,54288300,0.0,0.0
|
|
2024-03-26 00:00:00-04:00,170.0,171.4199981689453,169.5800018310547,169.7100067138672,169.2841796875,57388400,0.0,0.0
|
|
2024-03-27 00:00:00-04:00,170.41000366210938,173.60000610351562,170.11000061035156,173.30999755859375,172.87513732910156,60273300,0.0,0.0
|
|
2024-03-28 00:00:00-04:00,171.75,172.22999572753906,170.50999450683594,171.47999572753906,171.0497283935547,65672700,0.0,0.0
|
|
2024-04-01 00:00:00-04:00,171.19000244140625,171.25,169.47999572753906,170.02999877929688,169.60337829589844,46240500,0.0,0.0
|
|
2024-04-02 00:00:00-04:00,169.0800018310547,169.33999633789062,168.22999572753906,168.83999633789062,168.41635131835938,49329500,0.0,0.0
|
|
2024-04-03 00:00:00-04:00,168.7899932861328,170.67999267578125,168.5800018310547,169.64999389648438,169.22433471679688,47691700,0.0,0.0
|
|
2024-04-04 00:00:00-04:00,170.2899932861328,171.9199981689453,168.82000732421875,168.82000732421875,168.39642333984375,53704400,0.0,0.0
|
|
2024-04-05 00:00:00-04:00,169.58999633789062,170.38999938964844,168.9499969482422,169.5800018310547,169.15451049804688,42055200,0.0,0.0
|
|
2024-04-08 00:00:00-04:00,169.02999877929688,169.1999969482422,168.24000549316406,168.4499969482422,168.02734375,37425500,0.0,0.0
|
|
2024-04-09 00:00:00-04:00,168.6999969482422,170.0800018310547,168.35000610351562,169.6699981689453,169.24427795410156,42451200,0.0,0.0
|
|
2024-04-10 00:00:00-04:00,168.8000030517578,169.08999633789062,167.11000061035156,167.77999877929688,167.3590087890625,49709300,0.0,0.0
|
|
2024-04-11 00:00:00-04:00,168.33999633789062,175.4600067138672,168.16000366210938,175.0399932861328,174.60079956054688,91070300,0.0,0.0
|
|
2024-04-12 00:00:00-04:00,174.25999450683594,178.36000061035156,174.2100067138672,176.5500030517578,176.10702514648438,101593300,0.0,0.0
|
|
2024-04-15 00:00:00-04:00,175.36000061035156,176.6300048828125,172.5,172.69000244140625,172.25669860839844,73531800,0.0,0.0
|
|
2024-04-16 00:00:00-04:00,171.75,173.75999450683594,168.27000427246094,169.3800048828125,168.95501708984375,73711200,0.0,0.0
|
|
2024-04-17 00:00:00-04:00,169.61000061035156,170.64999389648438,168.0,168.0,167.57847595214844,50901200,0.0,0.0
|
|
2024-04-18 00:00:00-04:00,168.02999877929688,168.63999938964844,166.5500030517578,167.0399932861328,166.62086486816406,43122900,0.0,0.0
|
|
2024-04-19 00:00:00-04:00,166.2100067138672,166.39999389648438,164.0800018310547,165.0,164.58599853515625,67772100,0.0,0.0
|
|
2024-04-22 00:00:00-04:00,165.52000427246094,167.25999450683594,164.77000427246094,165.83999633789062,165.4238739013672,48116400,0.0,0.0
|
|
2024-04-23 00:00:00-04:00,165.35000610351562,167.0500030517578,164.9199981689453,166.89999389648438,166.48121643066406,49537800,0.0,0.0
|
|
2024-04-24 00:00:00-04:00,166.5399932861328,169.3000030517578,166.2100067138672,169.02000427246094,168.59591674804688,48251800,0.0,0.0
|
|
2024-04-25 00:00:00-04:00,169.52999877929688,170.61000061035156,168.14999389648438,169.88999938964844,169.46372985839844,50558300,0.0,0.0
|
|
2024-04-26 00:00:00-04:00,169.8800048828125,171.33999633789062,169.17999267578125,169.3000030517578,168.87521362304688,44838400,0.0,0.0
|
|
2024-04-29 00:00:00-04:00,173.3699951171875,176.02999877929688,173.10000610351562,173.5,173.06466674804688,68169400,0.0,0.0
|
|
2024-04-30 00:00:00-04:00,173.3300018310547,174.99000549316406,170.0,170.3300018310547,169.90261840820312,65934800,0.0,0.0
|
|
2024-05-01 00:00:00-04:00,169.5800018310547,172.7100067138672,169.11000061035156,169.3000030517578,168.87521362304688,50383100,0.0,0.0
|
|
2024-05-02 00:00:00-04:00,172.50999450683594,173.4199981689453,170.88999938964844,173.02999877929688,172.59585571289062,94214900,0.0,0.0
|
|
2024-05-03 00:00:00-04:00,186.64999389648438,187.0,182.66000366210938,183.3800048828125,182.9198760986328,163224100,0.0,0.0
|
|
2024-05-06 00:00:00-04:00,182.35000610351562,184.1999969482422,180.4199981689453,181.7100067138672,181.2540740966797,78569700,0.0,0.0
|
|
2024-05-07 00:00:00-04:00,183.4499969482422,184.89999389648438,181.32000732421875,182.39999389648438,181.9423370361328,77305800,0.0,0.0
|
|
2024-05-08 00:00:00-04:00,182.85000610351562,183.07000732421875,181.4499969482422,182.74000549316406,182.281494140625,45057100,0.0,0.0
|
|
2024-05-09 00:00:00-04:00,182.55999755859375,184.66000366210938,182.11000061035156,184.57000732421875,184.10690307617188,48983000,0.0,0.0
|
|
2024-05-10 00:00:00-04:00,184.89999389648438,185.08999633789062,182.1300048828125,183.0500030517578,182.83836364746094,50759500,0.25,0.0
|
|
2024-05-13 00:00:00-04:00,185.44000244140625,187.10000610351562,184.6199951171875,186.27999877929688,186.06463623046875,72044800,0.0,0.0
|
|
2024-05-14 00:00:00-04:00,187.50999450683594,188.3000030517578,186.2899932861328,187.42999267578125,187.2133026123047,52393600,0.0,0.0
|
|
2024-05-15 00:00:00-04:00,187.91000366210938,190.64999389648438,187.3699951171875,189.72000122070312,189.5006561279297,70400000,0.0,0.0
|
|
2024-05-16 00:00:00-04:00,190.47000122070312,191.10000610351562,189.66000366210938,189.83999633789062,189.62051391601562,52845200,0.0,0.0
|
|
2024-05-17 00:00:00-04:00,189.50999450683594,190.80999755859375,189.17999267578125,189.8699951171875,189.65048217773438,41282900,0.0,0.0
|
|
2024-05-20 00:00:00-04:00,189.3300018310547,191.9199981689453,189.00999450683594,191.0399932861328,190.81912231445312,44361300,0.0,0.0
|
|
2024-05-21 00:00:00-04:00,191.08999633789062,192.72999572753906,190.9199981689453,192.35000610351562,192.12762451171875,42309400,0.0,0.0
|
|
2024-05-22 00:00:00-04:00,192.27000427246094,192.82000732421875,190.27000427246094,190.89999389648438,190.67929077148438,34648500,0.0,0.0
|
|
2024-05-23 00:00:00-04:00,190.97999572753906,191.0,186.6300048828125,186.8800048828125,186.6639404296875,51005900,0.0,0.0
|
|
2024-05-24 00:00:00-04:00,188.82000732421875,190.5800018310547,188.0399932861328,189.97999572753906,189.76034545898438,36294600,0.0,0.0
|
|
2024-05-28 00:00:00-04:00,191.50999450683594,193.0,189.10000610351562,189.99000549316406,189.77035522460938,52280100,0.0,0.0
|
|
2024-05-29 00:00:00-04:00,189.61000061035156,192.25,189.50999450683594,190.2899932861328,190.0699920654297,53068000,0.0,0.0
|
|
2024-05-30 00:00:00-04:00,190.75999450683594,192.17999267578125,190.6300048828125,191.2899932861328,191.06883239746094,49947900,0.0,0.0
|
|
2024-05-31 00:00:00-04:00,191.44000244140625,192.57000732421875,189.91000366210938,192.25,192.02772521972656,75158300,0.0,0.0
|
|
2024-06-03 00:00:00-04:00,192.89999389648438,194.99000549316406,192.52000427246094,194.02999877929688,193.8056640625,50080500,0.0,0.0
|
|
2024-06-04 00:00:00-04:00,194.63999938964844,195.32000732421875,193.02999877929688,194.35000610351562,194.12530517578125,47471400,0.0,0.0
|
|
2024-06-05 00:00:00-04:00,195.39999389648438,196.89999389648438,194.8699951171875,195.8699951171875,195.64353942871094,54156800,0.0,0.0
|
|
2024-06-06 00:00:00-04:00,195.69000244140625,196.5,194.1699981689453,194.47999572753906,194.25514221191406,41181800,0.0,0.0
|
|
2024-06-07 00:00:00-04:00,194.64999389648438,196.94000244140625,194.13999938964844,196.88999938964844,196.66236877441406,53103900,0.0,0.0
|
|
2024-06-10 00:00:00-04:00,196.89999389648438,197.3000030517578,192.14999389648438,193.1199951171875,192.89671325683594,97262100,0.0,0.0
|
|
2024-06-11 00:00:00-04:00,193.64999389648438,207.16000366210938,193.6300048828125,207.14999389648438,206.91049194335938,172373300,0.0,0.0
|
|
2024-06-12 00:00:00-04:00,207.3699951171875,220.1999969482422,206.89999389648438,213.07000732421875,212.82366943359375,198134300,0.0,0.0
|
|
2024-06-13 00:00:00-04:00,214.74000549316406,216.75,211.60000610351562,214.24000549316406,213.9923095703125,97862700,0.0,0.0
|
|
2024-06-14 00:00:00-04:00,213.85000610351562,215.1699981689453,211.3000030517578,212.49000549316406,212.2443389892578,70122700,0.0,0.0
|
|
2024-06-17 00:00:00-04:00,213.3699951171875,218.9499969482422,212.72000122070312,216.6699981689453,216.41949462890625,93728300,0.0,0.0
|
|
2024-06-18 00:00:00-04:00,217.58999633789062,218.6300048828125,213.0,214.2899932861328,214.042236328125,79943300,0.0,0.0
|
|
2024-06-20 00:00:00-04:00,213.92999267578125,214.24000549316406,208.85000610351562,209.67999267578125,209.4375762939453,86172500,0.0,0.0
|
|
2024-06-21 00:00:00-04:00,210.38999938964844,211.88999938964844,207.11000061035156,207.49000549316406,207.2501220703125,246421400,0.0,0.0
|
|
2024-06-24 00:00:00-04:00,207.72000122070312,212.6999969482422,206.58999633789062,208.13999938964844,207.89935302734375,80727000,0.0,0.0
|
|
2024-06-25 00:00:00-04:00,209.14999389648438,211.3800048828125,208.61000061035156,209.07000732421875,208.8282928466797,56713900,0.0,0.0
|
|
2024-06-26 00:00:00-04:00,211.5,214.86000061035156,210.63999938964844,213.25,213.00344848632812,66213200,0.0,0.0
|
|
2024-06-27 00:00:00-04:00,214.69000244140625,215.74000549316406,212.35000610351562,214.10000610351562,213.85247802734375,49772700,0.0,0.0
|
|
2024-06-28 00:00:00-04:00,215.77000427246094,216.07000732421875,210.3000030517578,210.6199951171875,210.37648010253906,82542700,0.0,0.0
|
|
2024-07-01 00:00:00-04:00,212.08999633789062,217.50999450683594,211.9199981689453,216.75,216.49940490722656,60402900,0.0,0.0
|
|
2024-07-02 00:00:00-04:00,216.14999389648438,220.3800048828125,215.10000610351562,220.27000427246094,220.0153350830078,58046200,0.0,0.0
|
|
2024-07-03 00:00:00-04:00,220.0,221.5500030517578,219.02999877929688,221.5500030517578,221.29385375976562,37369800,0.0,0.0
|
|
2024-07-05 00:00:00-04:00,221.64999389648438,226.4499969482422,221.64999389648438,226.33999633789062,226.07830810546875,60412400,0.0,0.0
|
|
2024-07-08 00:00:00-04:00,227.08999633789062,227.85000610351562,223.25,227.82000732421875,227.55661010742188,59085900,0.0,0.0
|
|
2024-07-09 00:00:00-04:00,227.92999267578125,229.39999389648438,226.3699951171875,228.67999267578125,228.4156036376953,48076100,0.0,0.0
|
|
2024-07-10 00:00:00-04:00,229.3000030517578,233.0800018310547,229.25,232.97999572753906,232.71063232421875,62627700,0.0,0.0
|
|
2024-07-11 00:00:00-04:00,231.38999938964844,232.38999938964844,225.77000427246094,227.57000732421875,227.30690002441406,64710600,0.0,0.0
|
|
2024-07-12 00:00:00-04:00,228.9199981689453,232.63999938964844,228.67999267578125,230.5399932861328,230.27345275878906,53046500,0.0,0.0
|
|
2024-07-15 00:00:00-04:00,236.47999572753906,237.22999572753906,233.08999633789062,234.39999389648438,234.12899780273438,62631300,0.0,0.0
|
|
2024-07-16 00:00:00-04:00,235.0,236.27000427246094,232.3300018310547,234.82000732421875,234.54852294921875,43234300,0.0,0.0
|
|
2024-07-17 00:00:00-04:00,229.4499969482422,231.4600067138672,226.63999938964844,228.8800048828125,228.61538696289062,57345900,0.0,0.0
|
|
2024-07-18 00:00:00-04:00,230.27999877929688,230.44000244140625,222.27000427246094,224.17999267578125,223.92080688476562,66034600,0.0,0.0
|
|
2024-07-19 00:00:00-04:00,224.82000732421875,226.8000030517578,223.27999877929688,224.30999755859375,224.0506591796875,49151500,0.0,0.0
|
|
2024-07-22 00:00:00-04:00,227.00999450683594,227.77999877929688,223.08999633789062,223.9600067138672,223.70108032226562,48201800,0.0,0.0
|
|
2024-07-23 00:00:00-04:00,224.3699951171875,226.94000244140625,222.67999267578125,225.00999450683594,224.74984741210938,39960300,0.0,0.0
|
|
2024-07-24 00:00:00-04:00,224.0,224.8000030517578,217.1300048828125,218.5399932861328,218.28732299804688,61777600,0.0,0.0
|
|
2024-07-25 00:00:00-04:00,218.92999267578125,220.85000610351562,214.6199951171875,217.49000549316406,217.23855590820312,51391200,0.0,0.0
|
|
2024-07-26 00:00:00-04:00,218.6999969482422,219.49000549316406,216.00999450683594,217.9600067138672,217.7080078125,41601300,0.0,0.0
|
|
2024-07-29 00:00:00-04:00,216.9600067138672,219.3000030517578,215.75,218.24000549316406,217.98768615722656,36311800,0.0,0.0
|
|
2024-07-30 00:00:00-04:00,219.19000244140625,220.3300018310547,216.1199951171875,218.8000030517578,218.5470428466797,41643800,0.0,0.0
|
|
2024-07-31 00:00:00-04:00,221.44000244140625,223.82000732421875,220.6300048828125,222.0800018310547,221.8232421875,50036300,0.0,0.0
|
|
2024-08-01 00:00:00-04:00,224.3699951171875,224.47999572753906,217.02000427246094,218.36000061035156,218.1075439453125,62501000,0.0,0.0
|
|
2024-08-02 00:00:00-04:00,219.14999389648438,225.60000610351562,217.7100067138672,219.86000061035156,219.60580444335938,105568600,0.0,0.0
|
|
2024-08-05 00:00:00-04:00,199.08999633789062,213.5,196.0,209.27000427246094,209.02806091308594,119548600,0.0,0.0
|
|
2024-08-06 00:00:00-04:00,205.3000030517578,209.99000549316406,201.07000732421875,207.22999572753906,206.9904022216797,69660500,0.0,0.0
|
|
2024-08-07 00:00:00-04:00,206.89999389648438,213.63999938964844,206.38999938964844,209.82000732421875,209.57742309570312,63516400,0.0,0.0
|
|
2024-08-08 00:00:00-04:00,213.11000061035156,214.1999969482422,208.8300018310547,213.30999755859375,213.06338500976562,47161100,0.0,0.0
|
|
2024-08-09 00:00:00-04:00,212.10000610351562,216.77999877929688,211.97000122070312,216.24000549316406,215.99000549316406,42201600,0.0,0.0
|
|
2024-08-12 00:00:00-04:00,216.07000732421875,219.50999450683594,215.60000610351562,217.52999877929688,217.52999877929688,38028100,0.25,0.0
|
|
2024-08-13 00:00:00-04:00,219.00999450683594,221.88999938964844,219.00999450683594,221.27000427246094,221.27000427246094,44155300,0.0,0.0
|
|
2024-08-14 00:00:00-04:00,220.57000732421875,223.02999877929688,219.6999969482422,221.72000122070312,221.72000122070312,41960600,0.0,0.0
|
|
2024-08-15 00:00:00-04:00,224.60000610351562,225.35000610351562,222.75999450683594,224.72000122070312,224.72000122070312,46414000,0.0,0.0
|
|
2024-08-16 00:00:00-04:00,223.9199981689453,226.8300018310547,223.64999389648438,226.0500030517578,226.0500030517578,44340200,0.0,0.0
|
|
2024-08-19 00:00:00-04:00,225.72000122070312,225.99000549316406,223.0399932861328,225.88999938964844,225.88999938964844,40687800,0.0,0.0
|
|
2024-08-20 00:00:00-04:00,225.77000427246094,227.1699981689453,225.4499969482422,226.50999450683594,226.50999450683594,30299000,0.0,0.0
|
|
2024-08-21 00:00:00-04:00,226.52000427246094,227.97999572753906,225.0500030517578,226.39999389648438,226.39999389648438,34765500,0.0,0.0
|
|
2024-08-22 00:00:00-04:00,227.7899932861328,228.33999633789062,223.89999389648438,224.52999877929688,224.52999877929688,43695300,0.0,0.0
|
|
2024-08-23 00:00:00-04:00,225.66000366210938,228.22000122070312,224.3300018310547,226.83999633789062,226.83999633789062,38677300,0.0,0.0
|
|
2024-08-26 00:00:00-04:00,226.75999450683594,227.27999877929688,223.88999938964844,227.17999267578125,227.17999267578125,30602200,0.0,0.0
|
|
2024-08-27 00:00:00-04:00,226.0,228.85000610351562,224.88999938964844,228.02999877929688,228.02999877929688,35934600,0.0,0.0
|
|
2024-08-28 00:00:00-04:00,227.9199981689453,229.86000061035156,225.67999267578125,226.49000549316406,226.49000549316406,38052200,0.0,0.0
|
|
2024-08-29 00:00:00-04:00,230.10000610351562,232.9199981689453,228.8800048828125,229.7899932861328,229.7899932861328,51906300,0.0,0.0
|
|
2024-08-30 00:00:00-04:00,230.19000244140625,230.39999389648438,227.47999572753906,229.0,229.0,52990800,0.0,0.0
|
|
2024-09-03 00:00:00-04:00,228.5500030517578,229.0,221.1699981689453,222.77000427246094,222.77000427246094,50190600,0.0,0.0
|
|
2024-09-04 00:00:00-04:00,221.66000366210938,221.77999877929688,217.47999572753906,220.85000610351562,220.85000610351562,43840200,0.0,0.0
|
|
2024-09-05 00:00:00-04:00,221.6300048828125,225.47999572753906,221.52000427246094,222.3800048828125,222.3800048828125,36615400,0.0,0.0
|
|
2024-09-06 00:00:00-04:00,223.9499969482422,225.24000549316406,219.77000427246094,220.82000732421875,220.82000732421875,48423000,0.0,0.0
|
|
2024-09-09 00:00:00-04:00,220.82000732421875,221.27000427246094,216.7100067138672,220.91000366210938,220.91000366210938,67180000,0.0,0.0
|
|
2024-09-10 00:00:00-04:00,218.9199981689453,221.47999572753906,216.72999572753906,220.11000061035156,220.11000061035156,51591000,0.0,0.0
|
|
2024-09-11 00:00:00-04:00,221.4600067138672,223.08999633789062,217.88999938964844,222.66000366210938,222.66000366210938,44587100,0.0,0.0
|
|
2024-09-12 00:00:00-04:00,222.5,223.5500030517578,219.82000732421875,222.77000427246094,222.77000427246094,37498200,0.0,0.0
|
|
2024-09-13 00:00:00-04:00,223.5800018310547,224.0399932861328,221.91000366210938,222.5,222.5,36766600,0.0,0.0
|
|
2024-09-16 00:00:00-04:00,216.5399932861328,217.22000122070312,213.9199981689453,216.32000732421875,216.32000732421875,59357400,0.0,0.0
|
|
2024-09-17 00:00:00-04:00,215.75,216.89999389648438,214.5,216.7899932861328,216.7899932861328,45519300,0.0,0.0
|
|
2024-09-18 00:00:00-04:00,217.5500030517578,222.7100067138672,217.5399932861328,220.69000244140625,220.69000244140625,59894900,0.0,0.0
|
|
2024-09-19 00:00:00-04:00,224.99000549316406,229.82000732421875,224.6300048828125,228.8699951171875,228.8699951171875,66781300,0.0,0.0
|
|
2024-09-20 00:00:00-04:00,229.97000122070312,233.08999633789062,227.6199951171875,228.1999969482422,228.1999969482422,318679900,0.0,0.0
|
|
2024-09-23 00:00:00-04:00,227.33999633789062,229.4499969482422,225.80999755859375,226.47000122070312,226.47000122070312,54146000,0.0,0.0
|
|
2024-09-24 00:00:00-04:00,228.64999389648438,229.35000610351562,225.72999572753906,227.3699951171875,227.3699951171875,43556100,0.0,0.0
|
|
2024-09-25 00:00:00-04:00,224.92999267578125,227.2899932861328,224.02000427246094,226.3699951171875,226.3699951171875,42308700,0.0,0.0
|
|
2024-09-26 00:00:00-04:00,227.3000030517578,228.5,225.41000366210938,227.52000427246094,227.52000427246094,36636700,0.0,0.0
|
|
2024-09-27 00:00:00-04:00,228.4600067138672,229.52000427246094,227.3000030517578,227.7899932861328,227.7899932861328,34026000,0.0,0.0
|
|
2024-09-30 00:00:00-04:00,230.0399932861328,233.0,229.64999389648438,233.0,233.0,54541900,0.0,0.0
|
|
2024-10-01 00:00:00-04:00,229.52000427246094,229.64999389648438,223.74000549316406,226.2100067138672,226.2100067138672,63285000,0.0,0.0
|
|
2024-10-02 00:00:00-04:00,225.88999938964844,227.3699951171875,223.02000427246094,226.77999877929688,226.77999877929688,32880600,0.0,0.0
|
|
2024-10-03 00:00:00-04:00,225.13999938964844,226.80999755859375,223.32000732421875,225.6699981689453,225.6699981689453,34044200,0.0,0.0
|
|
2024-10-04 00:00:00-04:00,227.89999389648438,228.0,224.1300048828125,226.8000030517578,226.8000030517578,37245100,0.0,0.0
|