resources/stockapp/sample/KDP_10year_data.csv

1	Date	Open	High	Low	Close	Adj Close	Volume	Dividends	Stock Splits
2	2014-10-06 00:00:00-04:00	64.9800033569336	64.9800033569336	64.06999969482422	64.69000244140625	8.311882972717285	981900	0.0	0.0
3	2014-10-07 00:00:00-04:00	64.44000244140625	64.9800033569336	64.16999816894531	64.16999816894531	8.245067596435547	1634500	0.0	0.0
4	2014-10-08 00:00:00-04:00	64.33000183105469	65.23999786376953	64.13999938964844	65.19999694824219	8.377410888671875	1401200	0.0	0.0
5	2014-10-09 00:00:00-04:00	65.31999969482422	65.7699966430664	64.0999984741211	64.26000213623047	8.256633758544922	1879700	0.0	0.0
6	2014-10-10 00:00:00-04:00	64.5199966430664	65.19000244140625	64.41000366210938	64.43000030517578	8.278472900390625	1650800	0.0	0.0
7	2014-10-13 00:00:00-04:00	64.2699966430664	64.62000274658203	63.689998626708984	63.790000915527344	8.196242332458496	1095000	0.0	0.0
8	2014-10-14 00:00:00-04:00	64.04000091552734	64.5999984741211	63.9900016784668	64.08000183105469	8.233506202697754	1594000	0.0	0.0
9	2014-10-15 00:00:00-04:00	63.56999969482422	63.900001525878906	61.2599983215332	62.13999938964844	7.984238624572754	2382700	0.0	0.0
10	2014-10-16 00:00:00-04:00	61.29999923706055	62.13999938964844	60.650001525878906	61.849998474121094	7.946978569030762	2229500	0.0	0.0
11	2014-10-17 00:00:00-04:00	62.220001220703125	63.310001373291016	61.7599983215332	63.09000015258789	8.10629940032959	1853100	0.0	0.0
12	2014-10-20 00:00:00-04:00	63.099998474121094	64.94999694824219	62.959999084472656	64.87999725341797	8.336296081542969	1790100	0.0	0.0
13	2014-10-21 00:00:00-04:00	64.77999877929688	65.66000366210938	64.5	65.36000061035156	8.397970199584961	1529900	0.0	0.0
14	2014-10-22 00:00:00-04:00	65.37000274658203	65.62999725341797	64.44999694824219	65.43000030517578	8.406965255737305	2433700	0.0	0.0
15	2014-10-23 00:00:00-04:00	67.12999725341797	69.3499984741211	66.75	66.94999694824219	8.60226821899414	2675300	0.0	0.0
16	2014-10-24 00:00:00-04:00	67.0199966430664	67.48999786376953	66.43000030517578	66.80000305175781	8.582991600036621	1587500	0.0	0.0
17	2014-10-27 00:00:00-04:00	66.3499984741211	67.95999908447266	66.25	67.91999816894531	8.726898193359375	1832100	0.0	0.0
18	2014-10-28 00:00:00-04:00	68.37999725341797	68.70999908447266	67.47000122070312	67.9000015258789	8.72433090209961	1453100	0.0	0.0
19	2014-10-29 00:00:00-04:00	67.91999816894531	68.13999938964844	67.29000091552734	67.72000122070312	8.701202392578125	1237200	0.0	0.0
20	2014-10-30 00:00:00-04:00	67.87000274658203	69.26000213623047	67.5199966430664	68.94000244140625	8.857955932617188	1683400	0.0	0.0
21	2014-10-31 00:00:00-04:00	69.68000030517578	69.87999725341797	68.95999908447266	69.25	8.897789001464844	1884300	0.0	0.0
22	2014-11-03 00:00:00-05:00	69.08999633789062	69.69000244140625	69.08000183105469	69.52999877929688	8.933764457702637	1468500	0.0	0.0
23	2014-11-04 00:00:00-05:00	69.63999938964844	70.54000091552734	69.62999725341797	70.3499984741211	9.0391263961792	1617500	0.0	0.0
24	2014-11-05 00:00:00-05:00	70.9800033569336	70.98999786376953	68.83999633789062	69.0	8.865668296813965	1889800	0.0	0.0
25	2014-11-06 00:00:00-05:00	69.25	70.02999877929688	69.12999725341797	69.94000244140625	8.986443519592285	1792300	0.0	0.0
26	2014-11-07 00:00:00-05:00	69.93000030517578	70.3499984741211	69.48999786376953	69.94999694824219	8.987728118896484	1168500	0.0	0.0
27	2014-11-10 00:00:00-05:00	69.94999694824219	70.55999755859375	69.5999984741211	70.47000122070312	9.05454158782959	1184700	0.0	0.0
28	2014-11-11 00:00:00-05:00	70.4800033569336	70.55999755859375	69.62000274658203	69.73999786376953	8.960747718811035	1254700	0.0	0.0
29	2014-11-12 00:00:00-05:00	69.31999969482422	70.73999786376953	69.04000091552734	70.66000366210938	9.078957557678223	1552700	0.0	0.0
30	2014-11-13 00:00:00-05:00	70.83000183105469	71.5	70.19000244140625	70.70999908447266	9.085379600524902	1408000	0.0	0.0
31	2014-11-14 00:00:00-05:00	70.7300033569336	70.7699966430664	69.80999755859375	70.0999984741211	9.007001876831055	1215100	0.0	0.0
32	2014-11-17 00:00:00-05:00	70.0	70.7699966430664	69.83000183105469	70.75	9.090519905090332	1258300	0.0	0.0
33	2014-11-18 00:00:00-05:00	71.16000366210938	71.44999694824219	70.66999816894531	70.9000015258789	9.109794616699219	1970700	0.0	0.0
34	2014-11-19 00:00:00-05:00	71.16999816894531	71.19999694824219	70.69000244140625	71.18000030517578	9.145770072937012	2333100	0.0	0.0
35	2014-11-20 00:00:00-05:00	70.87000274658203	72.12000274658203	70.87000274658203	71.76000213623047	9.220292091369629	1494300	0.0	0.0
36	2014-11-21 00:00:00-05:00	72.55000305175781	72.62999725341797	71.58999633789062	71.9800033569336	9.248562812805176	1815100	0.0	0.0
37	2014-11-24 00:00:00-05:00	72.25	72.80999755859375	72.04000091552734	72.69000244140625	9.339784622192383	1673500	0.0	0.0
38	2014-11-25 00:00:00-05:00	72.6500015258789	73.7300033569336	72.55000305175781	73.26000213623047	9.4130277633667	1764900	0.0	0.0
39	2014-11-26 00:00:00-05:00	73.06999969482422	73.41000366210938	72.63999938964844	72.88999938964844	9.365484237670898	1329300	0.0	0.0
40	2014-11-28 00:00:00-05:00	73.19000244140625	74.27999877929688	73.19000244140625	74.0	9.508109092712402	708700	0.0	0.0
41	2014-12-01 00:00:00-05:00	72.83999633789062	73.66000366210938	72.45999908447266	73.02999877929688	9.383471488952637	1529300	0.0	0.0
42	2014-12-02 00:00:00-05:00	72.94000244140625	73.95999908447266	72.69999694824219	73.58999633789062	9.455428123474121	2106400	0.0	0.0
43	2014-12-03 00:00:00-05:00	73.4800033569336	73.68000030517578	72.29000091552734	72.4000015258789	9.302526473999023	2774600	0.0	0.0
44	2014-12-04 00:00:00-05:00	72.45999908447266	72.80000305175781	71.97000122070312	72.12000274658203	9.266549110412598	1788500	0.0	0.0
45	2014-12-05 00:00:00-05:00	71.98999786376953	72.25	71.58000183105469	71.94000244140625	9.243419647216797	1389200	0.0	0.0
46	2014-12-08 00:00:00-05:00	72.04000091552734	72.44000244140625	71.54000091552734	71.76000213623047	9.220292091369629	1480000	0.0	0.0
47	2014-12-09 00:00:00-05:00	71.23999786376953	71.83999633789062	70.5	71.25	9.154764175415039	1631700	0.0	0.0
48	2014-12-10 00:00:00-05:00	71.2699966430664	72.16000366210938	71.0999984741211	71.23999786376953	9.153477668762207	1572100	0.0	0.0
49	2014-12-11 00:00:00-05:00	70.87999725341797	71.68000030517578	70.70999908447266	71.02999877929688	9.179323196411133	1283200	0.41	0.0
50	2014-12-12 00:00:00-05:00	70.62999725341797	71.62999725341797	70.16999816894531	70.20999908447266	9.073355674743652	1435500	0.0	0.0
51	2014-12-15 00:00:00-05:00	70.58000183105469	70.88999938964844	69.77999877929688	69.91000366210938	9.034586906433105	1364100	0.0	0.0
52	2014-12-16 00:00:00-05:00	69.75	71.44999694824219	69.38999938964844	69.88999938964844	9.032004356384277	1227900	0.0	0.0
53	2014-12-17 00:00:00-05:00	69.83000183105469	70.79000091552734	69.70999908447266	70.51000213623047	9.112125396728516	2068100	0.0	0.0
54	2014-12-18 00:00:00-05:00	71.29000091552734	72.30999755859375	70.7300033569336	72.30999755859375	9.344741821289062	2347600	0.0	0.0
55	2014-12-19 00:00:00-05:00	72.20999908447266	72.83999633789062	71.31999969482422	71.66000366210938	9.2607421875	2703800	0.0	0.0
56	2014-12-22 00:00:00-05:00	71.91999816894531	72.80000305175781	71.91999816894531	72.76000213623047	9.4028959274292	1073000	0.0	0.0
57	2014-12-23 00:00:00-05:00	73.12000274658203	73.5999984741211	73.0	73.44999694824219	9.492066383361816	936000	0.0	0.0
58	2014-12-24 00:00:00-05:00	73.41999816894531	73.9800033569336	73.38999938964844	73.4800033569336	9.495944023132324	500900	0.0	0.0
59	2014-12-26 00:00:00-05:00	73.4000015258789	73.4800033569336	73.08000183105469	73.11000061035156	9.448128700256348	461500	0.0	0.0
60	2014-12-29 00:00:00-05:00	72.9800033569336	73.26000213623047	72.25	72.91000366210938	9.422281265258789	599500	0.0	0.0
61	2014-12-30 00:00:00-05:00	72.62999725341797	73.13999938964844	72.5	72.69999694824219	9.395142555236816	813000	0.0	0.0
62	2014-12-31 00:00:00-05:00	72.80000305175781	72.91000366210938	71.68000030517578	71.68000030517578	9.263326644897461	871300	0.0	0.0
63	2015-01-02 00:00:00-05:00	71.68000030517578	72.33999633789062	70.97000122070312	71.5999984741211	9.252989768981934	1042400	0.0	0.0
64	2015-01-05 00:00:00-05:00	70.98999786376953	71.70999908447266	70.93000030517578	71.37999725341797	9.224556922912598	1433500	0.0	0.0
65	2015-01-06 00:00:00-05:00	71.63999938964844	71.98999786376953	70.77999877929688	71.4800033569336	9.237480163574219	1549100	0.0	0.0
66	2015-01-07 00:00:00-05:00	71.91999816894531	72.75	71.76000213623047	72.5199966430664	9.371881484985352	1163600	0.0	0.0
67	2015-01-08 00:00:00-05:00	73.2300033569336	74.25	73.1500015258789	74.19999694824219	9.58899211883545	1794800	0.0	0.0
68	2015-01-09 00:00:00-05:00	74.2300033569336	74.26000213623047	73.4000015258789	73.8499984741211	9.5437593460083	1159900	0.0	0.0
69	2015-01-12 00:00:00-05:00	74.16000366210938	74.19000244140625	73.12999725341797	73.2300033569336	9.46363639831543	1049900	0.0	0.0
70	2015-01-13 00:00:00-05:00	73.93000030517578	74.87000274658203	73.36000061035156	73.79000091552734	9.536005020141602	1311400	0.0	0.0
71	2015-01-14 00:00:00-05:00	73.16999816894531	74.87000274658203	73.05999755859375	74.80999755859375	9.66781997680664	1395600	0.0	0.0
72	2015-01-15 00:00:00-05:00	76.08999633789062	76.08999633789062	75.02999877929688	75.51000213623047	9.758283615112305	1566700	0.0	0.0
73	2015-01-16 00:00:00-05:00	75.4800033569336	76.5	75.31999969482422	76.45999908447266	9.881053924560547	1036500	0.0	0.0
74	2015-01-20 00:00:00-05:00	77.12000274658203	77.83000183105469	76.2699966430664	77.80000305175781	10.05422306060791	1445000	0.0	0.0
75	2015-01-21 00:00:00-05:00	77.83000183105469	78.80000305175781	77.31999969482422	78.73999786376953	10.175703048706055	2058900	0.0	0.0
76	2015-01-22 00:00:00-05:00	79.13999938964844	79.41000366210938	78.26000213623047	79.33999633789062	10.253241539001465	3003900	0.0	0.0
77	2015-01-23 00:00:00-05:00	79.44999694824219	79.48999786376953	78.41999816894531	78.51000213623047	10.145977020263672	1088800	0.0	0.0
78	2015-01-26 00:00:00-05:00	78.51000213623047	79.16999816894531	78.08000183105469	79.12000274658203	10.22480583190918	1264900	0.0	0.0
79	2015-01-27 00:00:00-05:00	78.37000274658203	79.51000213623047	78.1500015258789	79.19999694824219	10.235149383544922	1497200	0.0	0.0
80	2015-01-28 00:00:00-05:00	79.4800033569336	80.04000091552734	78.30000305175781	78.45999908447266	10.139516830444336	1050200	0.0	0.0
81	2015-01-29 00:00:00-05:00	78.63999938964844	79.20999908447266	77.91000366210938	79.08000183105469	10.219643592834473	1870900	0.0	0.0
82	2015-01-30 00:00:00-05:00	78.70999908447266	78.79000091552734	77.12999725341797	77.2699966430664	9.98573112487793	1590500	0.0	0.0
83	2015-02-02 00:00:00-05:00	77.43000030517578	78.52999877929688	76.69999694824219	78.5	10.144686698913574	1400300	0.0	0.0
84	2015-02-03 00:00:00-05:00	78.45999908447266	78.8499984741211	77.62000274658203	77.81999969482422	10.056805610656738	1225100	0.0	0.0
85	2015-02-04 00:00:00-05:00	77.75	79.19999694824219	77.62000274658203	78.6500015258789	10.164067268371582	1249200	0.0	0.0
86	2015-02-05 00:00:00-05:00	78.66000366210938	78.88999938964844	77.23999786376953	77.36000061035156	9.997360229492188	1922900	0.0	0.0
87	2015-02-06 00:00:00-05:00	76.45999908447266	78.38999938964844	76.45999908447266	77.98999786376953	10.078779220581055	1981500	0.0	0.0
88	2015-02-09 00:00:00-05:00	78.02999877929688	78.37000274658203	77.51000213623047	77.87999725341797	10.064562797546387	939900	0.0	0.0
89	2015-02-10 00:00:00-05:00	78.69000244140625	79.11000061035156	77.70999908447266	78.79000091552734	10.182164192199707	1273100	0.0	0.0
90	2015-02-11 00:00:00-05:00	78.91999816894531	79.52999877929688	78.4000015258789	79.48999786376953	10.272624969482422	1656300	0.0	0.0
91	2015-02-12 00:00:00-05:00	80.5	81.44999694824219	77.7699966430664	78.30000305175781	10.1188383102417	2782800	0.0	0.0
92	2015-02-13 00:00:00-05:00	77.55000305175781	77.77999877929688	76.1500015258789	76.94999694824219	9.944375991821289	2685000	0.0	0.0
93	2015-02-17 00:00:00-05:00	76.55999755859375	77.47000122070312	76.26000213623047	77.06999969482422	9.959884643554688	1518100	0.0	0.0
94	2015-02-18 00:00:00-05:00	76.68000030517578	78.30000305175781	76.68000030517578	78.0199966430664	10.08265495300293	1377400	0.0	0.0
95	2015-02-19 00:00:00-05:00	78.05000305175781	78.80000305175781	77.94999694824219	78.22000122070312	10.108503341674805	1626800	0.0	0.0
96	2015-02-20 00:00:00-05:00	77.98999786376953	78.83999633789062	77.41999816894531	78.81999969482422	10.186041831970215	1322300	0.0	0.0
97	2015-02-23 00:00:00-05:00	78.81999969482422	79.0	78.44000244140625	78.8499984741211	10.189918518066406	874500	0.0	0.0
98	2015-02-24 00:00:00-05:00	78.68000030517578	79.08000183105469	78.33999633789062	78.91000366210938	10.197669982910156	1488900	0.0	0.0
99	2015-02-25 00:00:00-05:00	79.0	79.2300033569336	78.51000213623047	79.02999877929688	10.213180541992188	813900	0.0	0.0
100	2015-02-26 00:00:00-05:00	79.06999969482422	79.06999969482422	77.9000015258789	78.19000244140625	10.104623794555664	3503100	0.0	0.0
101	2015-02-27 00:00:00-05:00	78.19000244140625	79.0999984741211	78.11000061035156	78.79000091552734	10.182164192199707	1398500	0.0	0.0
102	2015-03-02 00:00:00-05:00	78.93000030517578	79.41999816894531	78.79000091552734	79.19999694824219	10.235149383544922	1039100	0.0	0.0
103	2015-03-03 00:00:00-05:00	79.26000213623047	79.30999755859375	78.48999786376953	78.98999786376953	10.208008766174316	1059100	0.0	0.0
104	2015-03-04 00:00:00-05:00	78.97000122070312	78.98999786376953	77.66000366210938	78.0199966430664	10.08265495300293	1826500	0.0	0.0
105	2015-03-05 00:00:00-05:00	78.33000183105469	79.05000305175781	78.06999969482422	78.9000015258789	10.196379661560059	1376700	0.0	0.0
106	2015-03-06 00:00:00-05:00	78.80000305175781	78.80000305175781	78.08999633789062	78.3499984741211	10.1253023147583	2182200	0.0	0.0
107	2015-03-09 00:00:00-04:00	78.37999725341797	79.05000305175781	78.16000366210938	78.79000091552734	10.182164192199707	1101900	0.0	0.0
108	2015-03-10 00:00:00-04:00	78.08000183105469	78.4800033569336	77.88999938964844	77.94999694824219	10.0736083984375	1061200	0.0	0.0
109	2015-03-11 00:00:00-04:00	78.0999984741211	78.0999984741211	76.77999877929688	76.87000274658203	9.934038162231445	898100	0.0	0.0
110	2015-03-12 00:00:00-04:00	76.75	77.61000061035156	76.75	77.55999755859375	10.086189270019531	864300	0.48	0.0
111	2015-03-13 00:00:00-04:00	77.2300033569336	77.48999786376953	76.44999694824219	76.69000244140625	9.973052024841309	1126200	0.0	0.0
112	2015-03-16 00:00:00-04:00	76.91000366210938	77.68000030517578	76.83000183105469	77.2699966430664	10.048476219177246	1523100	0.0	0.0
113	2015-03-17 00:00:00-04:00	76.7699966430664	76.98999786376953	75.4800033569336	75.73999786376953	9.849509239196777	1562800	0.0	0.0
114	2015-03-18 00:00:00-04:00	75.70999908447266	77.01000213623047	74.80999755859375	76.6500015258789	9.967848777770996	1458300	0.0	0.0
115	2015-03-19 00:00:00-04:00	76.37000274658203	76.83999633789062	75.72000122070312	76.11000061035156	9.897625923156738	1006900	0.0	0.0
116	2015-03-20 00:00:00-04:00	76.4800033569336	77.06999969482422	76.18000030517578	77.02999877929688	10.017266273498535	1826100	0.0	0.0
117	2015-03-23 00:00:00-04:00	77.0	77.6500015258789	77.0	77.4000015258789	10.065381050109863	1462500	0.0	0.0
118	2015-03-24 00:00:00-04:00	77.37000274658203	78.11000061035156	77.2699966430664	77.61000061035156	10.092692375183105	1228200	0.0	0.0
119	2015-03-25 00:00:00-04:00	78.0199966430664	78.2300033569336	77.16000366210938	77.16999816894531	10.035470962524414	1464200	0.0	0.0
120	2015-03-26 00:00:00-04:00	77.94999694824219	79.44000244140625	77.9000015258789	79.0999984741211	10.286456108093262	2313000	0.0	0.0
121	2015-03-27 00:00:00-04:00	79.5	79.63999938964844	78.54000091552734	78.91999816894531	10.263047218322754	1690500	0.0	0.0
122	2015-03-30 00:00:00-04:00	79.01000213623047	79.9800033569336	78.52999877929688	79.66999816894531	10.360583305358887	1247700	0.0	0.0
123	2015-03-31 00:00:00-04:00	79.26000213623047	79.80999755859375	78.41000366210938	78.4800033569336	10.205830574035645	1910200	0.0	0.0
124	2015-04-01 00:00:00-04:00	78.61000061035156	78.72000122070312	77.91999816894531	78.5	10.208431243896484	1899100	0.0	0.0
125	2015-04-02 00:00:00-04:00	78.55000305175781	78.55000305175781	77.94000244140625	78.12000274658203	10.159013748168945	1880500	0.0	0.0
126	2015-04-06 00:00:00-04:00	78.0	79.66999816894531	77.7699966430664	78.68000030517578	10.231841087341309	1982200	0.0	0.0
127	2015-04-07 00:00:00-04:00	79.08999633789062	79.56999969482422	79.0199966430664	79.33000183105469	10.316367149353027	2187500	0.0	0.0
128	2015-04-08 00:00:00-04:00	79.29000091552734	79.51000213623047	78.48999786376953	78.81999969482422	10.250045776367188	1546300	0.0	0.0
129	2015-04-09 00:00:00-04:00	78.87999725341797	79.27999877929688	78.63999938964844	79.0199966430664	10.276050567626953	1348700	0.0	0.0
130	2015-04-10 00:00:00-04:00	79.19000244140625	79.37999725341797	78.55999755859375	78.72000122070312	10.237040519714355	1354900	0.0	0.0
131	2015-04-13 00:00:00-04:00	78.72000122070312	78.88999938964844	78.08000183105469	78.0999984741211	10.156411170959473	861500	0.0	0.0
132	2015-04-14 00:00:00-04:00	77.98999786376953	78.4000015258789	77.5999984741211	78.1500015258789	10.162914276123047	1159400	0.0	0.0
133	2015-04-15 00:00:00-04:00	78.44999694824219	79.04000091552734	77.79000091552734	78.0199966430664	10.146008491516113	1321500	0.0	0.0
134	2015-04-16 00:00:00-04:00	78.1500015258789	78.58999633789062	77.9000015258789	78.36000061035156	10.190226554870605	976900	0.0	0.0
135	2015-04-17 00:00:00-04:00	77.9000015258789	78.06999969482422	76.66999816894531	76.9800033569336	10.010765075683594	1025900	0.0	0.0
136	2015-04-20 00:00:00-04:00	77.19999694824219	78.43000030517578	77.16000366210938	77.79000091552734	10.116100311279297	919000	0.0	0.0
137	2015-04-21 00:00:00-04:00	78.1500015258789	79.44000244140625	78.12000274658203	79.19000244140625	10.298163414001465	1862800	0.0	0.0
138	2015-04-22 00:00:00-04:00	79.5199966430664	79.58999633789062	78.06999969482422	78.80999755859375	10.248743057250977	1436900	0.0	0.0
139	2015-04-23 00:00:00-04:00	79.5999984741211	79.9800033569336	78.2699966430664	78.94999694824219	10.266948699951172	1884400	0.0	0.0
140	2015-04-24 00:00:00-04:00	79.19000244140625	79.73999786376953	78.66999816894531	78.86000061035156	10.255248069763184	1273800	0.0	0.0
141	2015-04-27 00:00:00-04:00	79.16999816894531	79.16999816894531	77.05999755859375	77.23999786376953	10.044575691223145	1204200	0.0	0.0
142	2015-04-28 00:00:00-04:00	77.13999938964844	77.61000061035156	76.08000183105469	76.25	9.915833473205566	1771900	0.0	0.0
143	2015-04-29 00:00:00-04:00	76.22000122070312	76.2699966430664	74.7699966430664	75.30000305175781	9.792292594909668	1896700	0.0	0.0
144	2015-04-30 00:00:00-04:00	75.18000030517578	75.55999755859375	74.2300033569336	74.58000183105469	9.698657989501953	1467700	0.0	0.0
145	2015-05-01 00:00:00-04:00	74.83000183105469	75.98999786376953	74.72000122070312	75.97000122070312	9.879420280456543	1470300	0.0	0.0
146	2015-05-04 00:00:00-04:00	75.80999755859375	76.29000091552734	75.69000244140625	76.16999816894531	9.905428886413574	781400	0.0	0.0
147	2015-05-05 00:00:00-04:00	75.86000061035156	76.33999633789062	75.23999786376953	75.55000305175781	9.824799537658691	790600	0.0	0.0
148	2015-05-06 00:00:00-04:00	75.8499984741211	76.23999786376953	75.30000305175781	75.5199966430664	9.820901870727539	1063300	0.0	0.0
149	2015-05-07 00:00:00-04:00	75.80000305175781	76.26000213623047	75.5999984741211	75.75	9.850813865661621	1194500	0.0	0.0
150	2015-05-08 00:00:00-04:00	76.37000274658203	76.9000015258789	76.16000366210938	76.51000213623047	9.9496431350708	818400	0.0	0.0
151	2015-05-11 00:00:00-04:00	76.25	77.33000183105469	76.23999786376953	76.37000274658203	9.931438446044922	830200	0.0	0.0
152	2015-05-12 00:00:00-04:00	75.95999908447266	75.9800033569336	75.30000305175781	75.76000213623047	9.852112770080566	802000	0.0	0.0
153	2015-05-13 00:00:00-04:00	75.93000030517578	77.08000183105469	75.93000030517578	77.01000213623047	10.014668464660645	1976300	0.0	0.0
154	2015-05-14 00:00:00-04:00	77.3499984741211	77.91000366210938	77.18000030517578	77.66000366210938	10.09919261932373	993900	0.0	0.0
155	2015-05-15 00:00:00-04:00	77.62999725341797	78.47000122070312	77.16999816894531	77.41000366210938	10.066680908203125	1670700	0.0	0.0
156	2015-05-18 00:00:00-04:00	77.31999969482422	77.75	77.30999755859375	77.3499984741211	10.058877944946289	856700	0.0	0.0
157	2015-05-19 00:00:00-04:00	77.33999633789062	77.94000244140625	77.12999725341797	77.4800033569336	10.075786590576172	1576900	0.0	0.0
158	2015-05-20 00:00:00-04:00	77.58999633789062	77.91000366210938	77.4000015258789	77.4000015258789	10.065381050109863	1075400	0.0	0.0
159	2015-05-21 00:00:00-04:00	77.45999908447266	77.83999633789062	77.06999969482422	77.69000244140625	10.103097915649414	844200	0.0	0.0
160	2015-05-22 00:00:00-04:00	77.61000061035156	77.79000091552734	76.94999694824219	77.05999755859375	10.021167755126953	977900	0.0	0.0
161	2015-05-26 00:00:00-04:00	76.9800033569336	77.19999694824219	76.33999633789062	76.44000244140625	9.940542221069336	1069800	0.0	0.0
162	2015-05-27 00:00:00-04:00	76.66000366210938	77.45999908447266	76.4800033569336	77.37000274658203	10.061481475830078	824800	0.0	0.0
163	2015-05-28 00:00:00-04:00	77.13999938964844	77.51000213623047	76.63999938964844	76.98999786376953	10.012065887451172	900900	0.0	0.0
164	2015-05-29 00:00:00-04:00	76.86000061035156	77.08999633789062	76.25	76.63999938964844	9.966548919677734	883900	0.0	0.0
165	2015-06-01 00:00:00-04:00	76.7300033569336	77.06999969482422	76.16999816894531	76.45999908447266	9.943140983581543	690300	0.0	0.0
166	2015-06-02 00:00:00-04:00	76.45999908447266	76.5	75.68000030517578	76.0	9.883323669433594	621800	0.0	0.0
167	2015-06-03 00:00:00-04:00	76.41999816894531	76.4800033569336	75.69000244140625	76.13999938964844	9.901529312133789	1148800	0.0	0.0
168	2015-06-04 00:00:00-04:00	75.80999755859375	76.08999633789062	75.1500015258789	75.26000213623047	9.787091255187988	1082900	0.0	0.0
169	2015-06-05 00:00:00-04:00	75.13999938964844	75.25	73.30000305175781	73.86000061035156	9.605030059814453	1578100	0.0	0.0
170	2015-06-08 00:00:00-04:00	73.80999755859375	73.98999786376953	73.43000030517578	73.45999908447266	9.553010940551758	697700	0.0	0.0
171	2015-06-09 00:00:00-04:00	73.45999908447266	73.6500015258789	72.77999877929688	73.2699966430664	9.528302192687988	1291200	0.0	0.0
172	2015-06-10 00:00:00-04:00	73.62000274658203	74.30999755859375	73.4000015258789	74.04000091552734	9.628435134887695	1089200	0.0	0.0
173	2015-06-11 00:00:00-04:00	73.69000244140625	74.36000061035156	73.69000244140625	74.16999816894531	9.708281517028809	1064600	0.48	0.0
174	2015-06-12 00:00:00-04:00	73.91999816894531	74.13999938964844	73.5	73.54000091552734	9.62581729888916	673900	0.0	0.0
175	2015-06-15 00:00:00-04:00	73.33999633789062	73.63999938964844	72.58000183105469	72.75	9.522412300109863	1264900	0.0	0.0
176	2015-06-16 00:00:00-04:00	72.83000183105469	73.5999984741211	72.76000213623047	73.54000091552734	9.62581729888916	719300	0.0	0.0
177	2015-06-17 00:00:00-04:00	73.48999786376953	74.25	73.26000213623047	74.08999633789062	9.697806358337402	840900	0.0	0.0
178	2015-06-18 00:00:00-04:00	74.25	75.05999755859375	74.1500015258789	74.7699966430664	9.786811828613281	717100	0.0	0.0
179	2015-06-19 00:00:00-04:00	74.7699966430664	74.98999786376953	74.47000122070312	74.5999984741211	9.764565467834473	1283800	0.0	0.0
180	2015-06-22 00:00:00-04:00	74.88999938964844	75.33000183105469	74.6500015258789	74.68000030517578	9.775033950805664	465700	0.0	0.0
181	2015-06-23 00:00:00-04:00	74.58000183105469	74.81999969482422	74.23999786376953	74.25	9.718751907348633	566800	0.0	0.0
182	2015-06-24 00:00:00-04:00	74.33000183105469	75.36000061035156	74.33000183105469	74.41999816894531	9.741003036499023	982100	0.0	0.0
183	2015-06-25 00:00:00-04:00	74.5199966430664	75.02999877929688	74.45999908447266	74.69000244140625	9.776344299316406	1243400	0.0	0.0
184	2015-06-26 00:00:00-04:00	74.73999786376953	75.16000366210938	74.55999755859375	74.87000274658203	9.799903869628906	782400	0.0	0.0
185	2015-06-29 00:00:00-04:00	74.27999877929688	74.41999816894531	73.29000091552734	73.33000183105469	9.598332405090332	687400	0.0	0.0
186	2015-06-30 00:00:00-04:00	73.83999633789062	73.94000244140625	72.70999908447266	72.9000015258789	9.542046546936035	1216100	0.0	0.0
187	2015-07-01 00:00:00-04:00	73.30999755859375	74.56999969482422	73.16000366210938	74.56999969482422	9.760637283325195	1631600	0.0	0.0
188	2015-07-02 00:00:00-04:00	74.52999877929688	74.8499984741211	73.76000213623047	74.18000030517578	9.709589958190918	925600	0.0	0.0
189	2015-07-06 00:00:00-04:00	73.77999877929688	75.44999694824219	73.56999969482422	75.1500015258789	9.836552619934082	1443800	0.0	0.0
190	2015-07-07 00:00:00-04:00	75.23999786376953	77.52999877929688	75.16999816894531	77.33999633789062	10.123207092285156	1781100	0.0	0.0
191	2015-07-08 00:00:00-04:00	77.05999755859375	77.16000366210938	76.12999725341797	76.12999725341797	9.964827537536621	1096100	0.0	0.0
192	2015-07-09 00:00:00-04:00	77.06999969482422	77.77999877929688	76.22000122070312	76.33999633789062	9.992317199707031	1005700	0.0	0.0
193	2015-07-10 00:00:00-04:00	76.87999725341797	77.69999694824219	76.69000244140625	77.18000030517578	10.102266311645508	895900	0.0	0.0
194	2015-07-13 00:00:00-04:00	77.72000122070312	78.36000061035156	77.44000244140625	78.30999755859375	10.250175476074219	751700	0.0	0.0
195	2015-07-14 00:00:00-04:00	78.47000122070312	78.94000244140625	78.08000183105469	78.56999969482422	10.284207344055176	972100	0.0	0.0
196	2015-07-15 00:00:00-04:00	78.3499984741211	78.93000030517578	78.11000061035156	78.31999969482422	10.251482963562012	729300	0.0	0.0
197	2015-07-16 00:00:00-04:00	78.83000183105469	78.98999786376953	78.56999969482422	78.76000213623047	10.309075355529785	726100	0.0	0.0
198	2015-07-17 00:00:00-04:00	78.58999633789062	78.75	78.20999908447266	78.66999816894531	10.297294616699219	464700	0.0	0.0
199	2015-07-20 00:00:00-04:00	78.95999908447266	79.2699966430664	78.61000061035156	79.1500015258789	10.360124588012695	625500	0.0	0.0
200	2015-07-21 00:00:00-04:00	79.29000091552734	79.66999816894531	78.54000091552734	78.77999877929688	10.311692237854004	659500	0.0	0.0
201	2015-07-22 00:00:00-04:00	78.4800033569336	79.47000122070312	78.47000122070312	78.72000122070312	10.303840637207031	1024200	0.0	0.0
202	2015-07-23 00:00:00-04:00	78.93000030517578	79.37000274658203	76.43000030517578	77.26000213623047	10.1127347946167	1261300	0.0	0.0
203	2015-07-24 00:00:00-04:00	77.45999908447266	78.3499984741211	77.30000305175781	77.91999816894531	10.19912338256836	895800	0.0	0.0
204	2015-07-27 00:00:00-04:00	77.56999969482422	78.01000213623047	77.02999877929688	77.63999938964844	10.162477493286133	1381900	0.0	0.0
205	2015-07-28 00:00:00-04:00	77.91000366210938	79.08000183105469	77.80999755859375	78.9800033569336	10.337870597839355	1087700	0.0	0.0
206	2015-07-29 00:00:00-04:00	79.08999633789062	79.66000366210938	78.69999694824219	79.5	10.405937194824219	1309400	0.0	0.0
207	2015-07-30 00:00:00-04:00	79.08000183105469	80.0999984741211	79.0	79.81999969482422	10.447822570800781	1000600	0.0	0.0
208	2015-07-31 00:00:00-04:00	80.22000122070312	80.41000366210938	79.93000030517578	80.22000122070312	10.500178337097168	1504500	0.0	0.0
209	2015-08-03 00:00:00-04:00	80.33999633789062	81.05999755859375	80.22000122070312	80.61000061035156	10.551224708557129	788200	0.0	0.0
210	2015-08-04 00:00:00-04:00	80.5	81.73999786376953	80.5	81.52999877929688	10.671645164489746	1296500	0.0	0.0
211	2015-08-05 00:00:00-04:00	82.12000274658203	83.36000061035156	81.87000274658203	83.23999786376953	10.89547348022461	1989900	0.0	0.0
212	2015-08-06 00:00:00-04:00	83.37000274658203	83.56999969482422	82.0999984741211	82.29000091552734	10.771126747131348	1632300	0.0	0.0
213	2015-08-07 00:00:00-04:00	82.2699966430664	82.77999877929688	81.77999877929688	81.87000274658203	10.716150283813477	1191300	0.0	0.0
214	2015-08-10 00:00:00-04:00	82.37999725341797	82.66999816894531	81.52999877929688	81.7699966430664	10.703059196472168	974300	0.0	0.0
215	2015-08-11 00:00:00-04:00	81.30999755859375	81.91000366210938	81.19000244140625	81.66000366210938	10.688663482666016	788400	0.0	0.0
216	2015-08-12 00:00:00-04:00	81.20999908447266	81.80000305175781	80.52999877929688	81.61000061035156	10.68211841583252	992000	0.0	0.0
217	2015-08-13 00:00:00-04:00	81.51000213623047	82.5	81.5	82.12000274658203	10.748873710632324	609600	0.0	0.0
218	2015-08-14 00:00:00-04:00	82.06999969482422	82.4000015258789	81.7300033569336	82.25	10.765892028808594	653000	0.0	0.0
219	2015-08-17 00:00:00-04:00	81.86000061035156	83.0	81.86000061035156	83.0	10.864056587219238	610800	0.0	0.0
220	2015-08-18 00:00:00-04:00	82.80000305175781	83.12999725341797	82.56999969482422	82.77999877929688	10.835261344909668	713400	0.0	0.0
221	2015-08-19 00:00:00-04:00	82.37999725341797	83.20999908447266	81.83000183105469	82.58999633789062	10.810391426086426	1029200	0.0	0.0
222	2015-08-20 00:00:00-04:00	81.9000015258789	82.18000030517578	81.3499984741211	81.41999816894531	10.657249450683594	725900	0.0	0.0
223	2015-08-21 00:00:00-04:00	80.9800033569336	80.9800033569336	78.95999908447266	79.0	10.34049129486084	1309200	0.0	0.0
224	2015-08-24 00:00:00-04:00	75.98999786376953	77.81999969482422	72.0	76.75	10.045982360839844	1984600	0.0	0.0
225	2015-08-25 00:00:00-04:00	78.26000213623047	78.4800033569336	74.93000030517578	75.0199966430664	9.819536209106445	1593700	0.0	0.0
226	2015-08-26 00:00:00-04:00	76.31999969482422	76.68000030517578	73.80999755859375	76.62000274658203	10.028966903686523	3405900	0.0	0.0
227	2015-08-27 00:00:00-04:00	77.20999908447266	77.6500015258789	75.69000244140625	77.05999755859375	10.08655834197998	2228000	0.0	0.0
228	2015-08-28 00:00:00-04:00	76.7300033569336	77.16999816894531	76.33000183105469	77.11000061035156	10.093103408813477	1007800	0.0	0.0
229	2015-08-31 00:00:00-04:00	76.87999725341797	77.05000305175781	76.44000244140625	76.7300033569336	10.043364524841309	1166100	0.0	0.0
230	2015-09-01 00:00:00-04:00	75.5199966430664	76.29000091552734	75.08999633789062	75.41000366210938	9.870585441589355	1820200	0.0	0.0
231	2015-09-02 00:00:00-04:00	76.08999633789062	76.62000274658203	75.66000366210938	76.61000061035156	10.02765941619873	1113700	0.0	0.0
232	2015-09-03 00:00:00-04:00	76.73999786376953	77.5	76.70999908447266	76.94999694824219	10.072159767150879	1116700	0.0	0.0
233	2015-09-04 00:00:00-04:00	76.19000244140625	76.30000305175781	75.30000305175781	75.7699966430664	9.917709350585938	1107200	0.0	0.0
234	2015-09-08 00:00:00-04:00	76.6500015258789	77.7699966430664	76.52999877929688	77.66999816894531	10.166401863098145	1320100	0.0	0.0
235	2015-09-09 00:00:00-04:00	78.05999755859375	78.23999786376953	75.80999755859375	76.0199966430664	9.950428009033203	1297900	0.0	0.0
236	2015-09-10 00:00:00-04:00	75.76000213623047	76.37000274658203	75.3499984741211	75.94999694824219	10.004436492919922	1001300	0.48	0.0
237	2015-09-11 00:00:00-04:00	75.6500015258789	76.47000122070312	75.58000183105469	76.44999694824219	10.070298194885254	997800	0.0	0.0
238	2015-09-14 00:00:00-04:00	76.43000030517578	76.5199966430664	75.91999816894531	76.19999694824219	10.037369728088379	913900	0.0	0.0
239	2015-09-15 00:00:00-04:00	76.4000015258789	77.04000091552734	76.04000091552734	76.80000305175781	10.116399765014648	1048900	0.0	0.0
240	2015-09-16 00:00:00-04:00	76.80999755859375	77.44999694824219	76.80999755859375	77.26000213623047	10.176997184753418	971100	0.0	0.0
241	2015-09-17 00:00:00-04:00	77.27999877929688	78.72000122070312	77.11000061035156	77.80999755859375	10.249443054199219	789300	0.0	0.0
242	2015-09-18 00:00:00-04:00	77.20999908447266	78.12999725341797	77.0	77.2300033569336	10.17304515838623	1453200	0.0	0.0
243	2015-09-21 00:00:00-04:00	77.5	78.22000122070312	77.5	78.05999755859375	10.282376289367676	880600	0.0	0.0
244	2015-09-22 00:00:00-04:00	77.2699966430664	77.5	76.55999755859375	77.26000213623047	10.176997184753418	1058900	0.0	0.0
245	2015-09-23 00:00:00-04:00	77.18000030517578	77.7300033569336	76.77999877929688	77.62999725341797	10.225732803344727	656600	0.0	0.0
246	2015-09-24 00:00:00-04:00	77.30000305175781	77.97000122070312	77.08000183105469	77.81999969482422	10.250760078430176	781200	0.0	0.0
247	2015-09-25 00:00:00-04:00	78.4800033569336	79.2699966430664	78.05999755859375	78.20999908447266	10.302133560180664	870300	0.0	0.0
248	2015-09-28 00:00:00-04:00	77.9800033569336	78.25	76.80000305175781	77.19000244140625	10.167776107788086	1267600	0.0	0.0
249	2015-09-29 00:00:00-04:00	77.12000274658203	78.43000030517578	77.0	78.23999786376953	10.306085586547852	1727600	0.0	0.0
250	2015-09-30 00:00:00-04:00	79.06999969482422	79.18000030517578	78.5199966430664	79.05000305175781	10.4127836227417	1379400	0.0	0.0
251	2015-10-01 00:00:00-04:00	78.94999694824219	79.31999969482422	78.38999938964844	79.22000122070312	10.435173988342285	1149900	0.0	0.0
252	2015-10-02 00:00:00-04:00	78.48999786376953	79.66999816894531	78.01000213623047	79.56999969482422	10.481279373168945	1031000	0.0	0.0
253	2015-10-05 00:00:00-04:00	80.44000244140625	82.69000244140625	80.44000244140625	82.56999969482422	10.876447677612305	1659700	0.0	0.0
254	2015-10-06 00:00:00-04:00	82.7699966430664	83.27999877929688	81.9000015258789	81.95999908447266	10.796097755432129	1219900	0.0	0.0
255	2015-10-07 00:00:00-04:00	82.04000091552734	83.11000061035156	81.83999633789062	83.11000061035156	10.947583198547363	1526800	0.0	0.0
256	2015-10-08 00:00:00-04:00	82.94000244140625	83.79000091552734	82.48999786376953	83.5999984741211	11.012125968933105	1056600	0.0	0.0
257	2015-10-09 00:00:00-04:00	83.41999816894531	84.18000030517578	83.37000274658203	83.69999694824219	11.025298118591309	1146100	0.0	0.0
258	2015-10-12 00:00:00-04:00	83.69000244140625	84.30000305175781	83.61000061035156	84.02999877929688	11.068768501281738	975800	0.0	0.0
259	2015-10-13 00:00:00-04:00	83.83999633789062	84.01000213623047	83.30000305175781	83.5999984741211	11.012125968933105	1153400	0.0	0.0
260	2015-10-14 00:00:00-04:00	83.5199966430664	83.63999938964844	82.63999938964844	82.80000305175781	10.90674877166748	951800	0.0	0.0
261	2015-10-15 00:00:00-04:00	83.41999816894531	83.52999877929688	82.44999694824219	82.9800033569336	10.93045425415039	867800	0.0	0.0
262	2015-10-16 00:00:00-04:00	83.05999755859375	84.1500015258789	82.98999786376953	84.12999725341797	11.081938743591309	1067700	0.0	0.0
263	2015-10-19 00:00:00-04:00	84.12999725341797	84.97000122070312	83.81999969482422	84.9000015258789	11.183365821838379	993700	0.0	0.0
264	2015-10-20 00:00:00-04:00	84.79000091552734	85.69999694824219	84.58000183105469	84.7300033569336	11.160972595214844	1200300	0.0	0.0
265	2015-10-21 00:00:00-04:00	84.77999877929688	85.68000030517578	84.6500015258789	84.81999969482422	11.172828674316406	1487500	0.0	0.0
266	2015-10-22 00:00:00-04:00	85.63999938964844	90.12000274658203	85.63999938964844	89.5999984741211	11.802470207214355	2486800	0.0	0.0
267	2015-10-23 00:00:00-04:00	90.19000244140625	90.80999755859375	89.19999694824219	89.88999938964844	11.840670585632324	2293100	0.0	0.0
268	2015-10-26 00:00:00-04:00	90.0	90.0	89.44000244140625	89.87999725341797	11.83935546875	979500	0.0	0.0
269	2015-10-27 00:00:00-04:00	90.05000305175781	90.5199966430664	89.69999694824219	90.48999786376953	11.919702529907227	1541000	0.0	0.0
270	2015-10-28 00:00:00-04:00	90.81999969482422	90.94999694824219	89.91999816894531	90.93000030517578	11.977663040161133	1008800	0.0	0.0
271	2015-10-29 00:00:00-04:00	90.56999969482422	90.70999908447266	89.94000244140625	90.08000183105469	11.865697860717773	951900	0.0	0.0
272	2015-10-30 00:00:00-04:00	90.02999877929688	90.44000244140625	89.37000274658203	89.37000274658203	11.772174835205078	1222100	0.0	0.0
273	2015-11-02 00:00:00-05:00	89.81999969482422	89.83999633789062	88.95999908447266	89.13999938964844	11.741876602172852	1386700	0.0	0.0
274	2015-11-03 00:00:00-05:00	88.80000305175781	88.87000274658203	88.12000274658203	88.2300033569336	11.622007369995117	1758000	0.0	0.0
275	2015-11-04 00:00:00-05:00	88.4800033569336	88.4800033569336	87.80999755859375	88.18000030517578	11.615422248840332	907500	0.0	0.0
276	2015-11-05 00:00:00-05:00	88.37999725341797	88.38999938964844	87.48999786376953	87.69999694824219	11.55219554901123	1453100	0.0	0.0
277	2015-11-06 00:00:00-05:00	87.43000030517578	87.69999694824219	86.04000091552734	86.26000213623047	11.362509727478027	2199700	0.0	0.0
278	2015-11-09 00:00:00-05:00	86.22000122070312	86.30000305175781	85.5	85.9000015258789	11.315088272094727	1465000	0.0	0.0
279	2015-11-10 00:00:00-05:00	85.9000015258789	87.58999633789062	85.87000274658203	87.13999938964844	11.47842788696289	1466700	0.0	0.0
280	2015-11-11 00:00:00-05:00	87.45999908447266	89.23999786376953	87.36000061035156	88.4800033569336	11.654940605163574	1670000	0.0	0.0
281	2015-11-12 00:00:00-05:00	88.16999816894531	88.43000030517578	86.79000091552734	86.81999969482422	11.436277389526367	1117700	0.0	0.0
282	2015-11-13 00:00:00-05:00	86.91000366210938	88.0	86.5999984741211	86.86000061035156	11.441547393798828	1043300	0.0	0.0
283	2015-11-16 00:00:00-05:00	86.86000061035156	88.05999755859375	86.7300033569336	88.0199966430664	11.594344139099121	909400	0.0	0.0
284	2015-11-17 00:00:00-05:00	87.94999694824219	88.3499984741211	86.93000030517578	87.16000366210938	11.481064796447754	732300	0.0	0.0
285	2015-11-18 00:00:00-05:00	87.25	88.8499984741211	87.08000183105469	88.7699966430664	11.693135261535645	856600	0.0	0.0
286	2015-11-19 00:00:00-05:00	89.04000091552734	89.91000366210938	89.0199966430664	89.31999969482422	11.76558780670166	958900	0.0	0.0
287	2015-11-20 00:00:00-05:00	89.7300033569336	90.0	87.81999969482422	87.87999725341797	11.575901985168457	1319500	0.0	0.0
288	2015-11-23 00:00:00-05:00	88.31999969482422	89.52999877929688	88.0999984741211	89.13999938964844	11.741876602172852	1057600	0.0	0.0
289	2015-11-24 00:00:00-05:00	88.5	89.76000213623047	88.2699966430664	89.44000244140625	11.781394004821777	1219600	0.0	0.0
290	2015-11-25 00:00:00-05:00	89.38999938964844	89.95999908447266	89.04000091552734	89.79000091552734	11.827497482299805	1033700	0.0	0.0
291	2015-11-27 00:00:00-05:00	89.7300033569336	90.69000244140625	89.20999908447266	90.56999969482422	11.930242538452148	639400	0.0	0.0
292	2015-11-30 00:00:00-05:00	90.58999633789062	90.94999694824219	89.6500015258789	89.75	11.82222843170166	1813200	0.0	0.0
293	2015-12-01 00:00:00-05:00	90.16000366210938	91.7699966430664	90.0199966430664	91.63999938964844	12.071188926696777	1778600	0.0	0.0
294	2015-12-02 00:00:00-05:00	91.51000213623047	91.80000305175781	90.70999908447266	90.8499984741211	11.967124938964844	1065900	0.0	0.0
295	2015-12-03 00:00:00-05:00	90.79000091552734	91.05999755859375	89.41000366210938	89.79000091552734	11.827497482299805	1309700	0.0	0.0
296	2015-12-04 00:00:00-05:00	90.08000183105469	92.5	90.08000183105469	92.41999816894531	12.173932075500488	1214900	0.0	0.0
297	2015-12-07 00:00:00-05:00	92.2699966430664	92.52999877929688	91.11000061035156	91.81999969482422	12.09489631652832	1029400	0.0	0.0
298	2015-12-08 00:00:00-05:00	91.41999816894531	92.79000091552734	91.30999755859375	92.55999755859375	12.19237232208252	1349700	0.0	0.0
299	2015-12-09 00:00:00-05:00	92.05999755859375	92.83000183105469	90.66999816894531	90.94000244140625	11.97898006439209	1048700	0.0	0.0
300	2015-12-10 00:00:00-05:00	90.80000305175781	91.66999816894531	90.26000213623047	91.08000183105469	12.06108283996582	1104100	0.48	0.0
301	2015-12-11 00:00:00-05:00	90.12000274658203	91.23999786376953	89.8499984741211	90.44000244140625	11.976330757141113	1185700	0.0	0.0
302	2015-12-14 00:00:00-05:00	90.51000213623047	91.95999908447266	90.38999938964844	91.83000183105469	12.160400390625	1717300	0.0	0.0
303	2015-12-15 00:00:00-05:00	92.19000244140625	93.83999633789062	92.19000244140625	93.33000183105469	12.359034538269043	1848000	0.0	0.0
304	2015-12-16 00:00:00-05:00	93.58999633789062	94.22000122070312	92.02999877929688	94.08000183105469	12.458353996276855	1483300	0.0	0.0
305	2015-12-17 00:00:00-05:00	93.91000366210938	93.91999816894531	92.75	93.02999877929688	12.319305419921875	1986200	0.0	0.0
306	2015-12-18 00:00:00-05:00	92.8499984741211	92.8499984741211	91.62000274658203	91.63999938964844	12.135238647460938	2012400	0.0	0.0
307	2015-12-21 00:00:00-05:00	92.3499984741211	92.44000244140625	91.37000274658203	92.18000030517578	12.206747055053711	1473300	0.0	0.0
308	2015-12-22 00:00:00-05:00	92.73999786376953	93.80000305175781	92.04000091552734	93.54000091552734	12.386844635009766	1207300	0.0	0.0
309	2015-12-23 00:00:00-05:00	94.01000213623047	94.1500015258789	93.63999938964844	93.8499984741211	12.42789363861084	1028700	0.0	0.0
310	2015-12-24 00:00:00-05:00	93.61000061035156	94.30999755859375	93.5	93.91999816894531	12.437166213989258	347000	0.0	0.0
311	2015-12-28 00:00:00-05:00	93.9000015258789	94.33000183105469	93.44000244140625	94.33000183105469	12.49145793914795	854700	0.0	0.0
312	2015-12-29 00:00:00-05:00	94.5999984741211	95.26000213623047	94.5999984741211	94.98999786376953	12.578858375549316	717600	0.0	0.0
313	2015-12-30 00:00:00-05:00	94.95999908447266	95.13999938964844	94.55000305175781	94.6500015258789	12.533832550048828	607200	0.0	0.0
314	2015-12-31 00:00:00-05:00	94.41000366210938	94.55000305175781	93.18000030517578	93.19999694824219	12.341817855834961	775700	0.0	0.0
315	2016-01-04 00:00:00-05:00	91.91000366210938	92.29000091552734	91.08000183105469	92.2300033569336	12.213369369506836	1484200	0.0	0.0
316	2016-01-05 00:00:00-05:00	92.48999786376953	93.70999908447266	92.37000274658203	93.37000274658203	12.364330291748047	1241400	0.0	0.0
317	2016-01-06 00:00:00-05:00	92.41000366210938	94.51000213623047	92.41000366210938	94.5	12.513970375061035	2904900	0.0	0.0
318	2016-01-07 00:00:00-05:00	93.2699966430664	94.51000213623047	93.01000213623047	93.29000091552734	12.353734970092773	2203200	0.0	0.0
319	2016-01-08 00:00:00-05:00	93.75	94.23999786376953	92.23999786376953	92.45999908447266	12.243826866149902	1231100	0.0	0.0
320	2016-01-11 00:00:00-05:00	92.69999694824219	93.27999877929688	91.62000274658203	92.5999984741211	12.262365341186523	1295400	0.0	0.0
321	2016-01-12 00:00:00-05:00	93.45999908447266	93.45999908447266	91.98999786376953	92.72000122070312	12.278257369995117	1028400	0.0	0.0
322	2016-01-13 00:00:00-05:00	91.45999908447266	92.0	90.27999877929688	90.38999938964844	11.969710350036621	1926400	0.0	0.0
323	2016-01-14 00:00:00-05:00	90.08999633789062	90.8499984741211	89.41999816894531	90.22000122070312	11.94719409942627	1596700	0.0	0.0
324	2016-01-15 00:00:00-05:00	88.62000274658203	89.58000183105469	88.37000274658203	89.16000366210938	11.806830406188965	1335000	0.0	0.0
325	2016-01-19 00:00:00-05:00	90.4800033569336	91.05999755859375	89.98999786376953	90.69999694824219	12.010760307312012	1268400	0.0	0.0
326	2016-01-20 00:00:00-05:00	89.73999786376953	91.26000213623047	88.9000015258789	90.22000122070312	11.94719409942627	2284900	0.0	0.0
327	2016-01-21 00:00:00-05:00	90.44999694824219	90.94000244140625	89.22000122070312	89.97000122070312	11.914090156555176	1644700	0.0	0.0
328	2016-01-22 00:00:00-05:00	91.7699966430664	91.87999725341797	89.51000213623047	90.55000305175781	11.990897178649902	2244000	0.0	0.0
329	2016-01-25 00:00:00-05:00	91.05000305175781	91.72000122070312	90.41999816894531	91.01000213623047	12.051812171936035	2156700	0.0	0.0
330	2016-01-26 00:00:00-05:00	91.22000122070312	91.86000061035156	91.05000305175781	91.41999816894531	12.106109619140625	1565400	0.0	0.0
331	2016-01-27 00:00:00-05:00	91.48999786376953	91.77999877929688	90.1500015258789	90.58000183105469	11.99487018585205	1180400	0.0	0.0
332	2016-01-28 00:00:00-05:00	90.70999908447266	92.2300033569336	90.51000213623047	92.06999969482422	12.192180633544922	2093300	0.0	0.0
333	2016-01-29 00:00:00-05:00	92.55999755859375	94.26000213623047	92.31999969482422	93.83999633789062	12.426568031311035	2228900	0.0	0.0
334	2016-02-01 00:00:00-05:00	93.76000213623047	95.87000274658203	93.6500015258789	95.52999877929688	12.65036392211914	1725800	0.0	0.0
335	2016-02-02 00:00:00-05:00	94.88999938964844	95.31999969482422	94.47000122070312	94.75	12.547077178955078	1636400	0.0	0.0
336	2016-02-03 00:00:00-05:00	95.18000030517578	95.36000061035156	93.01000213623047	93.19999694824219	12.341817855834961	1837900	0.0	0.0
337	2016-02-04 00:00:00-05:00	92.88999938964844	93.18000030517578	89.79000091552734	90.2300033569336	11.948524475097656	2144000	0.0	0.0
338	2016-02-05 00:00:00-05:00	90.3499984741211	90.66999816894531	88.80000305175781	89.3499984741211	11.831988334655762	1630400	0.0	0.0
339	2016-02-08 00:00:00-05:00	89.04000091552734	89.30000305175781	87.18000030517578	88.98999786376953	11.784318923950195	1919400	0.0	0.0
340	2016-02-09 00:00:00-05:00	88.2300033569336	90.86000061035156	88.22000122070312	90.31999969482422	11.960443496704102	1328300	0.0	0.0
341	2016-02-10 00:00:00-05:00	90.56999969482422	91.30999755859375	89.8499984741211	89.97000122070312	11.914090156555176	998300	0.0	0.0
342	2016-02-11 00:00:00-05:00	89.33999633789062	90.08000183105469	88.30999755859375	89.58999633789062	11.86377239227295	1400000	0.0	0.0
343	2016-02-12 00:00:00-05:00	90.62999725341797	92.1500015258789	89.98999786376953	91.97000122070312	12.178938865661621	1103600	0.0	0.0
344	2016-02-16 00:00:00-05:00	92.87000274658203	92.97000122070312	91.5999984741211	92.01000213623047	12.184237480163574	2024700	0.0	0.0
345	2016-02-17 00:00:00-05:00	89.08000183105469	91.51000213623047	88.6500015258789	89.33000183105469	11.829339981079102	3049200	0.0	0.0
346	2016-02-18 00:00:00-05:00	89.5999984741211	90.18000030517578	89.05999755859375	89.94000244140625	11.91011905670166	2885200	0.0	0.0
347	2016-02-19 00:00:00-05:00	89.97000122070312	90.7699966430664	89.20999908447266	90.54000091552734	11.98957347869873	1479800	0.0	0.0
348	2016-02-22 00:00:00-05:00	90.80000305175781	91.87999725341797	90.61000061035156	91.33000183105469	12.094189643859863	1365700	0.0	0.0
349	2016-02-23 00:00:00-05:00	91.13999938964844	92.58000183105469	90.76000213623047	92.08999633789062	12.194830894470215	1437100	0.0	0.0
350	2016-02-24 00:00:00-05:00	91.80999755859375	92.80000305175781	91.44000244140625	92.66999816894531	12.271632194519043	1342300	0.0	0.0
351	2016-02-25 00:00:00-05:00	92.97000122070312	93.33999633789062	92.38999938964844	93.20999908447266	12.34314250946045	1707600	0.0	0.0
352	2016-02-26 00:00:00-05:00	92.97000122070312	93.23999786376953	91.62999725341797	92.18000030517578	12.206747055053711	1076600	0.0	0.0
353	2016-02-29 00:00:00-05:00	91.94999694824219	92.55999755859375	91.48999786376953	91.52999877929688	12.120673179626465	1203900	0.0	0.0
354	2016-03-01 00:00:00-05:00	92.1500015258789	93.0	91.54000091552734	92.70999908447266	12.276932716369629	1492400	0.0	0.0
355	2016-03-02 00:00:00-05:00	92.56999969482422	92.7300033569336	91.48999786376953	91.9800033569336	12.180262565612793	1259300	0.0	0.0
356	2016-03-03 00:00:00-05:00	91.9000015258789	92.04000091552734	91.02999877929688	91.94999694824219	12.176292419433594	1318500	0.0	0.0
357	2016-03-04 00:00:00-05:00	92.0999984741211	92.45999908447266	91.29000091552734	91.77999877929688	12.153777122497559	1780000	0.0	0.0
358	2016-03-07 00:00:00-05:00	91.37999725341797	91.66000366210938	90.0199966430664	90.20999908447266	11.94587516784668	1945400	0.0	0.0
359	2016-03-08 00:00:00-05:00	90.0999984741211	91.68000030517578	90.01000213623047	90.75	12.017382621765137	2399400	0.0	0.0
360	2016-03-09 00:00:00-05:00	90.93000030517578	92.3499984741211	90.5999984741211	92.0199966430664	12.185562133789062	1382100	0.0	0.0
361	2016-03-10 00:00:00-05:00	92.02999877929688	92.87999725341797	91.33000183105469	92.12000274658203	12.198801040649414	1016900	0.0	0.0
362	2016-03-11 00:00:00-05:00	91.6500015258789	91.94999694824219	90.58000183105469	91.04000091552734	12.125547409057617	1372000	0.53	0.0
363	2016-03-14 00:00:00-04:00	91.2300033569336	91.41000366210938	90.37999725341797	90.75	12.086923599243164	1307200	0.0	0.0
364	2016-03-15 00:00:00-04:00	90.44999694824219	91.45999908447266	90.05999755859375	90.68000030517578	12.077600479125977	1180100	0.0	0.0
365	2016-03-16 00:00:00-04:00	90.22000122070312	90.58000183105469	89.26000213623047	90.19999694824219	12.013669967651367	1465900	0.0	0.0
366	2016-03-17 00:00:00-04:00	90.19999694824219	92.0	90.1500015258789	91.79000091552734	12.22544002532959	1604300	0.0	0.0
367	2016-03-18 00:00:00-04:00	91.7699966430664	91.7699966430664	90.27999877929688	90.3499984741211	12.033646583557129	2210900	0.0	0.0
368	2016-03-21 00:00:00-04:00	90.33999633789062	90.95999908447266	89.91000366210938	90.23999786376953	12.018996238708496	1648300	0.0	0.0
369	2016-03-22 00:00:00-04:00	90.16999816894531	90.27999877929688	89.12999725341797	89.37000274658203	11.903122901916504	1383800	0.0	0.0
370	2016-03-23 00:00:00-04:00	89.36000061035156	90.62000274658203	89.0	89.95999908447266	11.981703758239746	1491900	0.0	0.0
371	2016-03-24 00:00:00-04:00	89.54000091552734	90.0999984741211	88.0	88.2300033569336	11.751286506652832	1488200	0.0	0.0
372	2016-03-28 00:00:00-04:00	88.30000305175781	89.94000244140625	88.30000305175781	89.44000244140625	11.912446975708008	1128300	0.0	0.0
373	2016-03-29 00:00:00-04:00	89.44000244140625	90.1500015258789	89.3499984741211	90.0199966430664	11.98969554901123	1018400	0.0	0.0
374	2016-03-30 00:00:00-04:00	90.12999725341797	90.44999694824219	89.44999694824219	89.94000244140625	11.97904109954834	1240300	0.0	0.0
375	2016-03-31 00:00:00-04:00	90.05999755859375	90.44000244140625	89.33000183105469	89.41999816894531	11.909780502319336	1145500	0.0	0.0
376	2016-04-01 00:00:00-04:00	89.44999694824219	91.37000274658203	89.16999816894531	91.30000305175781	12.160178184509277	1660000	0.0	0.0
377	2016-04-04 00:00:00-04:00	91.4800033569336	91.80000305175781	90.44000244140625	91.0	12.120218276977539	1415400	0.0	0.0
378	2016-04-05 00:00:00-04:00	90.44999694824219	91.95999908447266	90.22000122070312	91.27999877929688	12.157513618469238	2442900	0.0	0.0
379	2016-04-06 00:00:00-04:00	91.16999816894531	91.44000244140625	90.19999694824219	91.23999786376953	12.152182579040527	1083600	0.0	0.0
380	2016-04-07 00:00:00-04:00	90.73999786376953	90.94999694824219	89.70999908447266	89.97000122070312	11.983031272888184	1620500	0.0	0.0
381	2016-04-08 00:00:00-04:00	90.18000030517578	91.83999633789062	89.9800033569336	91.5199966430664	12.189477920532227	1259900	0.0	0.0
382	2016-04-11 00:00:00-04:00	91.56999969482422	92.26000213623047	90.68000030517578	90.75	12.086923599243164	1206600	0.0	0.0
383	2016-04-12 00:00:00-04:00	90.73999786376953	91.47000122070312	90.44999694824219	90.5999984741211	12.06694507598877	989100	0.0	0.0
384	2016-04-13 00:00:00-04:00	90.68000030517578	90.69000244140625	89.26000213623047	89.36000061035156	11.901789665222168	1356200	0.0	0.0
385	2016-04-14 00:00:00-04:00	89.25	89.51000213623047	88.18000030517578	88.25	11.753949165344238	2009900	0.0	0.0
386	2016-04-15 00:00:00-04:00	88.30999755859375	88.4800033569336	87.76000213623047	88.43000030517578	11.777924537658691	1533200	0.0	0.0
387	2016-04-18 00:00:00-04:00	88.66999816894531	89.02999877929688	88.37000274658203	88.81999969482422	11.82986831665039	1196000	0.0	0.0
388	2016-04-19 00:00:00-04:00	89.0999984741211	89.80999755859375	88.62000274658203	89.58999633789062	11.932424545288086	1337500	0.0	0.0
389	2016-04-20 00:00:00-04:00	89.5	89.62999725341797	87.81999969482422	87.8499984741211	11.700675010681152	1283800	0.0	0.0
390	2016-04-21 00:00:00-04:00	87.69999694824219	87.97000122070312	86.02999877929688	86.41999816894531	11.510211944580078	1950100	0.0	0.0
391	2016-04-22 00:00:00-04:00	86.36000061035156	86.79000091552734	86.25	86.62000274658203	11.536850929260254	1470800	0.0	0.0
392	2016-04-25 00:00:00-04:00	86.51000213623047	87.70999908447266	86.44999694824219	87.62999725341797	11.671372413635254	1191100	0.0	0.0
393	2016-04-26 00:00:00-04:00	87.72000122070312	88.55999755859375	87.52999877929688	87.77999877929688	11.691347122192383	1535000	0.0	0.0
394	2016-04-27 00:00:00-04:00	89.30000305175781	90.5199966430664	89.13999938964844	90.37999725341797	12.037643432617188	2670600	0.0	0.0
395	2016-04-28 00:00:00-04:00	89.97000122070312	91.12000274658203	89.52999877929688	90.61000061035156	12.068276405334473	1554600	0.0	0.0
396	2016-04-29 00:00:00-04:00	90.48999786376953	90.95999908447266	90.0199966430664	90.91000366210938	12.108233451843262	1543000	0.0	0.0
397	2016-05-02 00:00:00-04:00	91.06999969482422	92.44999694824219	90.81999969482422	92.05999755859375	12.261399269104004	1409600	0.0	0.0
398	2016-05-03 00:00:00-04:00	91.88999938964844	92.6500015258789	91.6500015258789	92.05000305175781	12.260066986083984	1108200	0.0	0.0
399	2016-05-04 00:00:00-04:00	91.76000213623047	92.9800033569336	91.4000015258789	92.73999786376953	12.351968765258789	847900	0.0	0.0
400	2016-05-05 00:00:00-04:00	92.63999938964844	93.56999969482422	92.62999725341797	92.9800033569336	12.383935928344727	980000	0.0	0.0
401	2016-05-06 00:00:00-04:00	92.83000183105469	94.12000274658203	92.58999633789062	93.94999694824219	12.513126373291016	925900	0.0	0.0
402	2016-05-09 00:00:00-04:00	93.94999694824219	95.01000213623047	93.94999694824219	94.88999938964844	12.638325691223145	1094700	0.0	0.0
403	2016-05-10 00:00:00-04:00	95.05000305175781	95.77999877929688	94.66999816894531	95.43000030517578	12.710247039794922	1213000	0.0	0.0
404	2016-05-11 00:00:00-04:00	95.4000015258789	95.73999786376953	94.66000366210938	94.7699966430664	12.62234115600586	604200	0.0	0.0
405	2016-05-12 00:00:00-04:00	94.91999816894531	95.55999755859375	94.38999938964844	95.55999755859375	12.72756290435791	1124600	0.0	0.0
406	2016-05-13 00:00:00-04:00	95.41999816894531	95.83000183105469	94.5	94.91000366210938	12.640990257263184	803900	0.0	0.0
407	2016-05-16 00:00:00-04:00	94.76000213623047	94.94999694824219	93.72000122070312	94.43000030517578	12.577061653137207	1440400	0.0	0.0
408	2016-05-17 00:00:00-04:00	94.12999725341797	94.29000091552734	92.0	92.41000366210938	12.308015823364258	1118700	0.0	0.0
409	2016-05-18 00:00:00-04:00	92.19000244140625	92.73999786376953	91.36000061035156	91.8499984741211	12.233428001403809	1110100	0.0	0.0
410	2016-05-19 00:00:00-04:00	91.7699966430664	92.30999755859375	91.54000091552734	92.19999694824219	12.280045509338379	664900	0.0	0.0
411	2016-05-20 00:00:00-04:00	92.68000030517578	92.68000030517578	91.13999938964844	91.20999908447266	12.148188591003418	884200	0.0	0.0
412	2016-05-23 00:00:00-04:00	91.5	92.29000091552734	91.19999694824219	91.91000366210938	12.241423606872559	914500	0.0	0.0
413	2016-05-24 00:00:00-04:00	92.1500015258789	93.01000213623047	92.12000274658203	92.69000244140625	12.345307350158691	832700	0.0	0.0
414	2016-05-25 00:00:00-04:00	92.5	92.80999755859375	91.73999786376953	91.7699966430664	12.222776412963867	788300	0.0	0.0
415	2016-05-26 00:00:00-04:00	91.94000244140625	92.38999938964844	91.73999786376953	92.18000030517578	12.277381896972656	941000	0.0	0.0
416	2016-05-27 00:00:00-04:00	92.18000030517578	92.70999908447266	91.8499984741211	92.1500015258789	12.27338981628418	703100	0.0	0.0
417	2016-05-31 00:00:00-04:00	92.37999725341797	92.69000244140625	91.0	91.4000015258789	12.17349624633789	2048500	0.0	0.0
418	2016-06-01 00:00:00-04:00	91.58000183105469	92.5199966430664	91.4000015258789	92.3499984741211	12.300026893615723	1125900	0.0	0.0
419	2016-06-02 00:00:00-04:00	92.12000274658203	92.37000274658203	91.80000305175781	92.04000091552734	12.258736610412598	669500	0.0	0.0
420	2016-06-03 00:00:00-04:00	92.08000183105469	92.79000091552734	91.93000030517578	92.70999908447266	12.347972869873047	657800	0.0	0.0
421	2016-06-06 00:00:00-04:00	92.69999694824219	92.94000244140625	92.13999938964844	92.31999969482422	12.296034812927246	560800	0.0	0.0
422	2016-06-07 00:00:00-04:00	92.3499984741211	92.41999816894531	91.69000244140625	91.77999877929688	12.224108695983887	881300	0.0	0.0
423	2016-06-08 00:00:00-04:00	91.56999969482422	91.94999694824219	91.0	91.86000061035156	12.234763145446777	848700	0.0	0.0
424	2016-06-09 00:00:00-04:00	91.83000183105469	92.48999786376953	91.45999908447266	92.37000274658203	12.302689552307129	1079100	0.0	0.0
425	2016-06-10 00:00:00-04:00	91.58999633789062	92.45999908447266	91.4800033569336	92.22000122070312	12.353593826293945	1026000	0.53	0.0
426	2016-06-13 00:00:00-04:00	92.27999877929688	92.8499984741211	91.54000091552734	91.62999725341797	12.274556159973145	841800	0.0	0.0
427	2016-06-14 00:00:00-04:00	91.18000030517578	91.83999633789062	90.2300033569336	91.72000122070312	12.286612510681152	1204500	0.0	0.0
428	2016-06-15 00:00:00-04:00	91.77999877929688	92.0199966430664	90.9800033569336	91.30000305175781	12.230352401733398	983400	0.0	0.0
429	2016-06-16 00:00:00-04:00	91.0199966430664	92.47000122070312	90.9000015258789	92.41000366210938	12.379046440124512	1201500	0.0	0.0
430	2016-06-17 00:00:00-04:00	91.97000122070312	92.06999969482422	90.55999755859375	91.37000274658203	12.239728927612305	1677600	0.0	0.0
431	2016-06-20 00:00:00-04:00	91.93000030517578	92.62999725341797	91.87000274658203	91.97000122070312	12.320103645324707	815500	0.0	0.0
432	2016-06-21 00:00:00-04:00	92.37999725341797	92.88999938964844	92.05999755859375	92.37000274658203	12.373687744140625	631700	0.0	0.0
433	2016-06-22 00:00:00-04:00	92.55000305175781	92.9000015258789	92.01000213623047	92.11000061035156	12.338857650756836	870600	0.0	0.0
434	2016-06-23 00:00:00-04:00	92.51000213623047	92.63999938964844	92.08000183105469	92.56999969482422	12.400479316711426	418300	0.0	0.0
435	2016-06-24 00:00:00-04:00	90.72000122070312	92.86000061035156	90.18000030517578	92.18000030517578	12.348234176635742	1412400	0.0	0.0
436	2016-06-27 00:00:00-04:00	91.91000366210938	96.27999877929688	91.80000305175781	95.8499984741211	12.839859008789062	3613300	0.0	0.0
437	2016-06-28 00:00:00-04:00	95.63999938964844	95.63999938964844	93.72000122070312	94.7300033569336	12.689826965332031	2098700	0.0	0.0
438	2016-06-29 00:00:00-04:00	95.05999755859375	95.58999633789062	93.61000061035156	94.08000183105469	12.60275650024414	1336900	0.0	0.0
439	2016-06-30 00:00:00-04:00	94.05000305175781	96.6500015258789	94.04000091552734	96.62999725341797	12.944348335266113	1500400	0.0	0.0
440	2016-07-01 00:00:00-04:00	97.06999969482422	97.06999969482422	95.56999969482422	95.6500015258789	12.813068389892578	995600	0.0	0.0
441	2016-07-05 00:00:00-04:00	95.79000091552734	98.06999969482422	95.54000091552734	97.33999633789062	13.039456367492676	967700	0.0	0.0
442	2016-07-06 00:00:00-04:00	97.5199966430664	98.13999938964844	96.4800033569336	97.73999786376953	13.093040466308594	1592900	0.0	0.0
443	2016-07-07 00:00:00-04:00	98.02999877929688	98.4000015258789	96.83999633789062	97.01000213623047	12.995250701904297	915100	0.0	0.0
444	2016-07-08 00:00:00-04:00	97.25	97.43000030517578	96.5199966430664	97.12999725341797	13.011324882507324	822500	0.0	0.0
445	2016-07-11 00:00:00-04:00	96.68000030517578	96.83999633789062	96.0199966430664	96.54000091552734	12.932293891906738	876200	0.0	0.0
446	2016-07-12 00:00:00-04:00	96.22000122070312	96.97000122070312	96.16999816894531	96.80999755859375	12.968460083007812	830600	0.0	0.0
447	2016-07-13 00:00:00-04:00	96.70999908447266	97.3499984741211	96.33000183105469	97.20999908447266	13.022042274475098	703600	0.0	0.0
448	2016-07-14 00:00:00-04:00	95.94000244140625	97.54000091552734	95.94000244140625	96.94999694824219	12.98721694946289	727600	0.0	0.0
449	2016-07-15 00:00:00-04:00	97.08999633789062	97.4000015258789	96.76000213623047	97.01000213623047	12.995250701904297	593800	0.0	0.0
450	2016-07-18 00:00:00-04:00	97.19000244140625	97.20999908447266	96.19000244140625	96.62000274658203	12.943007469177246	439300	0.0	0.0
451	2016-07-19 00:00:00-04:00	96.66999816894531	97.87000274658203	96.58999633789062	97.86000061035156	13.109116554260254	963200	0.0	0.0
452	2016-07-20 00:00:00-04:00	97.97000122070312	98.33000183105469	97.33000183105469	97.79000091552734	13.099737167358398	1218200	0.0	0.0
453	2016-07-21 00:00:00-04:00	97.29000091552734	97.5999984741211	97.06999969482422	97.56999969482422	13.070266723632812	786700	0.0	0.0
454	2016-07-22 00:00:00-04:00	97.68000030517578	98.41999816894531	97.56999969482422	98.33999633789062	13.173413276672363	671400	0.0	0.0
455	2016-07-25 00:00:00-04:00	98.19999694824219	98.3499984741211	97.19999694824219	98.0199966430664	13.130547523498535	896700	0.0	0.0
456	2016-07-26 00:00:00-04:00	97.91000366210938	98.08000183105469	97.12000274658203	97.19000244140625	13.019363403320312	1040400	0.0	0.0
457	2016-07-27 00:00:00-04:00	96.73999786376953	97.05999755859375	94.55000305175781	96.19999694824219	12.88674545288086	1923700	0.0	0.0
458	2016-07-28 00:00:00-04:00	96.19999694824219	98.08000183105469	96.19999694824219	97.87000274658203	13.110453605651855	1124100	0.0	0.0
459	2016-07-29 00:00:00-04:00	97.86000061035156	98.80000305175781	97.86000061035156	98.51000213623047	13.196185111999512	980300	0.0	0.0
460	2016-08-01 00:00:00-04:00	98.33000183105469	98.44999694824219	97.81999969482422	98.0	13.127869606018066	1309400	0.0	0.0
461	2016-08-02 00:00:00-04:00	97.77999877929688	98.16000366210938	96.69999694824219	97.01000213623047	12.995250701904297	1347900	0.0	0.0
462	2016-08-03 00:00:00-04:00	97.37000274658203	97.37000274658203	96.30000305175781	96.66000366210938	12.948369026184082	887100	0.0	0.0
463	2016-08-04 00:00:00-04:00	96.70999908447266	97.48999786376953	96.44999694824219	97.19000244140625	13.019363403320312	873000	0.0	0.0
464	2016-08-05 00:00:00-04:00	97.51000213623047	98.23999786376953	96.43000030517578	96.77999877929688	12.964439392089844	1129700	0.0	0.0
465	2016-08-08 00:00:00-04:00	96.77999877929688	96.77999877929688	95.51000213623047	95.93000030517578	12.850576400756836	1110200	0.0	0.0
466	2016-08-09 00:00:00-04:00	96.02999877929688	96.76000213623047	95.69999694824219	95.9000015258789	12.8465576171875	1293700	0.0	0.0
467	2016-08-10 00:00:00-04:00	95.8499984741211	97.31999969482422	95.69999694824219	97.02999877929688	12.997929573059082	1099000	0.0	0.0
468	2016-08-11 00:00:00-04:00	97.37000274658203	97.68000030517578	96.6500015258789	96.9800033569336	12.991232872009277	944500	0.0	0.0
469	2016-08-12 00:00:00-04:00	97.19999694824219	97.48999786376953	96.87000274658203	97.2300033569336	13.0247220993042	655600	0.0	0.0
470	2016-08-15 00:00:00-04:00	97.31999969482422	97.41999816894531	96.91999816894531	97.0	12.993911743164062	699300	0.0	0.0
471	2016-08-16 00:00:00-04:00	96.6500015258789	96.95999908447266	95.16000366210938	95.20999908447266	12.754124641418457	1434000	0.0	0.0
472	2016-08-17 00:00:00-04:00	95.33999633789062	96.01000213623047	94.86000061035156	95.88999938964844	12.845216751098633	1484300	0.0	0.0
473	2016-08-18 00:00:00-04:00	95.69000244140625	96.2699966430664	95.43000030517578	95.63999938964844	12.81173038482666	726200	0.0	0.0
474	2016-08-19 00:00:00-04:00	95.61000061035156	95.73999786376953	94.41000366210938	94.94999694824219	12.719297409057617	1388300	0.0	0.0
475	2016-08-22 00:00:00-04:00	94.97000122070312	95.18000030517578	94.23999786376953	94.47000122070312	12.654998779296875	2013500	0.0	0.0
476	2016-08-23 00:00:00-04:00	94.45999908447266	95.12000274658203	92.91000366210938	93.47000122070312	12.521041870117188	1545200	0.0	0.0
477	2016-08-24 00:00:00-04:00	93.13999938964844	94.06999969482422	92.80999755859375	93.41000366210938	12.513004302978516	1373400	0.0	0.0
478	2016-08-25 00:00:00-04:00	93.52999877929688	93.87999725341797	93.16000366210938	93.5199966430664	12.527738571166992	1188700	0.0	0.0
479	2016-08-26 00:00:00-04:00	93.72000122070312	94.27999877929688	93.08000183105469	93.27999877929688	12.495591163635254	884400	0.0	0.0
480	2016-08-29 00:00:00-04:00	93.5199966430664	93.77999877929688	93.0999984741211	93.38999938964844	12.510324478149414	778300	0.0	0.0
481	2016-08-30 00:00:00-04:00	93.45999908447266	93.70999908447266	92.91999816894531	93.16999816894531	12.480854034423828	963200	0.0	0.0
482	2016-08-31 00:00:00-04:00	93.18000030517578	93.86000061035156	92.93000030517578	93.69999694824219	12.551852226257324	1107000	0.0	0.0
483	2016-09-01 00:00:00-04:00	93.58999633789062	93.77999877929688	92.61000061035156	93.31999969482422	12.500946044921875	1182800	0.0	0.0
484	2016-09-02 00:00:00-04:00	93.58999633789062	94.56999969482422	93.41999816894531	94.45999908447266	12.653655052185059	945900	0.0	0.0
485	2016-09-06 00:00:00-04:00	94.33000183105469	94.68000030517578	93.44999694824219	93.97000122070312	12.588019371032715	1460700	0.0	0.0
486	2016-09-07 00:00:00-04:00	93.56999969482422	93.97000122070312	92.75	93.55000305175781	12.531757354736328	1295000	0.0	0.0
487	2016-09-08 00:00:00-04:00	93.1500015258789	93.87999725341797	92.7699966430664	92.98999786376953	12.45673942565918	1172800	0.0	0.0
488	2016-09-09 00:00:00-04:00	91.93000030517578	91.93000030517578	89.83000183105469	89.83999633789062	12.103759765625	1488900	0.53	0.0
489	2016-09-12 00:00:00-04:00	90.19000244140625	91.3499984741211	89.94000244140625	91.26000213623047	12.295069694519043	1561100	0.0	0.0
490	2016-09-13 00:00:00-04:00	91.02999877929688	91.36000061035156	89.97000122070312	90.05000305175781	12.132051467895508	1284300	0.0	0.0
491	2016-09-14 00:00:00-04:00	90.19000244140625	90.80000305175781	90.02999877929688	90.27999877929688	12.163041114807129	756800	0.0	0.0
492	2016-09-15 00:00:00-04:00	90.11000061035156	90.54000091552734	89.9000015258789	90.22000122070312	12.154953002929688	1031600	0.0	0.0
493	2016-09-16 00:00:00-04:00	90.08999633789062	90.88999938964844	89.44999694824219	90.75	12.226359367370605	1381100	0.0	0.0
494	2016-09-19 00:00:00-04:00	90.66000366210938	90.9800033569336	90.5999984741211	90.7699966430664	12.229053497314453	886900	0.0	0.0
495	2016-09-20 00:00:00-04:00	91.08999633789062	91.3499984741211	90.48999786376953	90.79000091552734	12.231748580932617	1200400	0.0	0.0
496	2016-09-21 00:00:00-04:00	90.70999908447266	91.63999938964844	90.13999938964844	91.4000015258789	12.31393051147461	996200	0.0	0.0
497	2016-09-22 00:00:00-04:00	91.83000183105469	92.2300033569336	91.52999877929688	92.0	12.39476490020752	1068100	0.0	0.0
498	2016-09-23 00:00:00-04:00	91.62000274658203	92.22000122070312	91.19999694824219	91.61000061035156	12.34222412109375	1261800	0.0	0.0
499	2016-09-26 00:00:00-04:00	91.5	91.51000213623047	90.19999694824219	90.29000091552734	12.164386749267578	1178300	0.0	0.0
500	2016-09-27 00:00:00-04:00	90.83999633789062	90.94999694824219	90.19999694824219	90.6500015258789	12.212885856628418	1283800	0.0	0.0
501	2016-09-28 00:00:00-04:00	90.80000305175781	91.36000061035156	90.5	91.27999877929688	12.297764778137207	1110200	0.0	0.0
502	2016-09-29 00:00:00-04:00	91.47000122070312	91.98999786376953	90.5999984741211	90.72000122070312	12.222318649291992	1042700	0.0	0.0
503	2016-09-30 00:00:00-04:00	91.16999816894531	91.6500015258789	90.5999984741211	91.30999755859375	12.301803588867188	969500	0.0	0.0
504	2016-10-03 00:00:00-04:00	90.93000030517578	90.9800033569336	90.11000061035156	90.76000213623047	12.227706909179688	1101800	0.0	0.0
505	2016-10-04 00:00:00-04:00	88.25	88.87999725341797	85.31999969482422	86.86000061035156	11.702278137207031	3466500	0.0	0.0
506	2016-10-05 00:00:00-04:00	87.02999877929688	88.1500015258789	86.94999694824219	87.12000274658203	11.737303733825684	2147600	0.0	0.0
507	2016-10-06 00:00:00-04:00	86.80999755859375	88.31999969482422	86.70999908447266	88.04000091552734	11.86125373840332	1211300	0.0	0.0
508	2016-10-07 00:00:00-04:00	88.12999725341797	88.23999786376953	87.04000091552734	87.48999786376953	11.787153244018555	1251500	0.0	0.0
509	2016-10-10 00:00:00-04:00	87.61000061035156	87.91000366210938	87.01000213623047	87.79000091552734	11.827571868896484	1052700	0.0	0.0
510	2016-10-11 00:00:00-04:00	87.7300033569336	87.83000183105469	86.7699966430664	87.13999938964844	11.739998817443848	860400	0.0	0.0
511	2016-10-12 00:00:00-04:00	87.20999908447266	87.58999633789062	86.83999633789062	87.3499984741211	11.768292427062988	1597000	0.0	0.0
512	2016-10-13 00:00:00-04:00	86.98999786376953	87.63999938964844	86.66000366210938	87.36000061035156	11.769637107849121	1250100	0.0	0.0
513	2016-10-14 00:00:00-04:00	87.36000061035156	87.73999786376953	87.0199966430664	87.12000274658203	11.737303733825684	1048500	0.0	0.0
514	2016-10-17 00:00:00-04:00	87.36000061035156	87.69999694824219	87.01000213623047	87.66999816894531	11.811405181884766	1019600	0.0	0.0
515	2016-10-18 00:00:00-04:00	88.0999984741211	88.37000274658203	87.63999938964844	87.66000366210938	11.81005859375	752400	0.0	0.0
516	2016-10-19 00:00:00-04:00	87.62000274658203	88.29000091552734	87.0199966430664	88.0199966430664	11.85855770111084	1235500	0.0	0.0
517	2016-10-20 00:00:00-04:00	88.0	88.36000061035156	87.04000091552734	87.12000274658203	11.737303733825684	966900	0.0	0.0
518	2016-10-21 00:00:00-04:00	87.0	87.94000244140625	86.81999969482422	87.86000061035156	11.836999893188477	1015600	0.0	0.0
519	2016-10-24 00:00:00-04:00	87.87000274658203	88.58000183105469	87.76000213623047	88.31999969482422	11.89897632598877	1199400	0.0	0.0
520	2016-10-25 00:00:00-04:00	88.08000183105469	88.41000366210938	87.6500015258789	88.31999969482422	11.89897632598877	1540400	0.0	0.0
521	2016-10-26 00:00:00-04:00	88.45999908447266	90.9000015258789	88.0	88.61000061035156	11.938045501708984	2351600	0.0	0.0
522	2016-10-27 00:00:00-04:00	90.2300033569336	90.2300033569336	86.62999725341797	87.08999633789062	11.733262062072754	2141400	0.0	0.0
523	2016-10-28 00:00:00-04:00	87.37000274658203	88.44999694824219	87.16999816894531	88.23999786376953	11.888198852539062	1654600	0.0	0.0
524	2016-10-31 00:00:00-04:00	88.26000213623047	88.43000030517578	87.5199966430664	87.79000091552734	11.827571868896484	1324700	0.0	0.0
525	2016-11-01 00:00:00-04:00	87.55999755859375	87.69999694824219	86.56999969482422	86.80999755859375	11.695541381835938	1448600	0.0	0.0
526	2016-11-02 00:00:00-04:00	86.81999969482422	87.68000030517578	86.81999969482422	87.05000305175781	11.727876663208008	858200	0.0	0.0
527	2016-11-03 00:00:00-04:00	87.20999908447266	87.48999786376953	86.4800033569336	86.66000366210938	11.67533016204834	880900	0.0	0.0
528	2016-11-04 00:00:00-04:00	86.7300033569336	87.12999725341797	86.43000030517578	86.52999877929688	11.657817840576172	1100600	0.0	0.0
529	2016-11-07 00:00:00-05:00	87.12000274658203	87.73999786376953	87.12000274658203	87.69999694824219	11.815447807312012	1164500	0.0	0.0
530	2016-11-08 00:00:00-05:00	87.52999877929688	88.88999938964844	87.47000122070312	88.55000305175781	11.929965019226074	835100	0.0	0.0
531	2016-11-09 00:00:00-05:00	86.83999633789062	87.19999694824219	84.5	85.93000030517578	11.576981544494629	1453100	0.0	0.0
532	2016-11-10 00:00:00-05:00	85.18000030517578	85.18000030517578	83.01000213623047	83.23999786376953	11.214569091796875	2098000	0.0	0.0
533	2016-11-11 00:00:00-05:00	82.7699966430664	82.80000305175781	81.05000305175781	82.37999725341797	11.098702430725098	1652000	0.0	0.0
534	2016-11-14 00:00:00-05:00	82.51000213623047	82.66999816894531	81.55000305175781	82.44000244140625	11.10678768157959	1752600	0.0	0.0
535	2016-11-15 00:00:00-05:00	82.56999969482422	83.4800033569336	82.36000061035156	83.26000213623047	11.21726131439209	1359900	0.0	0.0
536	2016-11-16 00:00:00-05:00	83.37999725341797	83.52999877929688	82.37000274658203	82.86000061035156	11.163372039794922	1310100	0.0	0.0
537	2016-11-17 00:00:00-05:00	82.87000274658203	83.08999633789062	82.23999786376953	83.04000091552734	11.187625885009766	1158600	0.0	0.0
538	2016-11-18 00:00:00-05:00	82.94000244140625	83.66000366210938	82.88999938964844	83.4800033569336	11.246908187866211	1416800	0.0	0.0
539	2016-11-21 00:00:00-05:00	83.4800033569336	85.30999755859375	83.25	85.25	11.485368728637695	1467100	0.0	0.0
540	2016-11-22 00:00:00-05:00	85.9000015258789	87.73999786376953	85.58000183105469	87.5	11.78850269317627	2477300	0.0	0.0
541	2016-11-23 00:00:00-05:00	86.83999633789062	88.19000244140625	86.83999633789062	87.26000213623047	11.756169319152832	2376900	0.0	0.0
542	2016-11-25 00:00:00-05:00	87.86000061035156	88.77999877929688	87.5	88.0199966430664	11.85855770111084	828200	0.0	0.0
543	2016-11-28 00:00:00-05:00	88.11000061035156	89.0199966430664	88.02999877929688	88.83000183105469	11.96768856048584	1329200	0.0	0.0
544	2016-11-29 00:00:00-05:00	88.8499984741211	89.66000366210938	88.51000213623047	89.44999694824219	12.051218032836914	1668100	0.0	0.0
545	2016-11-30 00:00:00-05:00	88.68000030517578	89.16000366210938	86.56999969482422	86.73999786376953	11.686110496520996	4577800	0.0	0.0
546	2016-12-01 00:00:00-05:00	86.2699966430664	86.44000244140625	84.05999755859375	85.19999694824219	11.478633880615234	1799700	0.0	0.0
547	2016-12-02 00:00:00-05:00	85.38999938964844	86.19999694824219	84.76000213623047	85.12999725341797	11.469200134277344	1926400	0.0	0.0
548	2016-12-05 00:00:00-05:00	85.3499984741211	85.95999908447266	85.16999816894531	85.94999694824219	11.57967758178711	1467400	0.0	0.0
549	2016-12-06 00:00:00-05:00	86.56999969482422	87.37000274658203	86.0	87.3499984741211	11.768292427062988	1533400	0.0	0.0
550	2016-12-07 00:00:00-05:00	87.08999633789062	88.58000183105469	87.0	88.55000305175781	11.929965019226074	1978800	0.0	0.0
551	2016-12-08 00:00:00-05:00	87.77999877929688	88.11000061035156	87.36000061035156	87.7300033569336	11.819487571716309	1832100	0.0	0.0
552	2016-12-09 00:00:00-05:00	87.16999816894531	89.94000244140625	87.16999816894531	89.83999633789062	12.177326202392578	2374800	0.53	0.0
553	2016-12-12 00:00:00-05:00	89.81999969482422	90.56999969482422	89.54000091552734	90.33000183105469	12.243744850158691	2048800	0.0	0.0
554	2016-12-13 00:00:00-05:00	90.27999877929688	90.54000091552734	89.79000091552734	90.05000305175781	12.205790519714355	1933400	0.0	0.0
555	2016-12-14 00:00:00-05:00	90.48999786376953	90.66999816894531	89.22000122070312	89.75	12.165127754211426	3400300	0.0	0.0
556	2016-12-15 00:00:00-05:00	89.5999984741211	90.62999725341797	89.5	90.5199966430664	12.269495964050293	1552400	0.0	0.0
557	2016-12-16 00:00:00-05:00	90.41999816894531	90.93000030517578	90.12999725341797	90.6500015258789	12.287116050720215	2359700	0.0	0.0
558	2016-12-19 00:00:00-05:00	90.69999694824219	90.81999969482422	90.02999877929688	90.3499984741211	12.246453285217285	990700	0.0	0.0
559	2016-12-20 00:00:00-05:00	90.29000091552734	90.62999725341797	89.70999908447266	90.47000122070312	12.262720108032227	1193600	0.0	0.0
560	2016-12-21 00:00:00-05:00	90.58999633789062	91.06999969482422	90.25	90.30000305175781	12.239678382873535	1011000	0.0	0.0
561	2016-12-22 00:00:00-05:00	90.1500015258789	90.62999725341797	89.6500015258789	90.51000213623047	12.268139839172363	1033700	0.0	0.0
562	2016-12-23 00:00:00-05:00	90.6500015258789	91.04000091552734	90.37999725341797	90.77999877929688	12.304736137390137	586100	0.0	0.0
563	2016-12-27 00:00:00-05:00	90.87999725341797	91.05000305175781	90.4800033569336	90.87000274658203	12.316940307617188	591300	0.0	0.0
564	2016-12-28 00:00:00-05:00	90.52999877929688	90.6500015258789	90.1500015258789	90.45999908447266	12.26136302947998	890900	0.0	0.0
565	2016-12-29 00:00:00-05:00	90.61000061035156	91.13999938964844	90.5999984741211	90.95999908447266	12.329136848449707	512800	0.0	0.0
566	2016-12-30 00:00:00-05:00	91.13999938964844	91.13999938964844	90.37000274658203	90.66999816894531	12.289826393127441	736600	0.0	0.0
567	2017-01-03 00:00:00-05:00	90.66999816894531	91.16999816894531	90.4000015258789	90.86000061035156	12.315579414367676	934000	0.0	0.0
568	2017-01-04 00:00:00-05:00	91.0999984741211	91.73999786376953	90.95999908447266	91.29000091552734	12.37386703491211	940500	0.0	0.0
569	2017-01-05 00:00:00-05:00	91.01000213623047	91.69000244140625	90.70999908447266	91.37000274658203	12.384709358215332	1157700	0.0	0.0
570	2017-01-06 00:00:00-05:00	91.0999984741211	91.27999877929688	90.48999786376953	90.93000030517578	12.325069427490234	951600	0.0	0.0
571	2017-01-09 00:00:00-05:00	91.69000244140625	91.75	90.47000122070312	90.54000091552734	12.272208213806152	1299200	0.0	0.0
572	2017-01-10 00:00:00-05:00	90.37000274658203	90.5999984741211	89.72000122070312	90.08000183105469	12.209855079650879	1886700	0.0	0.0
573	2017-01-11 00:00:00-05:00	89.80000305175781	90.69999694824219	89.72000122070312	90.0199966430664	12.2017240524292	1713500	0.0	0.0
574	2017-01-12 00:00:00-05:00	89.7699966430664	90.19999694824219	89.22000122070312	89.48999786376953	12.12988567352295	1236000	0.0	0.0
575	2017-01-13 00:00:00-05:00	89.7300033569336	89.98999786376953	89.05999755859375	89.54000091552734	12.136661529541016	886700	0.0	0.0
576	2017-01-17 00:00:00-05:00	89.69999694824219	90.41000366210938	89.5999984741211	90.26000213623047	12.23425579071045	1003000	0.0	0.0
577	2017-01-18 00:00:00-05:00	90.19999694824219	90.72000122070312	89.98999786376953	90.33999633789062	12.245095252990723	1526000	0.0	0.0
578	2017-01-19 00:00:00-05:00	90.45999908447266	90.62999725341797	90.0	90.37000274658203	12.249161720275879	695200	0.0	0.0
579	2017-01-20 00:00:00-05:00	90.66999816894531	90.91999816894531	89.91999816894531	90.69999694824219	12.293891906738281	960900	0.0	0.0
580	2017-01-23 00:00:00-05:00	90.68000030517578	91.26000213623047	90.5199966430664	91.20999908447266	12.363019943237305	779500	0.0	0.0
581	2017-01-24 00:00:00-05:00	91.20999908447266	91.5999984741211	90.70999908447266	91.44999694824219	12.395550727844238	1030600	0.0	0.0
582	2017-01-25 00:00:00-05:00	91.55000305175781	91.7300033569336	91.0199966430664	91.11000061035156	12.349467277526855	1218300	0.0	0.0
583	2017-01-26 00:00:00-05:00	91.11000061035156	91.44000244140625	90.18000030517578	90.62999725341797	12.284404754638672	1216500	0.0	0.0
584	2017-01-27 00:00:00-05:00	90.80000305175781	90.87000274658203	89.76000213623047	90.02999877929688	12.203080177307129	709000	0.0	0.0
585	2017-01-30 00:00:00-05:00	90.16999816894531	90.7300033569336	89.83999633789062	90.69000244140625	12.2925386428833	1082000	0.0	0.0
586	2017-01-31 00:00:00-05:00	90.55999755859375	91.62999725341797	90.33000183105469	91.19999694824219	12.361668586730957	1126900	0.0	0.0
587	2017-02-01 00:00:00-05:00	91.19999694824219	91.22000122070312	90.20999908447266	90.41000366210938	12.254585266113281	1000500	0.0	0.0
588	2017-02-02 00:00:00-05:00	90.83999633789062	91.77999877929688	90.5	91.58000183105469	12.413175582885742	988000	0.0	0.0
589	2017-02-03 00:00:00-05:00	92.0	92.54000091552734	91.58000183105469	91.72000122070312	12.432147979736328	743100	0.0	0.0
590	2017-02-06 00:00:00-05:00	91.80000305175781	91.80000305175781	91.12000274658203	91.18000030517578	12.358953475952148	593100	0.0	0.0
591	2017-02-07 00:00:00-05:00	91.5999984741211	92.76000213623047	91.37999725341797	92.58000183105469	12.548720359802246	872100	0.0	0.0
592	2017-02-08 00:00:00-05:00	92.4000015258789	93.36000061035156	92.12999725341797	92.77999877929688	12.575824737548828	1049000	0.0	0.0
593	2017-02-09 00:00:00-05:00	92.77999877929688	93.33000183105469	91.8499984741211	93.18000030517578	12.63004207611084	905900	0.0	0.0
594	2017-02-10 00:00:00-05:00	93.19999694824219	93.86000061035156	92.93000030517578	93.55999755859375	12.68155288696289	887400	0.0	0.0
595	2017-02-13 00:00:00-05:00	93.55999755859375	94.08000183105469	92.73999786376953	93.48999786376953	12.6720609664917	1683200	0.0	0.0
596	2017-02-14 00:00:00-05:00	90.51000213623047	93.72000122070312	90.0	93.06999969482422	12.615133285522461	2085200	0.0	0.0
597	2017-02-15 00:00:00-05:00	92.5	93.12000274658203	91.63999938964844	92.81999969482422	12.581249237060547	1944600	0.0	0.0
598	2017-02-16 00:00:00-05:00	92.93000030517578	94.20999908447266	92.9000015258789	94.06999969482422	12.750680923461914	1603200	0.0	0.0
599	2017-02-17 00:00:00-05:00	93.86000061035156	94.79000091552734	93.56999969482422	93.9800033569336	12.738478660583496	1593900	0.0	0.0
600	2017-02-21 00:00:00-05:00	93.91000366210938	94.80000305175781	93.56999969482422	94.56999969482422	12.818450927734375	968000	0.0	0.0
601	2017-02-22 00:00:00-05:00	94.5999984741211	95.1500015258789	94.18000030517578	94.26000213623047	12.776430130004883	1534800	0.0	0.0
602	2017-02-23 00:00:00-05:00	94.26000213623047	95.08999633789062	94.05000305175781	94.62000274658203	12.825228691101074	901100	0.0	0.0
603	2017-02-24 00:00:00-05:00	94.76000213623047	95.05999755859375	94.16000366210938	94.79000091552734	12.848271369934082	1010200	0.0	0.0
604	2017-02-27 00:00:00-05:00	94.44999694824219	94.58999633789062	93.2699966430664	93.29000091552734	12.644951820373535	741700	0.0	0.0
605	2017-02-28 00:00:00-05:00	93.37999725341797	94.23999786376953	93.29000091552734	93.44000244140625	12.665285110473633	1708500	0.0	0.0
606	2017-03-01 00:00:00-05:00	93.30000305175781	93.83999633789062	92.93000030517578	93.27999877929688	12.643599510192871	1296500	0.0	0.0
607	2017-03-02 00:00:00-05:00	93.56999969482422	94.94999694824219	93.30000305175781	94.62000274658203	12.825228691101074	1061600	0.0	0.0
608	2017-03-03 00:00:00-05:00	95.5199966430664	95.5199966430664	94.26000213623047	94.91000366210938	12.864537239074707	1614600	0.0	0.0
609	2017-03-06 00:00:00-05:00	94.63999938964844	94.93000030517578	94.12999725341797	94.43000030517578	12.799477577209473	1275800	0.0	0.0
610	2017-03-07 00:00:00-05:00	93.9800033569336	94.76000213623047	93.81999969482422	94.2300033569336	12.772364616394043	1566300	0.0	0.0
611	2017-03-08 00:00:00-05:00	93.94999694824219	94.75	93.56999969482422	94.36000061035156	12.78998851776123	1056800	0.0	0.0
612	2017-03-09 00:00:00-05:00	94.76000213623047	94.98999786376953	94.19000244140625	94.58999633789062	12.821160316467285	1084700	0.0	0.0
613	2017-03-10 00:00:00-05:00	94.4800033569336	94.9000015258789	94.22000122070312	94.7300033569336	12.91935920715332	1694300	0.58	0.0
614	2017-03-13 00:00:00-04:00	94.55000305175781	94.93000030517578	94.19999694824219	94.70999908447266	12.916632652282715	950900	0.0	0.0
615	2017-03-14 00:00:00-04:00	94.52999877929688	95.38999938964844	94.5	94.6500015258789	12.90844440460205	864900	0.0	0.0
616	2017-03-15 00:00:00-04:00	94.76000213623047	96.43000030517578	94.51000213623047	96.12999725341797	13.110289573669434	1060900	0.0	0.0
617	2017-03-16 00:00:00-04:00	95.91999816894531	96.52999877929688	95.66999816894531	96.41000366210938	13.148479461669922	1765400	0.0	0.0
618	2017-03-17 00:00:00-04:00	96.51000213623047	96.5199966430664	95.55999755859375	95.58999633789062	13.036643981933594	1457600	0.0	0.0
619	2017-03-20 00:00:00-04:00	95.72000122070312	96.33000183105469	95.72000122070312	96.1500015258789	13.113015174865723	691800	0.0	0.0
620	2017-03-21 00:00:00-04:00	96.33999633789062	96.87999725341797	96.22000122070312	96.58000183105469	13.171663284301758	1240600	0.0	0.0
621	2017-03-22 00:00:00-04:00	96.9800033569336	97.38999938964844	96.37999725341797	96.9800033569336	13.226211547851562	1041700	0.0	0.0
622	2017-03-23 00:00:00-04:00	96.72000122070312	97.41999816894531	96.44000244140625	96.68000030517578	13.185300827026367	850800	0.0	0.0
623	2017-03-24 00:00:00-04:00	96.68000030517578	97.0999984741211	96.54000091552734	96.95999908447266	13.223485946655273	639000	0.0	0.0
624	2017-03-27 00:00:00-04:00	96.55999755859375	97.41000366210938	96.2300033569336	97.2300033569336	13.260310173034668	825500	0.0	0.0
625	2017-03-28 00:00:00-04:00	96.94000244140625	97.2699966430664	96.52999877929688	97.16999816894531	13.252123832702637	998200	0.0	0.0
626	2017-03-29 00:00:00-04:00	97.12000274658203	97.2300033569336	96.54000091552734	97.08999633789062	13.24121379852295	950200	0.0	0.0
627	2017-03-30 00:00:00-04:00	97.13999938964844	97.8499984741211	97.0	97.33999633789062	13.275309562683105	1049400	0.0	0.0
628	2017-03-31 00:00:00-04:00	97.41999816894531	98.16999816894531	97.22000122070312	97.91999816894531	13.354411125183105	1631800	0.0	0.0
629	2017-04-03 00:00:00-04:00	97.87999725341797	98.12999725341797	97.08999633789062	97.41000366210938	13.284858703613281	1087600	0.0	0.0
630	2017-04-04 00:00:00-04:00	97.16999816894531	97.75	96.80999755859375	97.55000305175781	13.303948402404785	816200	0.0	0.0
631	2017-04-05 00:00:00-04:00	97.2699966430664	97.58000183105469	96.55999755859375	96.91999816894531	13.218032836914062	1450100	0.0	0.0
632	2017-04-06 00:00:00-04:00	96.5199966430664	97.0	96.08999633789062	96.23999786376953	13.12529182434082	1110600	0.0	0.0
633	2017-04-07 00:00:00-04:00	96.33999633789062	96.72000122070312	96.20999908447266	96.55000305175781	13.167570114135742	983800	0.0	0.0
634	2017-04-10 00:00:00-04:00	96.69999694824219	97.25	96.16999816894531	97.08999633789062	13.24121379852295	939800	0.0	0.0
635	2017-04-11 00:00:00-04:00	96.98999786376953	97.18000030517578	96.72000122070312	97.12000274658203	13.245306015014648	708800	0.0	0.0
636	2017-04-12 00:00:00-04:00	96.72000122070312	97.63999938964844	96.5199966430664	97.27999877929688	13.26712703704834	884200	0.0	0.0
637	2017-04-13 00:00:00-04:00	97.20999908447266	97.80999755859375	97.01000213623047	97.20999908447266	13.257580757141113	648400	0.0	0.0
638	2017-04-17 00:00:00-04:00	97.41999816894531	98.1500015258789	97.41999816894531	98.1500015258789	13.38577938079834	511200	0.0	0.0
639	2017-04-18 00:00:00-04:00	98.18000030517578	99.47000122070312	97.87999725341797	98.87999725341797	13.485335350036621	968000	0.0	0.0
640	2017-04-19 00:00:00-04:00	98.87999725341797	99.02999877929688	98.2699966430664	98.41999816894531	13.422600746154785	730300	0.0	0.0
641	2017-04-20 00:00:00-04:00	98.37999725341797	98.47000122070312	98.0	98.08999633789062	13.377595901489258	937300	0.0	0.0
642	2017-04-21 00:00:00-04:00	98.20999908447266	98.48999786376953	97.93000030517578	97.97000122070312	13.361230850219727	1193000	0.0	0.0
643	2017-04-24 00:00:00-04:00	98.47000122070312	98.73999786376953	97.66000366210938	98.25	13.399415969848633	1288200	0.0	0.0
644	2017-04-25 00:00:00-04:00	97.94000244140625	98.68000030517578	97.80999755859375	98.41000366210938	13.421239852905273	1629700	0.0	0.0
645	2017-04-26 00:00:00-04:00	92.76000213623047	94.79000091552734	91.5	92.9800033569336	12.680691719055176	4481300	0.0	0.0
646	2017-04-27 00:00:00-04:00	93.13999938964844	93.45999908447266	91.93000030517578	92.16999816894531	12.570219039916992	2749500	0.0	0.0
647	2017-04-28 00:00:00-04:00	91.88999938964844	92.11000061035156	91.06999969482422	91.6500015258789	12.49930191040039	2669800	0.0	0.0
648	2017-05-01 00:00:00-04:00	91.66999816894531	91.69000244140625	90.77999877929688	90.87999725341797	12.394289016723633	1251600	0.0	0.0
649	2017-05-02 00:00:00-04:00	91.22000122070312	91.47000122070312	90.13999938964844	90.2300033569336	12.305645942687988	1559000	0.0	0.0
650	2017-05-03 00:00:00-04:00	90.25	90.95999908447266	89.87999725341797	90.83000183105469	12.387472152709961	1603200	0.0	0.0
651	2017-05-04 00:00:00-04:00	91.0999984741211	91.66999816894531	90.9000015258789	91.20999908447266	12.439294815063477	1349800	0.0	0.0
652	2017-05-05 00:00:00-04:00	91.16000366210938	91.68000030517578	91.0	91.20999908447266	12.439294815063477	896800	0.0	0.0
653	2017-05-08 00:00:00-04:00	91.0999984741211	91.44000244140625	90.61000061035156	91.08000183105469	12.421568870544434	1076300	0.0	0.0
654	2017-05-09 00:00:00-04:00	91.19000244140625	91.26000213623047	90.33000183105469	90.51000213623047	12.343829154968262	983800	0.0	0.0
655	2017-05-10 00:00:00-04:00	90.5999984741211	90.88999938964844	90.3499984741211	90.47000122070312	12.338375091552734	981300	0.0	0.0
656	2017-05-11 00:00:00-04:00	90.37000274658203	90.91999816894531	90.08000183105469	90.9000015258789	12.397013664245605	1147100	0.0	0.0
657	2017-05-12 00:00:00-04:00	90.5999984741211	91.0199966430664	90.30000305175781	90.3499984741211	12.322007179260254	592400	0.0	0.0
658	2017-05-15 00:00:00-04:00	90.36000061035156	91.41000366210938	90.36000061035156	91.08999633789062	12.422930717468262	1118100	0.0	0.0
659	2017-05-16 00:00:00-04:00	92.30999755859375	93.20999908447266	90.91000366210938	90.97000122070312	12.406562805175781	1469600	0.0	0.0
660	2017-05-17 00:00:00-04:00	90.97000122070312	91.0999984741211	90.25	90.31999969482422	12.31791877746582	1471200	0.0	0.0
661	2017-05-18 00:00:00-04:00	90.45999908447266	90.88999938964844	89.94000244140625	90.43000030517578	12.332919120788574	1391400	0.0	0.0
662	2017-05-19 00:00:00-04:00	90.69999694824219	91.3499984741211	90.27999877929688	90.91999816894531	12.399744033813477	1624000	0.0	0.0
663	2017-05-22 00:00:00-04:00	90.91999816894531	91.62000274658203	90.8499984741211	91.47000122070312	12.474757194519043	1084200	0.0	0.0
664	2017-05-23 00:00:00-04:00	91.6500015258789	92.47000122070312	91.55999755859375	91.9000015258789	12.53339958190918	912100	0.0	0.0
665	2017-05-24 00:00:00-04:00	92.2699966430664	93.62000274658203	91.9800033569336	93.27999877929688	12.721606254577637	1064500	0.0	0.0
666	2017-05-25 00:00:00-04:00	93.44999694824219	93.62000274658203	93.08999633789062	93.30000305175781	12.724329948425293	884900	0.0	0.0
667	2017-05-26 00:00:00-04:00	93.23999786376953	93.81999969482422	93.19000244140625	93.44999694824219	12.744790077209473	660800	0.0	0.0
668	2017-05-30 00:00:00-04:00	93.05000305175781	93.70999908447266	92.33000183105469	92.58999633789062	12.627501487731934	1166600	0.0	0.0
669	2017-05-31 00:00:00-04:00	92.83000183105469	93.33000183105469	92.47000122070312	92.80999755859375	12.657505989074707	1396800	0.0	0.0
670	2017-06-01 00:00:00-04:00	92.93000030517578	93.0199966430664	91.97000122070312	92.93000030517578	12.673871040344238	1056700	0.0	0.0
671	2017-06-02 00:00:00-04:00	93.0999984741211	93.29000091552734	92.4000015258789	92.83999633789062	12.66159725189209	1058900	0.0	0.0
672	2017-06-05 00:00:00-04:00	92.68000030517578	93.0999984741211	92.22000122070312	92.87999725341797	12.6670503616333	689900	0.0	0.0
673	2017-06-06 00:00:00-04:00	92.83000183105469	92.83000183105469	91.94000244140625	92.29000091552734	12.586587905883789	1149200	0.0	0.0
674	2017-06-07 00:00:00-04:00	92.62000274658203	93.87000274658203	92.38999938964844	93.5	12.751607894897461	1383200	0.0	0.0
675	2017-06-08 00:00:00-04:00	93.5	93.5	91.56999969482422	92.0999984741211	12.56067180633545	1281100	0.0	0.0
676	2017-06-09 00:00:00-04:00	92.04000091552734	92.33000183105469	91.0	91.4000015258789	12.465208053588867	1175400	0.0	0.0
677	2017-06-12 00:00:00-04:00	91.12000274658203	92.80000305175781	91.12000274658203	92.66000366210938	12.717748641967773	1279500	0.58	0.0
678	2017-06-13 00:00:00-04:00	92.58000183105469	93.13999938964844	91.91000366210938	92.91000366210938	12.752068519592285	1059900	0.0	0.0
679	2017-06-14 00:00:00-04:00	93.43000030517578	94.31999969482422	93.02999877929688	93.73999786376953	12.865982055664062	1561600	0.0	0.0
680	2017-06-15 00:00:00-04:00	93.33999633789062	93.86000061035156	92.93000030517578	93.77999877929688	12.871472358703613	895000	0.0	0.0
681	2017-06-16 00:00:00-04:00	93.69999694824219	93.73999786376953	93.08999633789062	93.26000213623047	12.800104141235352	1718000	0.0	0.0
682	2017-06-19 00:00:00-04:00	93.52999877929688	95.70999908447266	92.69000244140625	95.52999877929688	13.111661911010742	2439200	0.0	0.0
683	2017-06-20 00:00:00-04:00	95.51000213623047	96.75	95.19999694824219	96.05999755859375	13.184406280517578	2357800	0.0	0.0
684	2017-06-21 00:00:00-04:00	95.80999755859375	96.16999816894531	95.20999908447266	95.77999877929688	13.145977020263672	1324900	0.0	0.0
685	2017-06-22 00:00:00-04:00	94.83999633789062	94.97000122070312	92.26000213623047	92.30000305175781	12.668343544006348	2252300	0.0	0.0
686	2017-06-23 00:00:00-04:00	92.25	93.2699966430664	92.01000213623047	92.91000366210938	12.752068519592285	2817200	0.0	0.0
687	2017-06-26 00:00:00-04:00	93.26000213623047	93.76000213623047	92.68000030517578	92.91999816894531	12.753437995910645	1108700	0.0	0.0
688	2017-06-27 00:00:00-04:00	92.62000274658203	92.69999694824219	91.38999938964844	91.62999725341797	12.576382637023926	895100	0.0	0.0
689	2017-06-28 00:00:00-04:00	92.02999877929688	92.79000091552734	91.81999969482422	92.22000122070312	12.657361030578613	1197100	0.0	0.0
690	2017-06-29 00:00:00-04:00	91.9800033569336	92.0199966430664	90.69999694824219	90.9000015258789	12.476188659667969	853500	0.0	0.0
691	2017-06-30 00:00:00-04:00	91.26000213623047	91.69999694824219	91.0999984741211	91.11000061035156	12.505011558532715	748900	0.0	0.0
692	2017-07-03 00:00:00-04:00	91.5999984741211	91.87999725341797	91.2300033569336	91.5	12.558538436889648	405400	0.0	0.0
693	2017-07-05 00:00:00-04:00	91.27999877929688	91.27999877929688	89.55000305175781	89.7699966430664	12.321096420288086	1453600	0.0	0.0
694	2017-07-06 00:00:00-04:00	89.55999755859375	89.81999969482422	88.94999694824219	89.06999969482422	12.225018501281738	1336400	0.0	0.0
695	2017-07-07 00:00:00-04:00	89.44000244140625	89.6500015258789	88.94999694824219	89.26000213623047	12.251096725463867	1034400	0.0	0.0
696	2017-07-10 00:00:00-04:00	89.29000091552734	89.55999755859375	88.80999755859375	89.20999908447266	12.244231224060059	981300	0.0	0.0
697	2017-07-11 00:00:00-04:00	89.44999694824219	89.58999633789062	88.66000366210938	88.7300033569336	12.178353309631348	1165400	0.0	0.0
698	2017-07-12 00:00:00-04:00	89.30999755859375	89.66999816894531	88.9000015258789	89.27999877929688	12.253839492797852	884600	0.0	0.0
699	2017-07-13 00:00:00-04:00	89.5	89.76000213623047	89.05000305175781	89.44999694824219	12.277172088623047	992700	0.0	0.0
700	2017-07-14 00:00:00-04:00	89.25	90.69000244140625	89.25	90.31999969482422	12.396584510803223	937400	0.0	0.0
701	2017-07-17 00:00:00-04:00	90.23999786376953	90.70999908447266	90.05000305175781	90.27999877929688	12.391092300415039	754200	0.0	0.0
702	2017-07-18 00:00:00-04:00	90.29000091552734	91.23999786376953	89.87999725341797	90.97000122070312	12.485795974731445	1243400	0.0	0.0
703	2017-07-19 00:00:00-04:00	90.95999908447266	91.73999786376953	90.83000183105469	91.4000015258789	12.544814109802246	1252500	0.0	0.0
704	2017-07-20 00:00:00-04:00	91.5199966430664	91.69000244140625	91.08000183105469	91.26000213623047	12.52559757232666	991400	0.0	0.0
705	2017-07-21 00:00:00-04:00	91.19000244140625	91.58000183105469	91.08999633789062	91.37999725341797	12.542067527770996	1356700	0.0	0.0
706	2017-07-24 00:00:00-04:00	91.55000305175781	92.0999984741211	91.2699966430664	91.5	12.558538436889648	1083400	0.0	0.0
707	2017-07-25 00:00:00-04:00	91.8499984741211	92.08999633789062	91.43000030517578	91.88999938964844	12.612070083618164	1048800	0.0	0.0
708	2017-07-26 00:00:00-04:00	91.9000015258789	92.44999694824219	91.63999938964844	92.1500015258789	12.64775276184082	1339000	0.0	0.0
709	2017-07-27 00:00:00-04:00	91.52999877929688	93.7699966430664	91.1500015258789	92.02999877929688	12.6312837600708	2308300	0.0	0.0
710	2017-07-28 00:00:00-04:00	91.91000366210938	92.05000305175781	90.37000274658203	90.83999633789062	12.467952728271484	1498100	0.0	0.0
711	2017-07-31 00:00:00-04:00	90.66999816894531	91.36000061035156	90.4000015258789	91.16000366210938	12.511873245239258	1358200	0.0	0.0
712	2017-08-01 00:00:00-04:00	91.37000274658203	91.7699966430664	91.0	91.05000305175781	12.496776580810547	867800	0.0	0.0
713	2017-08-02 00:00:00-04:00	90.91000366210938	91.47000122070312	90.36000061035156	90.98999786376953	12.488542556762695	955100	0.0	0.0
714	2017-08-03 00:00:00-04:00	91.06999969482422	91.58000183105469	90.76000213623047	90.86000061035156	12.470697402954102	922200	0.0	0.0
715	2017-08-04 00:00:00-04:00	91.05000305175781	91.13999938964844	89.87000274658203	90.66000366210938	12.443248748779297	1257600	0.0	0.0
716	2017-08-07 00:00:00-04:00	90.72000122070312	91.23999786376953	90.25	91.05999755859375	12.498150825500488	564600	0.0	0.0
717	2017-08-08 00:00:00-04:00	90.98999786376953	91.19000244140625	90.19000244140625	90.30999755859375	12.395210266113281	969600	0.0	0.0
718	2017-08-09 00:00:00-04:00	90.30000305175781	90.41999816894531	89.4000015258789	90.31999969482422	12.396584510803223	1068900	0.0	0.0
719	2017-08-10 00:00:00-04:00	90.19000244140625	90.77999877929688	89.80999755859375	90.37999725341797	12.404818534851074	866300	0.0	0.0
720	2017-08-11 00:00:00-04:00	89.9800033569336	91.13999938964844	89.9800033569336	90.37999725341797	12.404818534851074	615400	0.0	0.0
721	2017-08-14 00:00:00-04:00	90.83000183105469	91.44999694824219	90.44000244140625	91.29000091552734	12.529718399047852	652800	0.0	0.0
722	2017-08-15 00:00:00-04:00	91.41000366210938	92.13999938964844	91.12000274658203	91.97000122070312	12.623046875	436800	0.0	0.0
723	2017-08-16 00:00:00-04:00	91.94999694824219	92.6500015258789	91.94999694824219	92.44000244140625	12.687560081481934	595600	0.0	0.0
724	2017-08-17 00:00:00-04:00	92.33000183105469	92.86000061035156	91.58000183105469	91.72000122070312	12.588736534118652	1055700	0.0	0.0
725	2017-08-18 00:00:00-04:00	91.6500015258789	91.66000366210938	90.55000305175781	91.08000183105469	12.500894546508789	1226600	0.0	0.0
726	2017-08-21 00:00:00-04:00	91.12000274658203	91.66000366210938	90.8499984741211	91.4000015258789	12.544814109802246	562800	0.0	0.0
727	2017-08-22 00:00:00-04:00	91.37999725341797	92.01000213623047	91.29000091552734	91.93000030517578	12.61755657196045	794600	0.0	0.0
728	2017-08-23 00:00:00-04:00	91.56999969482422	91.94000244140625	91.12000274658203	91.12999725341797	12.507757186889648	851200	0.0	0.0
729	2017-08-24 00:00:00-04:00	91.13999938964844	91.27999877929688	89.8499984741211	89.95999908447266	12.347169876098633	967500	0.0	0.0
730	2017-08-25 00:00:00-04:00	90.56999969482422	90.97000122070312	90.30999755859375	90.33999633789062	12.39932632446289	934300	0.0	0.0
731	2017-08-28 00:00:00-04:00	90.56999969482422	90.91000366210938	90.33000183105469	90.33999633789062	12.39932632446289	1198400	0.0	0.0
732	2017-08-29 00:00:00-04:00	90.30000305175781	90.9000015258789	90.04000091552734	90.4000015258789	12.407562255859375	868600	0.0	0.0
733	2017-08-30 00:00:00-04:00	90.30000305175781	90.80000305175781	89.86000061035156	90.79000091552734	12.461092948913574	740200	0.0	0.0
734	2017-08-31 00:00:00-04:00	90.79000091552734	91.27999877929688	90.66000366210938	91.05000305175781	12.496776580810547	1064000	0.0	0.0
735	2017-09-01 00:00:00-04:00	91.23999786376953	91.76000213623047	90.88999938964844	91.72000122070312	12.588736534118652	772600	0.0	0.0
736	2017-09-05 00:00:00-04:00	91.5999984741211	91.86000061035156	91.22000122070312	91.81999969482422	12.602458000183105	1068700	0.0	0.0
737	2017-09-06 00:00:00-04:00	91.83000183105469	92.23999786376953	91.41000366210938	92.08000183105469	12.63814640045166	1006700	0.0	0.0
738	2017-09-07 00:00:00-04:00	92.08999633789062	92.36000061035156	91.8499984741211	92.08999633789062	12.639519691467285	953000	0.0	0.0
739	2017-09-08 00:00:00-04:00	92.05000305175781	92.05000305175781	91.38999938964844	91.5199966430664	12.56128215789795	978600	0.0	0.0
740	2017-09-11 00:00:00-04:00	91.70999908447266	92.2300033569336	91.55999755859375	92.11000061035156	12.642263412475586	668400	0.0	0.0
741	2017-09-12 00:00:00-04:00	92.12999725341797	92.69000244140625	91.94999694824219	92.23999786376953	12.660106658935547	695900	0.0	0.0
742	2017-09-13 00:00:00-04:00	91.68000030517578	92.18000030517578	91.55000305175781	91.7300033569336	12.669772148132324	1083400	0.58	0.0
743	2017-09-14 00:00:00-04:00	91.66999816894531	92.01000213623047	91.22000122070312	91.58999633789062	12.65043830871582	817400	0.0	0.0
744	2017-09-15 00:00:00-04:00	91.66000366210938	91.87000274658203	91.37000274658203	91.54000091552734	12.643528938293457	1672900	0.0	0.0
745	2017-09-18 00:00:00-04:00	91.62999725341797	92.0	91.30000305175781	91.97000122070312	12.702922821044922	801500	0.0	0.0
746	2017-09-19 00:00:00-04:00	91.87000274658203	92.0	91.58999633789062	91.80000305175781	12.679442405700684	969200	0.0	0.0
747	2017-09-20 00:00:00-04:00	91.44999694824219	91.76000213623047	90.94999694824219	91.68000030517578	12.662870407104492	1055900	0.0	0.0
748	2017-09-21 00:00:00-04:00	90.47000122070312	91.0	89.19000244140625	89.5	12.361767768859863	2640900	0.0	0.0
749	2017-09-22 00:00:00-04:00	89.31999969482422	89.75	88.30999755859375	88.73999786376953	12.256793975830078	1360900	0.0	0.0
750	2017-09-25 00:00:00-04:00	88.6500015258789	88.69999694824219	87.55000305175781	87.94000244140625	12.1462984085083	1366200	0.0	0.0
751	2017-09-26 00:00:00-04:00	87.69999694824219	88.9000015258789	87.56999969482422	88.70999908447266	12.25264835357666	1352300	0.0	0.0
752	2017-09-27 00:00:00-04:00	88.54000091552734	88.58000183105469	87.27999877929688	87.6500015258789	12.106245040893555	1306100	0.0	0.0
753	2017-09-28 00:00:00-04:00	87.47000122070312	88.56999969482422	87.36000061035156	88.36000061035156	12.204307556152344	1283200	0.0	0.0
754	2017-09-29 00:00:00-04:00	88.43000030517578	89.20999908447266	88.37000274658203	88.47000122070312	12.219501495361328	1429000	0.0	0.0
755	2017-10-02 00:00:00-04:00	88.51000213623047	88.51000213623047	87.13999938964844	87.66999816894531	12.10900592803955	1173900	0.0	0.0
756	2017-10-03 00:00:00-04:00	87.80999755859375	87.8499984741211	86.98999786376953	87.12999725341797	12.034421920776367	1542300	0.0	0.0
757	2017-10-04 00:00:00-04:00	87.02999877929688	87.79000091552734	86.41999816894531	87.68000030517578	12.110386848449707	1602000	0.0	0.0
758	2017-10-05 00:00:00-04:00	88.08999633789062	88.58000183105469	87.87999725341797	87.93000030517578	12.144916534423828	1019700	0.0	0.0
759	2017-10-06 00:00:00-04:00	87.76000213623047	88.33999633789062	87.63999938964844	88.26000213623047	12.190497398376465	834700	0.0	0.0
760	2017-10-09 00:00:00-04:00	88.29000091552734	88.44000244140625	87.73999786376953	88.05999755859375	12.162872314453125	1083900	0.0	0.0
761	2017-10-10 00:00:00-04:00	88.27999877929688	89.12999725341797	88.16000366210938	88.61000061035156	12.238839149475098	1073400	0.0	0.0
762	2017-10-11 00:00:00-04:00	88.62999725341797	89.13999938964844	88.45999908447266	88.80000305175781	12.265081405639648	907100	0.0	0.0
763	2017-10-12 00:00:00-04:00	88.73999786376953	89.11000061035156	88.37999725341797	89.05999755859375	12.300992965698242	990700	0.0	0.0
764	2017-10-13 00:00:00-04:00	89.1500015258789	89.69999694824219	88.95999908447266	89.25	12.327235221862793	936700	0.0	0.0
765	2017-10-16 00:00:00-04:00	89.16999816894531	89.66000366210938	88.77999877929688	89.62999725341797	12.379722595214844	1054300	0.0	0.0
766	2017-10-17 00:00:00-04:00	89.44000244140625	89.58999633789062	88.94999694824219	89.37000274658203	12.343811988830566	680000	0.0	0.0
767	2017-10-18 00:00:00-04:00	89.29000091552734	89.5999984741211	88.95999908447266	89.1500015258789	12.313423156738281	774700	0.0	0.0
768	2017-10-19 00:00:00-04:00	89.12999725341797	89.45999908447266	88.97000122070312	89.30999755859375	12.335522651672363	1058600	0.0	0.0
769	2017-10-20 00:00:00-04:00	89.37999725341797	89.47000122070312	88.80999755859375	89.02999877929688	12.296850204467773	1057900	0.0	0.0
770	2017-10-23 00:00:00-04:00	91.41999816894531	91.5	89.94000244140625	90.33000183105469	12.476407051086426	1407300	0.0	0.0
771	2017-10-24 00:00:00-04:00	90.1500015258789	90.33999633789062	89.33000183105469	89.70999908447266	12.390771865844727	1273800	0.0	0.0
772	2017-10-25 00:00:00-04:00	81.69999694824219	86.69999694824219	81.69999694824219	85.5199966430664	11.812047958374023	4420400	0.0	0.0
773	2017-10-26 00:00:00-04:00	85.93000030517578	87.54000091552734	85.44999694824219	86.45999908447266	11.94188117980957	2516600	0.0	0.0
774	2017-10-27 00:00:00-04:00	86.27999877929688	86.91999816894531	85.5999984741211	85.75	11.843814849853516	1469200	0.0	0.0
775	2017-10-30 00:00:00-04:00	85.77999877929688	85.98999786376953	84.94999694824219	85.05000305175781	11.747129440307617	1567800	0.0	0.0
776	2017-10-31 00:00:00-04:00	85.5199966430664	86.22000122070312	85.27999877929688	85.66000366210938	11.83138656616211	1581300	0.0	0.0
777	2017-11-01 00:00:00-04:00	86.0199966430664	86.66000366210938	85.56999969482422	85.88999938964844	11.863152503967285	1341200	0.0	0.0
778	2017-11-02 00:00:00-04:00	86.04000091552734	86.4000015258789	84.69000244140625	85.33999633789062	11.787185668945312	1261000	0.0	0.0
779	2017-11-03 00:00:00-04:00	85.58000183105469	86.05000305175781	85.41999816894531	85.62000274658203	11.825862884521484	1300500	0.0	0.0
780	2017-11-06 00:00:00-05:00	85.3499984741211	85.36000061035156	84.4000015258789	84.47000122070312	11.667020797729492	1477400	0.0	0.0
781	2017-11-07 00:00:00-05:00	84.26000213623047	85.3499984741211	84.06999969482422	84.4800033569336	11.668404579162598	1874800	0.0	0.0
782	2017-11-08 00:00:00-05:00	84.93000030517578	85.80999755859375	84.45999908447266	85.61000061035156	11.824478149414062	1116900	0.0	0.0
783	2017-11-09 00:00:00-05:00	85.48999786376953	86.2699966430664	85.22000122070312	85.69000244140625	11.835529327392578	791100	0.0	0.0
784	2017-11-10 00:00:00-05:00	85.72000122070312	86.54000091552734	85.5	86.31999969482422	11.922542572021484	767200	0.0	0.0
785	2017-11-13 00:00:00-05:00	86.37999725341797	87.45999908447266	86.37999725341797	87.02999877929688	12.020606994628906	1145800	0.0	0.0
786	2017-11-14 00:00:00-05:00	86.91000366210938	88.19999694824219	86.58999633789062	87.81999969482422	12.12972354888916	1370200	0.0	0.0
787	2017-11-15 00:00:00-05:00	87.80999755859375	88.25	87.16999816894531	87.33000183105469	12.06204605102539	958700	0.0	0.0
788	2017-11-16 00:00:00-05:00	87.55000305175781	87.81999969482422	87.05000305175781	87.12000274658203	12.033038139343262	799300	0.0	0.0
789	2017-11-17 00:00:00-05:00	86.80999755859375	87.29000091552734	86.54000091552734	87.26000213623047	12.052377700805664	668400	0.0	0.0
790	2017-11-20 00:00:00-05:00	87.27999877929688	87.75	86.80999755859375	87.2300033569336	12.048232078552246	706100	0.0	0.0
791	2017-11-21 00:00:00-05:00	87.30999755859375	87.94999694824219	86.94999694824219	87.02999877929688	12.020606994628906	942200	0.0	0.0
792	2017-11-22 00:00:00-05:00	86.91999816894531	87.02999877929688	85.91000366210938	86.4000015258789	11.933592796325684	652200	0.0	0.0
793	2017-11-24 00:00:00-05:00	86.72000122070312	87.13999938964844	86.45999908447266	86.55999755859375	11.955689430236816	312600	0.0	0.0
794	2017-11-27 00:00:00-05:00	86.7300033569336	87.48999786376953	86.41000366210938	86.91000366210938	12.004035949707031	834200	0.0	0.0
795	2017-11-28 00:00:00-05:00	87.1500015258789	87.63999938964844	86.41999816894531	87.62000274658203	12.102100372314453	892200	0.0	0.0
796	2017-11-29 00:00:00-05:00	87.48999786376953	89.56999969482422	87.2699966430664	89.45999908447266	12.356243133544922	1411300	0.0	0.0
797	2017-11-30 00:00:00-05:00	89.5199966430664	90.3499984741211	89.36000061035156	90.19000244140625	12.457072257995605	2154400	0.0	0.0
798	2017-12-01 00:00:00-05:00	90.37000274658203	90.44999694824219	88.83999633789062	90.26000213623047	12.466736793518066	1497200	0.0	0.0
799	2017-12-04 00:00:00-05:00	90.52999877929688	93.29000091552734	90.33000183105469	93.0999984741211	12.858997344970703	1429900	0.0	0.0
800	2017-12-05 00:00:00-05:00	93.19999694824219	94.1500015258789	93.12999725341797	93.5	12.914244651794434	1731300	0.0	0.0
801	2017-12-06 00:00:00-05:00	93.52999877929688	95.04000091552734	93.52999877929688	94.94999694824219	13.11452579498291	1499600	0.0	0.0
802	2017-12-07 00:00:00-05:00	94.58000183105469	94.9000015258789	93.44999694824219	94.0999984741211	12.997121810913086	1323900	0.0	0.0
803	2017-12-08 00:00:00-05:00	93.95999908447266	94.18000030517578	92.77999877929688	94.1500015258789	13.004026412963867	1036500	0.0	0.0
804	2017-12-11 00:00:00-05:00	94.02999877929688	94.55000305175781	93.0	94.5199966430664	13.055130004882812	721600	0.0	0.0
805	2017-12-12 00:00:00-05:00	94.25	95.06999969482422	93.63999938964844	94.16000366210938	13.005407333374023	1175800	0.0	0.0
806	2017-12-13 00:00:00-05:00	93.33000183105469	94.01000213623047	92.73999786376953	93.76000213623047	13.03042221069336	1201200	0.58	0.0
807	2017-12-14 00:00:00-05:00	93.73999786376953	94.0	92.97000122070312	92.9800033569336	12.922021865844727	1244800	0.0	0.0
808	2017-12-15 00:00:00-05:00	93.5	93.98999786376953	93.12999725341797	93.91999816894531	13.052659034729004	1447200	0.0	0.0
809	2017-12-18 00:00:00-05:00	94.31999969482422	95.19999694824219	94.06999969482422	94.16000366210938	13.086013793945312	1342200	0.0	0.0
810	2017-12-19 00:00:00-05:00	94.25	94.79000091552734	93.44999694824219	94.2300033569336	13.095742225646973	1787600	0.0	0.0
811	2017-12-20 00:00:00-05:00	94.33999633789062	96.16000366210938	94.30000305175781	95.9800033569336	13.338950157165527	2447800	0.0	0.0
812	2017-12-21 00:00:00-05:00	95.9800033569336	96.44000244140625	95.7300033569336	95.80000305175781	13.313934326171875	1576500	0.0	0.0
813	2017-12-22 00:00:00-05:00	96.23999786376953	96.4000015258789	95.66999816894531	96.12000274658203	13.358407020568848	867000	0.0	0.0
814	2017-12-26 00:00:00-05:00	96.33000183105469	96.97000122070312	96.05000305175781	96.33000183105469	13.387593269348145	791000	0.0	0.0
815	2017-12-27 00:00:00-05:00	96.6500015258789	97.04000091552734	96.33000183105469	97.0199966430664	13.483485221862793	647100	0.0	0.0
816	2017-12-28 00:00:00-05:00	97.08000183105469	97.23999786376953	96.5199966430664	96.88999938964844	13.465420722961426	902100	0.0	0.0
817	2017-12-29 00:00:00-05:00	97.08999633789062	97.83999633789062	96.70999908447266	97.05999755859375	13.489045143127441	1075800	0.0	0.0
818	2018-01-02 00:00:00-05:00	97.37000274658203	97.37000274658203	95.20999908447266	95.2699966430664	13.240277290344238	1763900	0.0	0.0
819	2018-01-03 00:00:00-05:00	95.18000030517578	95.61000061035156	94.79000091552734	95.31999969482422	13.24722671508789	1202300	0.0	0.0
820	2018-01-04 00:00:00-05:00	95.36000061035156	96.4800033569336	95.36000061035156	95.7699966430664	13.309764862060547	1256500	0.0	0.0
821	2018-01-05 00:00:00-05:00	95.93000030517578	96.0	95.16000366210938	95.5	13.27224349975586	1036200	0.0	0.0
822	2018-01-08 00:00:00-05:00	95.62000274658203	95.98999786376953	95.19999694824219	95.68000030517578	13.297256469726562	1043800	0.0	0.0
823	2018-01-09 00:00:00-05:00	95.7699966430664	95.9800033569336	95.23999786376953	95.5199966430664	13.275019645690918	897500	0.0	0.0
824	2018-01-10 00:00:00-05:00	95.37000274658203	95.80000305175781	94.61000061035156	95.66999816894531	13.295867919921875	1007100	0.0	0.0
825	2018-01-11 00:00:00-05:00	95.61000061035156	96.16000366210938	95.37999725341797	95.63999938964844	13.291698455810547	950900	0.0	0.0
826	2018-01-12 00:00:00-05:00	95.7699966430664	95.7699966430664	95.18000030517578	95.23999786376953	13.23610782623291	853200	0.0	0.0
827	2018-01-16 00:00:00-05:00	95.5	95.63999938964844	94.81999969482422	94.91000366210938	13.190245628356934	1462300	0.0	0.0
828	2018-01-17 00:00:00-05:00	95.38999938964844	96.44999694824219	95.05999755859375	95.9000015258789	13.327832221984863	1051100	0.0	0.0
829	2018-01-18 00:00:00-05:00	95.86000061035156	95.97000122070312	94.86000061035156	95.31999969482422	13.24722671508789	1386200	0.0	0.0
830	2018-01-19 00:00:00-05:00	95.7699966430664	96.98999786376953	95.6500015258789	96.3499984741211	13.390371322631836	1117400	0.0	0.0
831	2018-01-22 00:00:00-05:00	96.3499984741211	96.80000305175781	96.26000213623047	96.76000213623047	13.447352409362793	613200	0.0	0.0
832	2018-01-23 00:00:00-05:00	96.72000122070312	97.23999786376953	96.16000366210938	96.7300033569336	13.443180084228516	705100	0.0	0.0
833	2018-01-24 00:00:00-05:00	96.7300033569336	96.7300033569336	95.80999755859375	95.95999908447266	13.33616828918457	1050500	0.0	0.0
834	2018-01-25 00:00:00-05:00	96.08999633789062	96.16000366210938	95.44000244140625	95.69000244140625	13.298646926879883	1099000	0.0	0.0
835	2018-01-26 00:00:00-05:00	95.44999694824219	95.91999816894531	95.19000244140625	95.6500015258789	13.293091773986816	1156200	0.0	0.0
836	2018-01-29 00:00:00-05:00	126.58000183105469	126.6500015258789	116.91000366210938	117.06999969482422	16.269956588745117	24777100	0.0	0.0
837	2018-01-30 00:00:00-05:00	116.94999694824219	119.5	116.83000183105469	119.0	16.538185119628906	5333600	0.0	0.0
838	2018-01-31 00:00:00-05:00	119.2300033569336	120.48999786376953	118.91000366210938	119.3499984741211	16.586824417114258	5963400	0.0	0.0
839	2018-02-01 00:00:00-05:00	119.0999984741211	120.58000183105469	119.0999984741211	120.0999984741211	16.691057205200195	5438200	0.0	0.0
840	2018-02-02 00:00:00-05:00	119.55999755859375	119.94000244140625	118.70999908447266	118.70999908447266	16.497879028320312	4400500	0.0	0.0
841	2018-02-05 00:00:00-05:00	118.44999694824219	119.23999786376953	118.0199966430664	118.33000183105469	16.445070266723633	3820600	0.0	0.0
842	2018-02-06 00:00:00-05:00	117.5	119.58000183105469	117.48999786376953	118.3499984741211	16.44784927368164	4319800	0.0	0.0
843	2018-02-07 00:00:00-05:00	118.37999725341797	119.1500015258789	118.0	118.0	16.399211883544922	2981800	0.0	0.0
844	2018-02-08 00:00:00-05:00	118.22000122070312	118.4000015258789	116.93000030517578	116.93000030517578	16.250503540039062	3424000	0.0	0.0
845	2018-02-09 00:00:00-05:00	117.11000061035156	117.80000305175781	116.25	116.70999908447266	16.219932556152344	3014600	0.0	0.0
846	2018-02-12 00:00:00-05:00	116.94999694824219	117.66000366210938	116.5	116.73999786376953	16.224096298217773	2754500	0.0	0.0
847	2018-02-13 00:00:00-05:00	116.2699966430664	116.93000030517578	115.9000015258789	115.94999694824219	16.11431121826172	2692600	0.0	0.0
848	2018-02-14 00:00:00-05:00	115.76000213623047	116.63999938964844	114.79000091552734	114.91000366210938	15.96977424621582	2768800	0.0	0.0
849	2018-02-15 00:00:00-05:00	115.0	116.2300033569336	114.76000213623047	115.51000213623047	16.053159713745117	2145600	0.0	0.0
850	2018-02-16 00:00:00-05:00	115.1500015258789	116.5	114.80000305175781	115.12000274658203	15.998958587646484	2677200	0.0	0.0
851	2018-02-20 00:00:00-05:00	115.0999984741211	116.44000244140625	114.63999938964844	116.05999755859375	16.129592895507812	2065700	0.0	0.0
852	2018-02-21 00:00:00-05:00	115.79000091552734	116.48999786376953	115.37999725341797	115.37999725341797	16.035091400146484	1608700	0.0	0.0
853	2018-02-22 00:00:00-05:00	115.25	115.69000244140625	114.44999694824219	114.80999755859375	15.955872535705566	2699200	0.0	0.0
854	2018-02-23 00:00:00-05:00	115.13999938964844	115.5	114.91999816894531	115.37000274658203	16.033700942993164	2055100	0.0	0.0
855	2018-02-26 00:00:00-05:00	115.0999984741211	116.12000274658203	115.0999984741211	115.95999908447266	16.115697860717773	2097100	0.0	0.0
856	2018-02-27 00:00:00-05:00	116.08999633789062	116.30999755859375	115.19000244140625	116.30000305175781	16.16295051574707	1966400	0.0	0.0
857	2018-02-28 00:00:00-05:00	116.5	116.58999633789062	115.30999755859375	116.25	16.156002044677734	1690300	0.0	0.0
858	2018-03-01 00:00:00-05:00	116.0	116.70999908447266	115.38999938964844	116.44000244140625	16.18240737915039	1809300	0.0	0.0
859	2018-03-02 00:00:00-05:00	115.91000366210938	116.47000122070312	115.0	116.23999786376953	16.154611587524414	2608400	0.0	0.0
860	2018-03-05 00:00:00-05:00	116.22000122070312	116.30999755859375	115.33000183105469	115.91000366210938	16.108747482299805	1554400	0.0	0.0
861	2018-03-06 00:00:00-05:00	115.73999786376953	116.30000305175781	115.3499984741211	116.12000274658203	16.13793182373047	2049500	0.0	0.0
862	2018-03-07 00:00:00-05:00	115.72000122070312	116.72000122070312	115.63999938964844	116.30000305175781	16.16295051574707	2356000	0.0	0.0
863	2018-03-08 00:00:00-05:00	115.25	117.48999786376953	115.01000213623047	117.3499984741211	16.308870315551758	3831400	0.0	0.0
864	2018-03-09 00:00:00-05:00	117.44999694824219	118.44000244140625	116.80000305175781	117.94999694824219	16.39225959777832	1537300	0.0	0.0
865	2018-03-12 00:00:00-04:00	118.1500015258789	118.62000274658203	117.54000091552734	117.58999633789062	16.342226028442383	3486100	0.0	0.0
866	2018-03-13 00:00:00-04:00	117.98999786376953	118.20999908447266	117.56999969482422	117.6500015258789	16.350566864013672	3976100	0.0	0.0
867	2018-03-14 00:00:00-04:00	117.55000305175781	118.12000274658203	117.36000061035156	117.80999755859375	16.3727970123291	2876700	0.0	0.0
868	2018-03-15 00:00:00-04:00	117.81999969482422	118.18000030517578	116.7699966430664	117.2699966430664	16.29775619506836	1408200	0.0	0.0
869	2018-03-16 00:00:00-04:00	117.5	118.0199966430664	116.83999633789062	117.5999984741211	16.343618392944336	1643900	0.0	0.0
870	2018-03-19 00:00:00-04:00	118.0	118.5	117.62000274658203	118.36000061035156	16.449241638183594	3178000	0.0	0.0
871	2018-03-20 00:00:00-04:00	118.05000305175781	118.5	117.55999755859375	118.4000015258789	16.535829544067383	1479900	0.58	0.0
872	2018-03-21 00:00:00-04:00	118.25	118.41999816894531	117.73999786376953	118.0	16.47996711730957	992900	0.0	0.0
873	2018-03-22 00:00:00-04:00	117.79000091552734	118.2300033569336	117.5	118.0199966430664	16.482757568359375	1581700	0.0	0.0
874	2018-03-23 00:00:00-04:00	117.91999816894531	118.25	117.7300033569336	117.94999694824219	16.472984313964844	1370500	0.0	0.0
875	2018-03-26 00:00:00-04:00	118.2699966430664	118.5	117.94999694824219	118.41999816894531	16.538625717163086	596200	0.0	0.0
876	2018-03-27 00:00:00-04:00	118.2699966430664	118.3499984741211	117.8499984741211	118.27999877929688	16.519067764282227	1216700	0.0	0.0
877	2018-03-28 00:00:00-04:00	118.44000244140625	118.97000122070312	118.11000061035156	118.36000061035156	16.53024673461914	1137400	0.0	0.0
878	2018-03-29 00:00:00-04:00	118.5	118.9000015258789	118.19999694824219	118.37999725341797	16.53303337097168	1417800	0.0	0.0
879	2018-04-02 00:00:00-04:00	118.47000122070312	118.76000213623047	117.76000213623047	118.0999984741211	16.493932723999023	1231500	0.0	0.0
880	2018-04-03 00:00:00-04:00	118.08999633789062	118.47000122070312	117.68000030517578	118.19000244140625	16.50650405883789	1233500	0.0	0.0
881	2018-04-04 00:00:00-04:00	118.13999938964844	118.62999725341797	117.83000183105469	118.41999816894531	16.538625717163086	1072200	0.0	0.0
882	2018-04-05 00:00:00-04:00	118.4800033569336	118.88999938964844	118.12000274658203	118.6500015258789	16.57074546813965	882100	0.0	0.0
883	2018-04-06 00:00:00-04:00	118.54000091552734	119.19999694824219	118.29000091552734	118.5999984741211	16.563764572143555	904200	0.0	0.0
884	2018-04-09 00:00:00-04:00	118.58000183105469	120.25	118.41000366210938	119.5	16.6894588470459	2765700	0.0	0.0
885	2018-04-10 00:00:00-04:00	119.80000305175781	120.69999694824219	119.55999755859375	120.33999633789062	16.806774139404297	1489800	0.0	0.0
886	2018-04-11 00:00:00-04:00	120.0	120.8499984741211	119.7699966430664	120.52999877929688	16.833303451538086	906800	0.0	0.0
887	2018-04-12 00:00:00-04:00	120.8499984741211	120.98999786376953	120.26000213623047	120.75	16.86403465270996	640900	0.0	0.0
888	2018-04-13 00:00:00-04:00	120.75	121.16999816894531	120.33999633789062	120.80999755859375	16.87240982055664	1200500	0.0	0.0
889	2018-04-16 00:00:00-04:00	120.37000274658203	121.23999786376953	120.11000061035156	121.04000091552734	16.904537200927734	1233400	0.0	0.0
890	2018-04-17 00:00:00-04:00	121.06999969482422	121.19000244140625	120.19000244140625	120.66999816894531	16.852855682373047	1131300	0.0	0.0
891	2018-04-18 00:00:00-04:00	120.41000366210938	120.83000183105469	119.87999725341797	119.95999908447266	16.753700256347656	1162600	0.0	0.0
892	2018-04-19 00:00:00-04:00	119.6500015258789	120.55999755859375	119.06999969482422	120.44000244140625	16.820737838745117	1496400	0.0	0.0
893	2018-04-20 00:00:00-04:00	120.83999633789062	121.2699966430664	119.98999786376953	120.31999969482422	16.803977966308594	1611900	0.0	0.0
894	2018-04-23 00:00:00-04:00	120.56999969482422	120.73999786376953	119.86000061035156	119.87999725341797	16.742525100708008	702700	0.0	0.0
895	2018-04-24 00:00:00-04:00	120.02999877929688	120.2300033569336	118.76000213623047	118.80000305175781	16.591699600219727	1314700	0.0	0.0
896	2018-04-25 00:00:00-04:00	118.25	119.79000091552734	118.2300033569336	119.69000244140625	16.715993881225586	1624300	0.0	0.0
897	2018-04-26 00:00:00-04:00	119.44999694824219	120.13999938964844	118.9000015258789	119.80999755859375	16.732755661010742	1277600	0.0	0.0
898	2018-04-27 00:00:00-04:00	119.5	120.44999694824219	119.5	119.95999908447266	16.753700256347656	759100	0.0	0.0
899	2018-04-30 00:00:00-04:00	119.97000122070312	120.66000366210938	119.93000030517578	119.95999908447266	16.753700256347656	1477300	0.0	0.0
900	2018-05-01 00:00:00-04:00	119.6500015258789	120.26000213623047	119.30999755859375	120.11000061035156	16.77465057373047	684400	0.0	0.0
901	2018-05-02 00:00:00-04:00	119.91999816894531	119.91999816894531	119.16999816894531	119.37999725341797	16.672697067260742	1046700	0.0	0.0
902	2018-05-03 00:00:00-04:00	119.2300033569336	119.54000091552734	118.54000091552734	118.80000305175781	16.591699600219727	1405900	0.0	0.0
903	2018-05-04 00:00:00-04:00	118.73999786376953	119.27999877929688	118.61000061035156	118.70999908447266	16.579120635986328	743000	0.0	0.0
904	2018-05-07 00:00:00-04:00	118.55000305175781	119.38999938964844	118.55000305175781	119.08999633789062	16.6321964263916	746200	0.0	0.0
905	2018-05-08 00:00:00-04:00	117.7699966430664	119.4800033569336	117.51000213623047	119.45999908447266	16.683870315551758	825900	0.0	0.0
906	2018-05-09 00:00:00-04:00	119.3499984741211	120.30000305175781	119.13999938964844	119.91999816894531	16.748111724853516	591000	0.0	0.0
907	2018-05-10 00:00:00-04:00	119.91999816894531	119.91999816894531	118.8499984741211	119.61000061035156	16.70482063293457	905900	0.0	0.0
908	2018-05-11 00:00:00-04:00	119.62999725341797	120.1500015258789	119.20999908447266	119.36000061035156	16.66990089416504	1092300	0.0	0.0
909	2018-05-14 00:00:00-04:00	119.87999725341797	119.95999908447266	119.25	119.69999694824219	16.717388153076172	1210400	0.0	0.0
910	2018-05-15 00:00:00-04:00	119.55000305175781	119.69000244140625	118.91000366210938	119.37000274658203	16.671300888061523	891500	0.0	0.0
911	2018-05-16 00:00:00-04:00	119.27999877929688	119.62000274658203	119.0199966430664	119.02999877929688	16.623817443847656	748800	0.0	0.0
912	2018-05-17 00:00:00-04:00	119.4000015258789	119.6500015258789	118.66000366210938	119.37999725341797	16.672697067260742	628200	0.0	0.0
913	2018-05-18 00:00:00-04:00	119.4000015258789	119.58999633789062	119.05999755859375	119.47000122070312	16.685264587402344	987800	0.0	0.0
914	2018-05-21 00:00:00-04:00	119.45999908447266	119.94999694824219	119.27999877929688	119.7300033569336	16.721576690673828	445500	0.0	0.0
915	2018-05-22 00:00:00-04:00	119.69999694824219	120.25	119.62999725341797	119.9000015258789	16.745319366455078	798900	0.0	0.0
916	2018-05-23 00:00:00-04:00	119.95999908447266	120.66999816894531	119.68000030517578	120.23999786376953	16.792808532714844	1348000	0.0	0.0
917	2018-05-24 00:00:00-04:00	120.19000244140625	120.68000030517578	119.95999908447266	120.37000274658203	16.81096076965332	1040900	0.0	0.0
918	2018-05-25 00:00:00-04:00	120.2699966430664	120.75	120.2699966430664	120.36000061035156	16.8095645904541	558400	0.0	0.0
919	2018-05-29 00:00:00-04:00	120.05000305175781	120.55000305175781	119.52999877929688	119.88999938964844	16.743927001953125	513200	0.0	0.0
920	2018-05-30 00:00:00-04:00	119.76000213623047	121.0	119.76000213623047	120.62999725341797	16.847272872924805	977200	0.0	0.0
921	2018-05-31 00:00:00-04:00	120.2300033569336	120.48999786376953	118.75	119.30000305175781	16.661523818969727	2962000	0.0	0.0
922	2018-06-01 00:00:00-04:00	119.94000244140625	120.2300033569336	119.30000305175781	119.91999816894531	16.748111724853516	670900	0.0	0.0
923	2018-06-04 00:00:00-04:00	119.93000030517578	120.25	119.37000274658203	120.20999908447266	16.788610458374023	561300	0.0	0.0
924	2018-06-05 00:00:00-04:00	120.08000183105469	120.1500015258789	119.58000183105469	120.12000274658203	16.776050567626953	578600	0.0	0.0
925	2018-06-06 00:00:00-04:00	119.9000015258789	120.26000213623047	119.75	120.26000213623047	16.79559898376465	613300	0.0	0.0
926	2018-06-07 00:00:00-04:00	119.94999694824219	120.33999633789062	119.8499984741211	120.20999908447266	16.788610458374023	1024200	0.0	0.0
927	2018-06-08 00:00:00-04:00	120.25	120.73999786376953	120.08000183105469	120.5199966430664	16.831911087036133	772100	0.0	0.0
928	2018-06-11 00:00:00-04:00	120.51000213623047	120.69999694824219	120.04000091552734	120.58999633789062	16.841686248779297	1725200	0.0	0.0
929	2018-06-12 00:00:00-04:00	120.54000091552734	120.91999816894531	120.25	120.79000091552734	16.86962127685547	1271600	0.0	0.0
930	2018-06-13 00:00:00-04:00	120.79000091552734	120.86000061035156	120.48999786376953	120.48999786376953	16.827720642089844	1170400	0.0	0.0
931	2018-06-14 00:00:00-04:00	120.33000183105469	120.87999725341797	119.98999786376953	120.62999725341797	16.847272872924805	1520700	0.0	0.0
932	2018-06-15 00:00:00-04:00	120.62000274658203	121.62000274658203	120.0999984741211	121.5	16.968778610229492	1798800	0.0	0.0
933	2018-06-18 00:00:00-04:00	121.19999694824219	121.97000122070312	121.05000305175781	121.80000305175781	17.010677337646484	888000	0.0	0.0
934	2018-06-19 00:00:00-04:00	120.6500015258789	121.9000015258789	120.41000366210938	121.79000091552734	17.009281158447266	1682600	0.0	0.0
935	2018-06-20 00:00:00-04:00	121.45999908447266	122.01000213623047	121.16999816894531	122.0	17.038604736328125	3205200	0.0	0.0
936	2018-06-21 00:00:00-04:00	122.38999938964844	122.5	121.94000244140625	122.1500015258789	17.05955696105957	1538900	0.0	0.0
937	2018-06-22 00:00:00-04:00	122.08000183105469	124.11000061035156	121.87000274658203	122.37000274658203	17.090280532836914	3217200	0.0	0.0
938	2018-06-25 00:00:00-04:00	121.95999908447266	122.44999694824219	121.8499984741211	121.91999816894531	17.027441024780273	2045000	0.0	0.0
939	2018-06-26 00:00:00-04:00	121.30000305175781	121.38999938964844	120.13999938964844	120.26000213623047	16.79559898376465	8622700	0.0	0.0
940	2018-06-27 00:00:00-04:00	120.0999984741211	120.22000122070312	119.11000061035156	119.4000015258789	16.675491333007812	7416000	0.0	0.0
941	2018-06-28 00:00:00-04:00	119.41000366210938	120.52999877929688	118.81999969482422	120.0	16.759286880493164	8349900	0.0	0.0
942	2018-06-29 00:00:00-04:00	120.0	122.5999984741211	119.75	122.0	17.038604736328125	35327600	0.0	0.0
943	2018-07-02 00:00:00-04:00	121.31999969482422	123.75	121.31999969482422	123.68000030517578	17.273235321044922	5890300	0.0	0.0
944	2018-07-03 00:00:00-04:00	123.62999725341797	123.62999725341797	122.5999984741211	123.22000122070312	17.2089900970459	2394800	0.0	0.0
945	2018-07-05 00:00:00-04:00	123.25	123.97000122070312	123.01000213623047	123.80999755859375	17.291393280029297	5845800	0.0	0.0
946	2018-07-06 00:00:00-04:00	123.94999694824219	124.36000061035156	122.54000091552734	122.91999816894531	17.16709327697754	21284300	0.0	0.0
947	2018-07-09 00:00:00-04:00	123.36000061035156	123.7699966430664	122.43000030517578	123.66000366210938	17.270442962646484	5536500	0.0	0.0
948	2018-07-10 00:00:00-04:00	20.5	22.389999389648438	20.459999084472656	22.190000534057617	19.2481746673584	23632300	103.75	0.0
949	2018-07-11 00:00:00-04:00	21.850000381469727	24.399999618530273	21.850000381469727	24.0	20.818212509155273	27790000	0.0	0.0
950	2018-07-12 00:00:00-04:00	24.049999237060547	25.25	24.040000915527344	25.0	21.68563461303711	12286100	0.0	0.0
951	2018-07-13 00:00:00-04:00	24.860000610351562	24.950000762939453	23.829999923706055	24.25	21.035066604614258	9054000	0.0	0.0
952	2018-07-16 00:00:00-04:00	24.829999923706055	25.0	24.559999465942383	24.799999237060547	21.51215171813965	9641300	0.0	0.0
953	2018-07-17 00:00:00-04:00	24.899999618530273	25.079999923706055	24.770000457763672	24.959999084472656	21.650938034057617	4252800	0.0	0.0
954	2018-07-18 00:00:00-04:00	25.030000686645508	25.030000686645508	24.530000686645508	24.790000915527344	21.503475189208984	6206800	0.0	0.0
955	2018-07-19 00:00:00-04:00	24.770000457763672	24.790000915527344	24.229999542236328	24.43000030517578	21.191205978393555	4559300	0.0	0.0
956	2018-07-20 00:00:00-04:00	24.75	24.809999465942383	24.34000015258789	24.56999969482422	21.312644958496094	6106800	0.0	0.0
957	2018-07-23 00:00:00-04:00	24.600000381469727	24.860000610351562	24.260000228881836	24.280000686645508	21.061086654663086	3204200	0.0	0.0
958	2018-07-24 00:00:00-04:00	24.329999923706055	24.440000534057617	24.170000076293945	24.309999465942383	21.087114334106445	3491000	0.0	0.0
959	2018-07-25 00:00:00-04:00	24.639999389648438	24.729999542236328	24.329999923706055	24.329999923706055	21.104459762573242	4131500	0.0	0.0
960	2018-07-26 00:00:00-04:00	24.459999084472656	24.719999313354492	24.360000610351562	24.520000457763672	21.269271850585938	2595900	0.0	0.0
961	2018-07-27 00:00:00-04:00	24.450000762939453	24.479999542236328	24.059999465942383	24.15999984741211	20.95699691772461	2101900	0.0	0.0
962	2018-07-30 00:00:00-04:00	24.200000762939453	24.299999237060547	23.969999313354492	23.989999771118164	20.80953025817871	2445300	0.0	0.0
963	2018-07-31 00:00:00-04:00	23.959999084472656	24.06999969482422	23.809999465942383	24.010000228881836	20.82688331604004	2242700	0.0	0.0
964	2018-08-01 00:00:00-04:00	24.06999969482422	24.329999923706055	23.8799991607666	24.200000762939453	20.991697311401367	2317900	0.0	0.0
965	2018-08-02 00:00:00-04:00	24.280000686645508	24.3700008392334	23.860000610351562	23.889999389648438	20.722789764404297	1716400	0.0	0.0
966	2018-08-03 00:00:00-04:00	24.030000686645508	24.15999984741211	23.809999465942383	24.040000915527344	20.852909088134766	2762100	0.0	0.0
967	2018-08-06 00:00:00-04:00	24.15999984741211	24.15999984741211	23.84000015258789	23.93000030517578	20.75749397277832	1560000	0.0	0.0
968	2018-08-07 00:00:00-04:00	23.899999618530273	23.899999618530273	23.709999084472656	23.860000610351562	20.69676971435547	1825000	0.0	0.0
969	2018-08-08 00:00:00-04:00	24.010000228881836	24.389999389648438	23.649999618530273	23.670000076293945	20.531959533691406	2592600	0.0	0.0
970	2018-08-09 00:00:00-04:00	23.770000457763672	23.969999313354492	23.600000381469727	23.8700008392334	20.705446243286133	2463900	0.0	0.0
971	2018-08-10 00:00:00-04:00	23.850000381469727	23.850000381469727	23.600000381469727	23.700000762939453	20.5579833984375	1229300	0.0	0.0
972	2018-08-13 00:00:00-04:00	23.8700008392334	23.989999771118164	23.709999084472656	23.760000228881836	20.610023498535156	1911500	0.0	0.0
973	2018-08-14 00:00:00-04:00	23.399999618530273	23.739999771118164	23.360000610351562	23.610000610351562	20.479909896850586	2982500	0.0	0.0
974	2018-08-15 00:00:00-04:00	23.5	23.59000015258789	23.299999237060547	23.350000381469727	20.254383087158203	2984100	0.0	0.0
975	2018-08-16 00:00:00-04:00	23.450000762939453	23.670000076293945	23.399999618530273	23.59000015258789	20.46256446838379	2637700	0.0	0.0
976	2018-08-17 00:00:00-04:00	23.479999542236328	23.639999389648438	23.34000015258789	23.6299991607666	20.49726104736328	2071000	0.0	0.0
977	2018-08-20 00:00:00-04:00	23.459999084472656	23.639999389648438	23.31999969482422	23.350000381469727	20.254383087158203	4296500	0.0	0.0
978	2018-08-21 00:00:00-04:00	23.43000030517578	23.469999313354492	22.899999618530273	23.0	19.950780868530273	2026700	0.0	0.0
979	2018-08-22 00:00:00-04:00	23.020000457763672	23.40999984741211	22.90999984741211	23.1200008392334	20.05487632751465	2440200	0.0	0.0
980	2018-08-23 00:00:00-04:00	23.239999771118164	23.459999084472656	23.15999984741211	23.200000762939453	20.124267578125	1964700	0.0	0.0
981	2018-08-24 00:00:00-04:00	23.440000534057617	23.440000534057617	23.270000457763672	23.389999389648438	20.289081573486328	1827500	0.0	0.0
982	2018-08-27 00:00:00-04:00	23.309999465942383	23.389999389648438	23.079999923706055	23.100000381469727	20.03753089904785	1608300	0.0	0.0
983	2018-08-28 00:00:00-04:00	23.1299991607666	23.18000030517578	22.760000228881836	22.940000534057617	19.898740768432617	1886300	0.0	0.0
984	2018-08-29 00:00:00-04:00	22.90999984741211	23.030000686645508	22.75	22.799999237060547	19.777297973632812	2046200	0.0	0.0
985	2018-08-30 00:00:00-04:00	23.0	23.239999771118164	22.920000076293945	23.0	19.950780868530273	2271800	0.0	0.0
986	2018-08-31 00:00:00-04:00	23.040000915527344	23.100000381469727	22.739999771118164	22.799999237060547	19.777297973632812	1944100	0.0	0.0
987	2018-09-04 00:00:00-04:00	22.790000915527344	23.110000610351562	22.639999389648438	22.649999618530273	19.647184371948242	3779700	0.0	0.0
988	2018-09-05 00:00:00-04:00	22.610000610351562	23.170000076293945	22.510000228881836	22.950000762939453	19.907411575317383	5158000	0.0	0.0
989	2018-09-06 00:00:00-04:00	23.059999465942383	23.09000015258789	22.799999237060547	22.989999771118164	19.94211196899414	2657100	0.0	0.0
990	2018-09-07 00:00:00-04:00	22.860000610351562	22.989999771118164	22.770000457763672	22.8799991607666	19.846689224243164	3191200	0.0	0.0
991	2018-09-10 00:00:00-04:00	22.899999618530273	23.229999542236328	22.889999389648438	23.100000381469727	20.03753089904785	2848700	0.0	0.0
992	2018-09-11 00:00:00-04:00	23.100000381469727	23.200000762939453	23.010000228881836	23.18000030517578	20.10692024230957	2151500	0.0	0.0
993	2018-09-12 00:00:00-04:00	23.260000228881836	24.010000228881836	23.229999542236328	24.010000228881836	20.82688331604004	3682800	0.0	0.0
994	2018-09-13 00:00:00-04:00	23.950000762939453	24.139999389648438	23.770000457763672	24.1299991607666	20.930973052978516	1927000	0.0	0.0
995	2018-09-14 00:00:00-04:00	24.1299991607666	24.469999313354492	24.079999923706055	24.469999313354492	21.225900650024414	2309500	0.0	0.0
996	2018-09-17 00:00:00-04:00	24.3799991607666	24.399999618530273	23.5	23.540000915527344	20.419191360473633	2580000	0.0	0.0
997	2018-09-18 00:00:00-04:00	23.530000686645508	23.709999084472656	23.479999542236328	23.549999237060547	20.427871704101562	2272200	0.0	0.0
998	2018-09-19 00:00:00-04:00	23.65999984741211	23.670000076293945	23.450000762939453	23.559999465942383	20.436542510986328	1775200	0.0	0.0
999	2018-09-20 00:00:00-04:00	23.510000228881836	23.889999389648438	23.420000076293945	23.649999618530273	20.514610290527344	2287400	0.0	0.0
1000	2018-09-21 00:00:00-04:00	23.65999984741211	23.860000610351562	23.56999969482422	23.799999237060547	20.644723892211914	3111400	0.0	0.0
1001	2018-09-24 00:00:00-04:00	23.739999771118164	23.739999771118164	23.420000076293945	23.540000915527344	20.419191360473633	1799600	0.0	0.0
1002	2018-09-25 00:00:00-04:00	23.549999237060547	23.600000381469727	23.270000457763672	23.530000686645508	20.410524368286133	1956200	0.0	0.0
1003	2018-09-26 00:00:00-04:00	23.59000015258789	23.6200008392334	23.360000610351562	23.43000030517578	20.323780059814453	1946000	0.0	0.0
1004	2018-09-27 00:00:00-04:00	23.350000381469727	23.3799991607666	23.079999923706055	23.110000610351562	20.04620361328125	1198100	0.0	0.0
1005	2018-09-28 00:00:00-04:00	23.1299991607666	23.239999771118164	23.059999465942383	23.170000076293945	20.09824562072754	1780900	0.0	0.0
1006	2018-10-01 00:00:00-04:00	23.290000915527344	23.350000381469727	22.850000381469727	23.100000381469727	20.03753089904785	1944400	0.0	0.0
1007	2018-10-02 00:00:00-04:00	22.979999542236328	23.049999237060547	22.770000457763672	22.829999923706055	19.803321838378906	1512000	0.0	0.0
1008	2018-10-03 00:00:00-04:00	22.799999237060547	22.90999984741211	22.719999313354492	22.829999923706055	19.803321838378906	2151400	0.0	0.0
1009	2018-10-04 00:00:00-04:00	22.68000030517578	22.700000762939453	22.329999923706055	22.389999389648438	19.55010223388672	1363300	0.15	0.0
1010	2018-10-05 00:00:00-04:00	22.350000381469727	22.440000534057617	22.190000534057617	22.260000228881836	19.436594009399414	1706200	0.0	0.0
1011	2018-10-08 00:00:00-04:00	22.329999923706055	22.59000015258789	22.270000457763672	22.559999465942383	19.698543548583984	1331400	0.0	0.0
1012	2018-10-09 00:00:00-04:00	22.40999984741211	22.979999542236328	22.389999389648438	22.959999084472656	20.04780387878418	2424900	0.0	0.0
1013	2018-10-10 00:00:00-04:00	23.1200008392334	23.579999923706055	22.90999984741211	23.520000457763672	20.53677749633789	5209800	0.0	0.0
1014	2018-10-11 00:00:00-04:00	23.489999771118164	23.489999771118164	22.610000610351562	22.790000915527344	19.899370193481445	3775900	0.0	0.0
1015	2018-10-12 00:00:00-04:00	22.8700008392334	23.149999618530273	22.510000228881836	23.040000915527344	20.117660522460938	3044800	0.0	0.0
1016	2018-10-15 00:00:00-04:00	23.09000015258789	23.40999984741211	22.979999542236328	23.309999465942383	20.353412628173828	1533500	0.0	0.0
1017	2018-10-16 00:00:00-04:00	23.420000076293945	24.079999923706055	23.280000686645508	23.889999389648438	20.859848022460938	1822600	0.0	0.0
1018	2018-10-17 00:00:00-04:00	23.8700008392334	24.059999465942383	23.770000457763672	23.93000030517578	20.894773483276367	1674800	0.0	0.0
1019	2018-10-18 00:00:00-04:00	23.899999618530273	24.040000915527344	23.459999084472656	23.799999237060547	20.781265258789062	2011600	0.0	0.0
1020	2018-10-19 00:00:00-04:00	23.760000228881836	24.170000076293945	23.760000228881836	24.079999923706055	21.025747299194336	4712300	0.0	0.0
1021	2018-10-22 00:00:00-04:00	24.139999389648438	24.15999984741211	23.75	23.920000076293945	20.88604164123535	3581300	0.0	0.0
1022	2018-10-23 00:00:00-04:00	23.700000762939453	23.989999771118164	22.950000762939453	23.739999771118164	20.72887420654297	3167700	0.0	0.0
1023	2018-10-24 00:00:00-04:00	23.610000610351562	23.93000030517578	23.450000762939453	23.93000030517578	20.894773483276367	3880900	0.0	0.0
1024	2018-10-25 00:00:00-04:00	23.93000030517578	24.100000381469727	23.639999389648438	24.049999237060547	20.999555587768555	2300100	0.0	0.0
1025	2018-10-26 00:00:00-04:00	23.969999313354492	24.100000381469727	23.579999923706055	24.100000381469727	21.043210983276367	2262000	0.0	0.0
1026	2018-10-29 00:00:00-04:00	24.139999389648438	24.700000762939453	23.979999542236328	24.270000457763672	21.191650390625	2594500	0.0	0.0
1027	2018-10-30 00:00:00-04:00	24.420000076293945	24.690000534057617	24.290000915527344	24.59000015258789	21.47106170654297	1904300	0.0	0.0
1028	2018-10-31 00:00:00-04:00	25.579999923706055	26.600000381469727	25.079999923706055	26.0	22.702219009399414	11044600	0.0	0.0
1029	2018-11-01 00:00:00-04:00	26.149999618530273	26.709999084472656	25.860000610351562	26.520000457763672	23.156261444091797	5373200	0.0	0.0
1030	2018-11-02 00:00:00-04:00	26.479999542236328	26.75	26.350000381469727	26.649999618530273	23.269779205322266	6048600	0.0	0.0
1031	2018-11-05 00:00:00-05:00	26.739999771118164	26.950000762939453	26.469999313354492	26.649999618530273	23.269779205322266	4898000	0.0	0.0
1032	2018-11-06 00:00:00-05:00	26.6299991607666	27.25	26.56999969482422	27.209999084472656	23.758743286132812	3036200	0.0	0.0
1033	2018-11-07 00:00:00-05:00	27.34000015258789	27.780000686645508	27.239999771118164	27.6299991607666	24.125473022460938	2792300	0.0	0.0
1034	2018-11-08 00:00:00-05:00	27.920000076293945	28.809999465942383	27.360000610351562	28.469999313354492	24.858928680419922	4561600	0.0	0.0
1035	2018-11-09 00:00:00-05:00	28.329999923706055	28.59000015258789	28.110000610351562	28.520000457763672	24.902591705322266	1954100	0.0	0.0
1036	2018-11-12 00:00:00-05:00	28.420000076293945	28.709999084472656	28.280000686645508	28.510000228881836	24.89385223388672	3220900	0.0	0.0
1037	2018-11-13 00:00:00-05:00	28.559999465942383	28.670000076293945	27.81999969482422	27.93000030517578	24.387420654296875	2648600	0.0	0.0
1038	2018-11-14 00:00:00-05:00	28.31999969482422	28.420000076293945	27.3700008392334	27.760000228881836	24.238983154296875	8637400	0.0	0.0
1039	2018-11-15 00:00:00-05:00	27.639999389648438	27.639999389648438	27.229999542236328	27.540000915527344	24.046894073486328	3051200	0.0	0.0
1040	2018-11-16 00:00:00-05:00	27.40999984741211	27.790000915527344	27.260000228881836	27.709999084472656	24.19532585144043	1766000	0.0	0.0
1041	2018-11-19 00:00:00-05:00	27.65999984741211	27.719999313354492	27.31999969482422	27.440000534057617	23.959577560424805	2994000	0.0	0.0
1042	2018-11-20 00:00:00-05:00	27.280000686645508	27.290000915527344	26.299999237060547	26.309999465942383	22.972896575927734	2489600	0.0	0.0
1043	2018-11-21 00:00:00-05:00	26.270000457763672	26.299999237060547	25.649999618530273	26.15999984741211	22.841922760009766	5582000	0.0	0.0
1044	2018-11-23 00:00:00-05:00	26.420000076293945	26.6299991607666	26.190000534057617	26.540000915527344	23.173725128173828	893400	0.0	0.0
1045	2018-11-26 00:00:00-05:00	26.540000915527344	26.799999237060547	26.3799991607666	26.68000030517578	23.29597282409668	1904300	0.0	0.0
1046	2018-11-27 00:00:00-05:00	26.579999923706055	26.59000015258789	25.84000015258789	26.100000381469727	22.789533615112305	4212900	0.0	0.0
1047	2018-11-28 00:00:00-05:00	26.229999542236328	26.65999984741211	26.200000762939453	26.649999618530273	23.269779205322266	3360800	0.0	0.0
1048	2018-11-29 00:00:00-05:00	26.889999389648438	27.0	26.65999984741211	26.979999542236328	23.557918548583984	3333700	0.0	0.0
1049	2018-11-30 00:00:00-05:00	26.959999084472656	27.079999923706055	26.8799991607666	27.0	23.57538604736328	1205100	0.0	0.0
1050	2018-12-03 00:00:00-05:00	26.75	26.850000381469727	25.84000015258789	26.350000381469727	23.007831573486328	4443300	0.0	0.0
1051	2018-12-04 00:00:00-05:00	26.5	27.059999465942383	26.15999984741211	26.450000762939453	23.095142364501953	6964500	0.0	0.0
1052	2018-12-06 00:00:00-05:00	26.25	26.25	25.309999465942383	25.979999542236328	22.68475341796875	4286300	0.0	0.0
1053	2018-12-07 00:00:00-05:00	26.25	26.5	25.969999313354492	26.299999237060547	22.964168548583984	4341100	0.0	0.0
1054	2018-12-10 00:00:00-05:00	26.239999771118164	26.239999771118164	25.56999969482422	25.950000762939453	22.658567428588867	3079000	0.0	0.0
1055	2018-12-11 00:00:00-05:00	26.0	26.360000610351562	25.959999084472656	26.290000915527344	22.95543670654297	3124600	0.0	0.0
1056	2018-12-12 00:00:00-05:00	26.5	26.5	26.079999923706055	26.1200008392334	22.8070011138916	3105300	0.0	0.0
1057	2018-12-13 00:00:00-05:00	26.219999313354492	26.34000015258789	25.959999084472656	26.149999618530273	22.833192825317383	2643100	0.0	0.0
1058	2018-12-14 00:00:00-05:00	25.959999084472656	26.100000381469727	25.829999923706055	25.920000076293945	22.632368087768555	2510500	0.0	0.0
1059	2018-12-17 00:00:00-05:00	25.790000915527344	25.899999618530273	25.110000610351562	25.239999771118164	22.038618087768555	5128900	0.0	0.0
1060	2018-12-18 00:00:00-05:00	25.229999542236328	25.299999237060547	24.520000457763672	24.639999389648438	21.514713287353516	5475400	0.0	0.0
1061	2018-12-19 00:00:00-05:00	24.690000534057617	25.450000762939453	24.690000534057617	25.100000381469727	21.91637420654297	5015800	0.0	0.0
1062	2018-12-20 00:00:00-05:00	25.1299991607666	25.510000228881836	24.8799991607666	25.350000381469727	22.134666442871094	5320300	0.0	0.0
1063	2018-12-21 00:00:00-05:00	25.329999923706055	25.969999313354492	25.059999465942383	25.1200008392334	21.933837890625	5423900	0.0	0.0
1064	2018-12-24 00:00:00-05:00	25.100000381469727	25.190000534057617	24.540000915527344	24.649999618530273	21.523452758789062	3477200	0.0	0.0
1065	2018-12-26 00:00:00-05:00	24.670000076293945	25.610000610351562	24.670000076293945	25.610000610351562	22.36168098449707	2549500	0.0	0.0
1066	2018-12-27 00:00:00-05:00	25.399999618530273	25.469999313354492	24.780000686645508	25.469999313354492	22.23944664001465	2982700	0.0	0.0
1067	2018-12-28 00:00:00-05:00	25.59000015258789	25.68000030517578	25.139999389648438	25.40999984741211	22.18705177307129	2672000	0.0	0.0
1068	2018-12-31 00:00:00-05:00	25.459999084472656	25.760000228881836	25.209999084472656	25.639999389648438	22.387882232666016	1927800	0.0	0.0
1069	2019-01-02 00:00:00-05:00	25.280000686645508	25.459999084472656	24.860000610351562	25.280000686645508	22.073543548583984	3318500	0.0	0.0
1070	2019-01-03 00:00:00-05:00	25.079999923706055	25.469999313354492	24.920000076293945	25.040000915527344	21.994489669799805	2335300	0.15	0.0
1071	2019-01-04 00:00:00-05:00	25.139999389648438	25.610000610351562	25.020000457763672	25.559999465942383	22.45124626159668	3359300	0.0	0.0
1072	2019-01-07 00:00:00-05:00	25.59000015258789	26.0	25.510000228881836	25.8799991607666	22.732324600219727	2073600	0.0	0.0
1073	2019-01-08 00:00:00-05:00	26.1299991607666	26.229999542236328	25.729999542236328	25.889999389648438	22.741104125976562	3663900	0.0	0.0
1074	2019-01-09 00:00:00-05:00	26.110000610351562	26.639999389648438	26.110000610351562	26.469999313354492	23.25056266784668	4835300	0.0	0.0
1075	2019-01-10 00:00:00-05:00	26.489999771118164	26.56999969482422	26.219999313354492	26.280000686645508	23.083675384521484	2049100	0.0	0.0
1076	2019-01-11 00:00:00-05:00	26.420000076293945	27.0	26.3700008392334	27.0	23.71610450744629	3711700	0.0	0.0
1077	2019-01-14 00:00:00-05:00	26.989999771118164	26.989999771118164	26.139999389648438	26.350000381469727	23.145160675048828	2834400	0.0	0.0
1078	2019-01-15 00:00:00-05:00	26.389999389648438	26.610000610351562	26.030000686645508	26.56999969482422	23.338401794433594	2261200	0.0	0.0
1079	2019-01-16 00:00:00-05:00	26.56999969482422	26.56999969482422	25.979999542236328	26.270000457763672	23.074888229370117	2893800	0.0	0.0
1080	2019-01-17 00:00:00-05:00	26.280000686645508	26.540000915527344	26.1200008392334	26.280000686645508	23.083675384521484	2073100	0.0	0.0
1081	2019-01-18 00:00:00-05:00	26.399999618530273	26.690000534057617	26.399999618530273	26.670000076293945	23.426240921020508	2265000	0.0	0.0
1082	2019-01-22 00:00:00-05:00	26.489999771118164	26.600000381469727	26.34000015258789	26.549999237060547	23.32083511352539	2253400	0.0	0.0
1083	2019-01-23 00:00:00-05:00	26.56999969482422	26.65999984741211	26.420000076293945	26.510000228881836	23.285696029663086	1877500	0.0	0.0
1084	2019-01-24 00:00:00-05:00	26.399999618530273	26.540000915527344	26.299999237060547	26.3700008392334	23.1627254486084	1951200	0.0	0.0
1085	2019-01-25 00:00:00-05:00	26.360000610351562	26.510000228881836	26.209999084472656	26.299999237060547	23.101242065429688	1348900	0.0	0.0
1086	2019-01-28 00:00:00-05:00	26.270000457763672	26.299999237060547	25.940000534057617	26.299999237060547	23.101242065429688	1633600	0.0	0.0
1087	2019-01-29 00:00:00-05:00	26.270000457763672	26.510000228881836	26.219999313354492	26.469999313354492	23.25056266784668	1666100	0.0	0.0
1088	2019-01-30 00:00:00-05:00	26.440000534057617	26.719999313354492	26.34000015258789	26.579999923706055	23.347190856933594	1952600	0.0	0.0
1089	2019-01-31 00:00:00-05:00	26.709999084472656	27.329999923706055	26.579999923706055	27.219999313354492	23.90934181213379	3902700	0.0	0.0
1090	2019-02-01 00:00:00-05:00	27.31999969482422	27.450000762939453	27.040000915527344	27.209999084472656	23.90056037902832	1802200	0.0	0.0
1091	2019-02-04 00:00:00-05:00	27.270000457763672	27.3700008392334	27.100000381469727	27.170000076293945	23.86542510986328	1713300	0.0	0.0
1092	2019-02-05 00:00:00-05:00	27.170000076293945	27.25	27.010000228881836	27.110000610351562	23.812726974487305	1217100	0.0	0.0
1093	2019-02-06 00:00:00-05:00	27.139999389648438	27.229999542236328	27.010000228881836	27.1200008392334	23.821504592895508	1174000	0.0	0.0
1094	2019-02-07 00:00:00-05:00	27.010000228881836	27.209999084472656	27.010000228881836	27.170000076293945	23.86542510986328	1374600	0.0	0.0
1095	2019-02-08 00:00:00-05:00	27.1299991607666	27.790000915527344	27.030000686645508	27.780000686645508	24.4012393951416	1827100	0.0	0.0
1096	2019-02-11 00:00:00-05:00	27.75	28.18000030517578	27.700000762939453	28.18000030517578	24.75258445739746	2492600	0.0	0.0
1097	2019-02-12 00:00:00-05:00	28.1299991607666	28.43000030517578	28.110000610351562	28.299999237060547	24.857986450195312	2244500	0.0	0.0
1098	2019-02-13 00:00:00-05:00	28.5	28.5	28.239999771118164	28.420000076293945	24.96339225769043	1608400	0.0	0.0
1099	2019-02-14 00:00:00-05:00	28.209999084472656	28.459999084472656	27.81999969482422	27.93000030517578	24.532983779907227	3400700	0.0	0.0
1100	2019-02-15 00:00:00-05:00	28.049999237060547	28.260000228881836	27.969999313354492	28.239999771118164	24.80528450012207	1298100	0.0	0.0
1101	2019-02-19 00:00:00-05:00	28.260000228881836	28.3700008392334	28.100000381469727	28.170000076293945	24.743803024291992	1719000	0.0	0.0
1102	2019-02-20 00:00:00-05:00	28.1200008392334	28.299999237060547	28.1200008392334	28.170000076293945	24.743803024291992	1431500	0.0	0.0
1103	2019-02-21 00:00:00-05:00	28.219999313354492	28.329999923706055	27.989999771118164	28.170000076293945	24.743803024291992	1375000	0.0	0.0
1104	2019-02-22 00:00:00-05:00	28.010000228881836	28.010000228881836	27.049999237060547	27.479999542236328	24.137723922729492	3243600	0.0	0.0
1105	2019-02-25 00:00:00-05:00	27.489999771118164	27.510000228881836	26.739999771118164	27.0	23.71610450744629	2339100	0.0	0.0
1106	2019-02-26 00:00:00-05:00	26.93000030517578	27.0	26.510000228881836	26.549999237060547	23.32083511352539	2745600	0.0	0.0
1107	2019-02-27 00:00:00-05:00	26.5	26.950000762939453	26.469999313354492	26.940000534057617	23.663393020629883	3914300	0.0	0.0
1108	2019-02-28 00:00:00-05:00	25.649999618530273	26.0	25.049999237060547	25.149999618530273	22.091110229492188	7972800	0.0	0.0
1109	2019-03-01 00:00:00-05:00	25.5	26.030000686645508	25.1299991607666	26.0	22.837726593017578	6617500	0.0	0.0
1110	2019-03-04 00:00:00-05:00	25.8700008392334	26.110000610351562	25.780000686645508	26.049999237060547	22.881649017333984	3979000	0.0	0.0
1111	2019-03-05 00:00:00-05:00	26.0	26.139999389648438	25.93000030517578	26.0	22.837726593017578	2575200	0.0	0.0
1112	2019-03-06 00:00:00-05:00	26.40999984741211	26.65999984741211	26.1200008392334	26.510000228881836	23.285696029663086	3637900	0.0	0.0
1113	2019-03-07 00:00:00-05:00	26.5	26.979999542236328	26.260000228881836	26.540000915527344	23.312049865722656	3173900	0.0	0.0
1114	2019-03-08 00:00:00-05:00	26.399999618530273	26.56999969482422	26.239999771118164	26.399999618530273	23.189077377319336	2509300	0.0	0.0
1115	2019-03-11 00:00:00-04:00	26.479999542236328	26.950000762939453	26.40999984741211	26.8799991607666	23.610692977905273	2446700	0.0	0.0
1116	2019-03-12 00:00:00-04:00	27.139999389648438	27.239999771118164	26.979999542236328	27.229999542236328	23.91813087463379	2031800	0.0	0.0
1117	2019-03-13 00:00:00-04:00	27.229999542236328	27.420000076293945	27.09000015258789	27.34000015258789	24.014751434326172	2733400	0.0	0.0
1118	2019-03-14 00:00:00-04:00	27.360000610351562	27.5	27.170000076293945	27.3700008392334	24.041105270385742	2604600	0.0	0.0
1119	2019-03-15 00:00:00-04:00	27.450000762939453	27.75	27.3799991607666	27.68000030517578	24.31339454650879	3325300	0.0	0.0
1120	2019-03-18 00:00:00-04:00	27.850000381469727	27.940000534057617	27.549999237060547	27.829999923706055	24.445152282714844	3089600	0.0	0.0
1121	2019-03-19 00:00:00-04:00	27.860000610351562	28.09000015258789	27.3700008392334	27.5	24.155290603637695	3206000	0.0	0.0
1122	2019-03-20 00:00:00-04:00	27.440000534057617	27.920000076293945	27.25	27.760000228881836	24.3836669921875	2444800	0.0	0.0
1123	2019-03-21 00:00:00-04:00	27.709999084472656	28.059999465942383	27.670000076293945	28.040000915527344	24.629610061645508	1378000	0.0	0.0
1124	2019-03-22 00:00:00-04:00	27.979999542236328	28.149999618530273	27.700000762939453	27.709999084472656	24.33974838256836	1868600	0.0	0.0
1125	2019-03-25 00:00:00-04:00	27.600000381469727	27.959999084472656	27.600000381469727	27.809999465942383	24.427589416503906	1916200	0.0	0.0
1126	2019-03-26 00:00:00-04:00	27.93000030517578	28.25	27.860000610351562	28.149999618530273	24.726228713989258	1562900	0.0	0.0
1127	2019-03-27 00:00:00-04:00	28.09000015258789	28.239999771118164	27.75	27.920000076293945	24.524208068847656	1591100	0.0	0.0
1128	2019-03-28 00:00:00-04:00	27.940000534057617	28.1299991607666	27.860000610351562	27.969999313354492	24.56812286376953	1329300	0.0	0.0
1129	2019-03-29 00:00:00-04:00	28.0	28.170000076293945	27.770000457763672	27.969999313354492	24.56812286376953	1700300	0.0	0.0
1130	2019-04-01 00:00:00-04:00	27.979999542236328	28.0	27.489999771118164	27.700000762939453	24.330968856811523	2079900	0.0	0.0
1131	2019-04-02 00:00:00-04:00	27.729999542236328	27.770000457763672	27.329999923706055	27.3700008392334	24.041105270385742	2041000	0.0	0.0
1132	2019-04-03 00:00:00-04:00	27.260000228881836	27.75	26.959999084472656	27.600000381469727	24.24312400817871	2861500	0.0	0.0
1133	2019-04-04 00:00:00-04:00	27.510000228881836	27.540000915527344	27.239999771118164	27.260000228881836	24.07532501220703	1695500	0.15	0.0
1134	2019-04-05 00:00:00-04:00	27.3799991607666	27.649999618530273	27.229999542236328	27.309999465942383	24.11948013305664	1856800	0.0	0.0
1135	2019-04-08 00:00:00-04:00	27.260000228881836	27.670000076293945	27.229999542236328	27.610000610351562	24.384437561035156	2079500	0.0	0.0
1136	2019-04-09 00:00:00-04:00	27.520000457763672	27.799999237060547	27.469999313354492	27.68000030517578	24.446256637573242	2267300	0.0	0.0
1137	2019-04-10 00:00:00-04:00	27.68000030517578	28.18000030517578	27.68000030517578	28.059999465942383	24.781864166259766	2649400	0.0	0.0
1138	2019-04-11 00:00:00-04:00	27.100000381469727	27.299999237060547	26.59000015258789	26.8700008392334	23.730886459350586	6502800	0.0	0.0
1139	2019-04-12 00:00:00-04:00	26.790000915527344	26.860000610351562	26.420000076293945	26.510000228881836	23.41294288635254	2590500	0.0	0.0
1140	2019-04-15 00:00:00-04:00	26.5	26.700000762939453	26.40999984741211	26.549999237060547	23.448270797729492	1838200	0.0	0.0
1141	2019-04-16 00:00:00-04:00	26.59000015258789	26.68000030517578	26.280000686645508	26.420000076293945	23.333457946777344	1216200	0.0	0.0
1142	2019-04-17 00:00:00-04:00	26.43000030517578	26.56999969482422	26.190000534057617	26.239999771118164	23.17448616027832	1049500	0.0	0.0
1143	2019-04-18 00:00:00-04:00	26.3700008392334	26.6200008392334	26.09000015258789	26.610000610351562	23.501256942749023	1450400	0.0	0.0
1144	2019-04-22 00:00:00-04:00	26.540000915527344	26.8799991607666	26.479999542236328	26.850000381469727	23.713220596313477	1714200	0.0	0.0
1145	2019-04-23 00:00:00-04:00	26.950000762939453	27.3700008392334	26.90999984741211	27.350000381469727	24.15481185913086	4397500	0.0	0.0
1146	2019-04-24 00:00:00-04:00	27.389999389648438	27.959999084472656	27.290000915527344	27.5	24.287290573120117	5140400	0.0	0.0
1147	2019-04-25 00:00:00-04:00	27.350000381469727	27.709999084472656	27.06999969482422	27.65999984741211	24.428590774536133	2083200	0.0	0.0
1148	2019-04-26 00:00:00-04:00	27.700000762939453	28.59000015258789	27.649999618530273	28.530000686645508	25.19695472717285	2184200	0.0	0.0
1149	2019-04-29 00:00:00-04:00	28.5	28.760000228881836	28.3799991607666	28.610000610351562	25.267610549926758	2206600	0.0	0.0
1150	2019-04-30 00:00:00-04:00	28.600000381469727	29.1299991607666	28.520000457763672	29.06999969482422	25.673870086669922	2523300	0.0	0.0
1151	2019-05-01 00:00:00-04:00	29.049999237060547	29.049999237060547	28.450000762939453	28.469999313354492	25.143964767456055	1621100	0.0	0.0
1152	2019-05-02 00:00:00-04:00	28.350000381469727	28.969999313354492	28.350000381469727	28.950000762939453	25.567888259887695	1888000	0.0	0.0
1153	2019-05-03 00:00:00-04:00	29.059999465942383	29.15999984741211	28.90999984741211	29.049999237060547	25.656206130981445	2209100	0.0	0.0
1154	2019-05-06 00:00:00-04:00	28.809999465942383	29.489999771118164	28.770000457763672	29.440000534057617	26.00064468383789	1520800	0.0	0.0
1155	2019-05-07 00:00:00-04:00	29.239999771118164	29.329999923706055	28.899999618530273	29.059999465942383	25.665035247802734	2820300	0.0	0.0
1156	2019-05-08 00:00:00-04:00	29.170000076293945	29.399999618530273	28.950000762939453	29.110000610351562	25.709196090698242	3181900	0.0	0.0
1157	2019-05-09 00:00:00-04:00	29.510000228881836	29.739999771118164	27.8700008392334	28.280000686645508	24.97616195678711	2965600	0.0	0.0
1158	2019-05-10 00:00:00-04:00	28.049999237060547	29.43000030517578	28.010000228881836	29.40999984741211	25.974145889282227	2598200	0.0	0.0
1159	2019-05-13 00:00:00-04:00	29.190000534057617	29.420000076293945	29.040000915527344	29.290000915527344	25.8681697845459	2827500	0.0	0.0
1160	2019-05-14 00:00:00-04:00	29.309999465942383	29.739999771118164	29.209999084472656	29.59000015258789	26.133127212524414	3235500	0.0	0.0
1161	2019-05-15 00:00:00-04:00	29.5	29.760000228881836	29.420000076293945	29.540000915527344	26.088960647583008	1500600	0.0	0.0
1162	2019-05-16 00:00:00-04:00	29.350000381469727	29.459999084472656	28.399999618530273	28.600000381469727	25.258779525756836	3464200	0.0	0.0
1163	2019-05-17 00:00:00-04:00	28.649999618530273	29.479999542236328	28.549999237060547	29.260000228881836	25.841676712036133	2071100	0.0	0.0
1164	2019-05-20 00:00:00-04:00	29.3700008392334	29.3700008392334	28.969999313354492	29.149999618530273	25.744524002075195	1656600	0.0	0.0
1165	2019-05-21 00:00:00-04:00	29.260000228881836	29.329999923706055	29.049999237060547	29.06999969482422	25.673870086669922	1828700	0.0	0.0
1166	2019-05-22 00:00:00-04:00	29.0	29.190000534057617	28.920000076293945	29.1200008392334	25.718036651611328	1979900	0.0	0.0
1167	2019-05-23 00:00:00-04:00	29.100000381469727	29.209999084472656	28.809999465942383	28.950000762939453	25.567888259887695	1883300	0.0	0.0
1168	2019-05-24 00:00:00-04:00	29.0	29.40999984741211	28.90999984741211	29.209999084472656	25.797515869140625	2209800	0.0	0.0
1169	2019-05-28 00:00:00-04:00	29.219999313354492	29.329999923706055	28.780000686645508	28.84000015258789	25.470741271972656	2253600	0.0	0.0
1170	2019-05-29 00:00:00-04:00	28.639999389648438	28.670000076293945	28.09000015258789	28.43000030517578	25.10863494873047	2220900	0.0	0.0
1171	2019-05-30 00:00:00-04:00	28.469999313354492	28.56999969482422	28.270000457763672	28.3700008392334	25.05565071105957	1437600	0.0	0.0
1172	2019-05-31 00:00:00-04:00	28.100000381469727	28.360000610351562	27.93000030517578	28.190000534057617	24.896677017211914	1376300	0.0	0.0
1173	2019-06-03 00:00:00-04:00	28.280000686645508	28.309999465942383	27.969999313354492	28.190000534057617	24.896677017211914	1682500	0.0	0.0
1174	2019-06-04 00:00:00-04:00	28.309999465942383	28.43000030517578	27.920000076293945	28.06999969482422	24.790693283081055	2152700	0.0	0.0
1175	2019-06-05 00:00:00-04:00	28.200000762939453	28.559999465942383	28.139999389648438	28.360000610351562	25.04681968688965	1682900	0.0	0.0
1176	2019-06-06 00:00:00-04:00	28.3799991607666	28.540000915527344	28.219999313354492	28.360000610351562	25.04681968688965	1348900	0.0	0.0
1177	2019-06-07 00:00:00-04:00	28.489999771118164	28.700000762939453	28.309999465942383	28.34000015258789	25.02915382385254	1711900	0.0	0.0
1178	2019-06-10 00:00:00-04:00	28.479999542236328	28.649999618530273	28.299999237060547	28.6200008392334	25.276443481445312	2903300	0.0	0.0
1179	2019-06-11 00:00:00-04:00	28.649999618530273	28.739999771118164	27.989999771118164	28.329999923706055	25.02031898498535	2093600	0.0	0.0
1180	2019-06-12 00:00:00-04:00	28.360000610351562	28.690000534057617	28.360000610351562	28.479999542236328	25.152793884277344	2015100	0.0	0.0
1181	2019-06-13 00:00:00-04:00	28.520000457763672	28.75	28.3700008392334	28.6200008392334	25.276443481445312	2142800	0.0	0.0
1182	2019-06-14 00:00:00-04:00	28.610000610351562	28.81999969482422	28.479999542236328	28.6299991607666	25.285276412963867	1759400	0.0	0.0
1183	2019-06-17 00:00:00-04:00	29.389999389648438	30.049999237060547	29.239999771118164	30.040000915527344	26.530548095703125	3330200	0.0	0.0
1184	2019-06-18 00:00:00-04:00	30.1200008392334	30.18000030517578	29.6299991607666	30.06999969482422	26.557044982910156	3011100	0.0	0.0
1185	2019-06-19 00:00:00-04:00	29.940000534057617	30.530000686645508	29.809999465942383	30.43000030517578	26.87499237060547	2073200	0.0	0.0
1186	2019-06-20 00:00:00-04:00	30.6200008392334	30.989999771118164	30.56999969482422	30.90999984741211	27.298912048339844	5354600	0.0	0.0
1187	2019-06-21 00:00:00-04:00	30.889999389648438	31.059999465942383	30.110000610351562	30.649999618530273	27.069290161132812	4805500	0.0	0.0
1188	2019-06-24 00:00:00-04:00	30.670000076293945	30.670000076293945	29.549999237060547	29.969999313354492	26.46872901916504	5406600	0.0	0.0
1189	2019-06-25 00:00:00-04:00	29.969999313354492	30.06999969482422	29.420000076293945	29.56999969482422	26.11545753479004	4426700	0.0	0.0
1190	2019-06-26 00:00:00-04:00	29.639999389648438	29.760000228881836	28.56999969482422	28.760000228881836	25.400087356567383	3861500	0.0	0.0
1191	2019-06-27 00:00:00-04:00	28.81999969482422	28.81999969482422	28.31999969482422	28.68000030517578	25.329429626464844	3907600	0.0	0.0
1192	2019-06-28 00:00:00-04:00	28.75	29.059999465942383	28.579999923706055	28.899999618530273	25.523731231689453	7595800	0.0	0.0
1193	2019-07-01 00:00:00-04:00	29.1200008392334	29.559999465942383	28.979999542236328	29.479999542236328	26.035972595214844	4028800	0.0	0.0
1194	2019-07-02 00:00:00-04:00	29.549999237060547	29.829999923706055	29.329999923706055	29.760000228881836	26.283260345458984	2213500	0.0	0.0
1195	2019-07-03 00:00:00-04:00	29.729999542236328	30.270000457763672	29.729999542236328	30.200000762939453	26.80697250366211	1755700	0.15	0.0
1196	2019-07-05 00:00:00-04:00	30.079999923706055	30.200000762939453	29.8700008392334	30.079999923706055	26.700454711914062	2629900	0.0	0.0
1197	2019-07-08 00:00:00-04:00	29.979999542236328	30.0	29.829999923706055	29.920000076293945	26.55843162536621	1582600	0.0	0.0
1198	2019-07-09 00:00:00-04:00	29.81999969482422	29.920000076293945	29.31999969482422	29.389999389648438	26.08797836303711	1600300	0.0	0.0
1199	2019-07-10 00:00:00-04:00	29.479999542236328	29.549999237060547	29.149999618530273	29.15999984741211	25.883819580078125	1977800	0.0	0.0
1200	2019-07-11 00:00:00-04:00	29.209999084472656	29.270000457763672	28.920000076293945	29.040000915527344	25.77730369567871	1323800	0.0	0.0
1201	2019-07-12 00:00:00-04:00	29.020000457763672	29.049999237060547	28.670000076293945	28.729999542236328	25.50213623046875	1520800	0.0	0.0
1202	2019-07-15 00:00:00-04:00	28.81999969482422	28.940000534057617	28.459999084472656	28.5	25.2979736328125	2635700	0.0	0.0
1203	2019-07-16 00:00:00-04:00	28.549999237060547	28.639999389648438	28.170000076293945	28.290000915527344	25.11156463623047	2930500	0.0	0.0
1204	2019-07-17 00:00:00-04:00	28.209999084472656	28.440000534057617	27.920000076293945	27.979999542236328	24.836389541625977	2425700	0.0	0.0
1205	2019-07-18 00:00:00-04:00	28.020000457763672	28.09000015258789	27.399999618530273	27.969999313354492	24.827516555786133	4194700	0.0	0.0
1206	2019-07-19 00:00:00-04:00	27.889999389648438	28.06999969482422	27.610000610351562	27.6299991607666	24.525712966918945	2062000	0.0	0.0
1207	2019-07-22 00:00:00-04:00	27.649999618530273	27.8700008392334	27.56999969482422	27.610000610351562	24.507963180541992	2053800	0.0	0.0
1208	2019-07-23 00:00:00-04:00	28.030000686645508	28.209999084472656	27.520000457763672	27.719999313354492	24.605606079101562	2657800	0.0	0.0
1209	2019-07-24 00:00:00-04:00	27.6200008392334	27.93000030517578	27.540000915527344	27.760000228881836	24.641111373901367	3120000	0.0	0.0
1210	2019-07-25 00:00:00-04:00	27.649999618530273	28.170000076293945	27.649999618530273	28.010000228881836	24.863025665283203	2650900	0.0	0.0
1211	2019-07-26 00:00:00-04:00	28.139999389648438	28.299999237060547	28.030000686645508	28.100000381469727	24.942913055419922	1498600	0.0	0.0
1212	2019-07-29 00:00:00-04:00	28.079999923706055	28.15999984741211	27.90999984741211	28.0	24.854148864746094	1295800	0.0	0.0
1213	2019-07-30 00:00:00-04:00	27.8700008392334	28.290000915527344	27.860000610351562	28.200000762939453	25.03167724609375	2655600	0.0	0.0
1214	2019-07-31 00:00:00-04:00	28.200000762939453	28.40999984741211	27.860000610351562	28.139999389648438	24.97841453552246	2331300	0.0	0.0
1215	2019-08-01 00:00:00-04:00	28.190000534057617	28.549999237060547	28.020000457763672	28.149999618530273	24.987295150756836	1753400	0.0	0.0
1216	2019-08-02 00:00:00-04:00	28.15999984741211	28.270000457763672	27.959999084472656	28.100000381469727	24.942913055419922	2398400	0.0	0.0
1217	2019-08-05 00:00:00-04:00	27.90999984741211	28.15999984741211	27.6299991607666	27.950000762939453	24.809762954711914	5014900	0.0	0.0
1218	2019-08-06 00:00:00-04:00	28.049999237060547	28.139999389648438	27.649999618530273	27.850000381469727	24.720998764038086	2589600	0.0	0.0
1219	2019-08-07 00:00:00-04:00	27.700000762939453	27.780000686645508	27.360000610351562	27.610000610351562	24.507963180541992	5573800	0.0	0.0
1220	2019-08-08 00:00:00-04:00	28.25	29.229999542236328	27.610000610351562	29.030000686645508	25.768423080444336	3312800	0.0	0.0
1221	2019-08-09 00:00:00-04:00	28.979999542236328	29.59000015258789	28.860000610351562	29.09000015258789	25.821680068969727	2328300	0.0	0.0
1222	2019-08-12 00:00:00-04:00	29.059999465942383	29.1200008392334	28.489999771118164	28.6200008392334	25.404489517211914	2378200	0.0	0.0
1223	2019-08-13 00:00:00-04:00	28.549999237060547	28.90999984741211	28.34000015258789	28.469999313354492	25.271339416503906	2133100	0.0	0.0
1224	2019-08-14 00:00:00-04:00	28.59000015258789	28.610000610351562	27.40999984741211	27.420000076293945	24.339313507080078	2283200	0.0	0.0
1225	2019-08-15 00:00:00-04:00	27.559999465942383	28.010000228881836	27.510000228881836	27.84000015258789	24.71212387084961	2597000	0.0	0.0
1226	2019-08-16 00:00:00-04:00	27.989999771118164	28.049999237060547	27.68000030517578	28.010000228881836	24.863025665283203	1628700	0.0	0.0
1227	2019-08-19 00:00:00-04:00	28.079999923706055	28.25	27.93000030517578	27.950000762939453	24.809762954711914	3018700	0.0	0.0
1228	2019-08-20 00:00:00-04:00	27.889999389648438	28.18000030517578	27.81999969482422	27.889999389648438	24.756507873535156	1995400	0.0	0.0
1229	2019-08-21 00:00:00-04:00	28.020000457763672	28.020000457763672	27.6200008392334	27.729999542236328	24.614482879638672	1204200	0.0	0.0
1230	2019-08-22 00:00:00-04:00	27.770000457763672	27.81999969482422	27.459999084472656	27.489999771118164	24.401445388793945	1317300	0.0	0.0
1231	2019-08-23 00:00:00-04:00	27.469999313354492	27.540000915527344	26.6299991607666	26.719999313354492	23.717960357666016	1434500	0.0	0.0
1232	2019-08-26 00:00:00-04:00	26.75	26.84000015258789	26.559999465942383	26.739999771118164	23.735708236694336	1183200	0.0	0.0
1233	2019-08-27 00:00:00-04:00	26.809999465942383	26.940000534057617	26.700000762939453	26.75	23.744586944580078	2120000	0.0	0.0
1234	2019-08-28 00:00:00-04:00	26.709999084472656	26.899999618530273	26.549999237060547	26.829999923706055	23.81559944152832	1892600	0.0	0.0
1235	2019-08-29 00:00:00-04:00	27.020000457763672	27.350000381469727	26.959999084472656	27.239999771118164	24.179533004760742	1180900	0.0	0.0
1236	2019-08-30 00:00:00-04:00	27.280000686645508	27.389999389648438	27.030000686645508	27.280000686645508	24.215038299560547	1566000	0.0	0.0
1237	2019-09-03 00:00:00-04:00	27.110000610351562	27.1200008392334	26.540000915527344	26.600000381469727	23.611440658569336	3083600	0.0	0.0
1238	2019-09-04 00:00:00-04:00	26.5	27.0	25.940000534057617	27.0	23.96649169921875	4868400	0.0	0.0
1239	2019-09-05 00:00:00-04:00	27.229999542236328	27.229999542236328	26.93000030517578	27.149999618530273	24.09964942932129	3451200	0.0	0.0
1240	2019-09-06 00:00:00-04:00	27.239999771118164	27.239999771118164	26.700000762939453	26.860000610351562	23.842227935791016	2848800	0.0	0.0
1241	2019-09-09 00:00:00-04:00	26.81999969482422	26.950000762939453	26.540000915527344	26.75	23.744586944580078	4212300	0.0	0.0
1242	2019-09-10 00:00:00-04:00	26.649999618530273	27.170000076293945	26.420000076293945	27.15999984741211	24.108518600463867	3317000	0.0	0.0
1243	2019-09-11 00:00:00-04:00	27.09000015258789	28.290000915527344	27.030000686645508	28.260000228881836	25.084938049316406	4444100	0.0	0.0
1244	2019-09-12 00:00:00-04:00	28.440000534057617	28.530000686645508	27.649999618530273	27.65999984741211	24.55234718322754	2269500	0.0	0.0
1245	2019-09-13 00:00:00-04:00	27.540000915527344	27.760000228881836	27.40999984741211	27.549999237060547	24.45470428466797	1362400	0.0	0.0
1246	2019-09-16 00:00:00-04:00	27.549999237060547	27.65999984741211	27.290000915527344	27.309999465942383	24.241668701171875	1098500	0.0	0.0
1247	2019-09-17 00:00:00-04:00	27.309999465942383	27.860000610351562	27.290000915527344	27.850000381469727	24.720998764038086	1609300	0.0	0.0
1248	2019-09-18 00:00:00-04:00	27.809999465942383	28.030000686645508	27.639999389648438	27.950000762939453	24.809762954711914	2560300	0.0	0.0
1249	2019-09-19 00:00:00-04:00	27.969999313354492	28.100000381469727	27.579999923706055	27.610000610351562	24.507963180541992	1239600	0.0	0.0
1250	2019-09-20 00:00:00-04:00	27.600000381469727	27.75	27.299999237060547	27.31999969482422	24.250547409057617	6486600	0.0	0.0
1251	2019-09-23 00:00:00-04:00	27.31999969482422	27.350000381469727	27.1200008392334	27.139999389648438	24.09076499938965	1931500	0.0	0.0
1252	2019-09-24 00:00:00-04:00	27.139999389648438	27.350000381469727	26.770000457763672	26.959999084472656	23.930994033813477	1708300	0.0	0.0
1253	2019-09-25 00:00:00-04:00	27.0	27.149999618530273	26.93000030517578	27.0	23.96649169921875	4524000	0.0	0.0
1254	2019-09-26 00:00:00-04:00	27.34000015258789	27.59000015258789	27.059999465942383	27.219999313354492	24.161785125732422	2001000	0.0	0.0
1255	2019-09-27 00:00:00-04:00	27.270000457763672	27.290000915527344	26.920000076293945	27.0	23.96649169921875	1217700	0.0	0.0
1256	2019-09-30 00:00:00-04:00	27.040000915527344	27.459999084472656	27.010000228881836	27.31999969482422	24.250547409057617	1544600	0.0	0.0
1257	2019-10-01 00:00:00-04:00	27.31999969482422	27.399999618530273	26.940000534057617	27.040000915527344	24.00200653076172	1274500	0.0	0.0
1258	2019-10-02 00:00:00-04:00	26.940000534057617	27.06999969482422	26.610000610351562	26.90999984741211	23.88661003112793	2024200	0.0	0.0
1259	2019-10-03 00:00:00-04:00	26.950000762939453	27.280000686645508	26.829999923706055	27.239999771118164	24.315067291259766	3262800	0.15	0.0
1260	2019-10-04 00:00:00-04:00	27.280000686645508	27.709999084472656	27.229999542236328	27.610000610351562	24.64533805847168	2867900	0.0	0.0
1261	2019-10-07 00:00:00-04:00	27.520000457763672	27.639999389648438	27.389999389648438	27.479999542236328	24.529296875	3868400	0.0	0.0
1262	2019-10-08 00:00:00-04:00	27.3799991607666	27.43000030517578	26.93000030517578	26.93000030517578	24.038358688354492	2570100	0.0	0.0
1263	2019-10-09 00:00:00-04:00	27.040000915527344	27.420000076293945	26.959999084472656	27.100000381469727	24.190101623535156	1754600	0.0	0.0
1264	2019-10-10 00:00:00-04:00	27.149999618530273	27.719999313354492	26.940000534057617	27.639999389648438	24.672122955322266	4634600	0.0	0.0
1265	2019-10-11 00:00:00-04:00	27.65999984741211	28.06999969482422	27.59000015258789	27.809999465942383	24.823863983154297	2287900	0.0	0.0
1266	2019-10-14 00:00:00-04:00	27.549999237060547	27.670000076293945	27.200000762939453	27.399999618530273	24.457889556884766	2940400	0.0	0.0
1267	2019-10-15 00:00:00-04:00	27.440000534057617	27.649999618530273	27.440000534057617	27.530000686645508	24.573930740356445	1700700	0.0	0.0
1268	2019-10-16 00:00:00-04:00	27.510000228881836	27.649999618530273	27.3700008392334	27.610000610351562	24.64533805847168	1292200	0.0	0.0
1269	2019-10-17 00:00:00-04:00	27.65999984741211	27.860000610351562	27.559999465942383	27.600000381469727	24.63641357421875	1814400	0.0	0.0
1270	2019-10-18 00:00:00-04:00	27.469999313354492	27.739999771118164	27.469999313354492	27.59000015258789	24.62748908996582	2671300	0.0	0.0
1271	2019-10-21 00:00:00-04:00	27.579999923706055	27.600000381469727	27.229999542236328	27.489999771118164	24.538223266601562	3054900	0.0	0.0
1272	2019-10-22 00:00:00-04:00	27.540000915527344	27.700000762939453	27.440000534057617	27.520000457763672	24.565004348754883	1766800	0.0	0.0
1273	2019-10-23 00:00:00-04:00	27.479999542236328	27.700000762939453	27.43000030517578	27.6299991607666	24.663188934326172	1710200	0.0	0.0
1274	2019-10-24 00:00:00-04:00	27.600000381469727	27.860000610351562	27.530000686645508	27.709999084472656	24.734601974487305	1828500	0.0	0.0
1275	2019-10-25 00:00:00-04:00	27.540000915527344	27.75	27.31999969482422	27.510000228881836	24.556079864501953	1817000	0.0	0.0
1276	2019-10-28 00:00:00-04:00	27.520000457763672	27.770000457763672	27.479999542236328	27.649999618530273	24.681045532226562	1405800	0.0	0.0
1277	2019-10-29 00:00:00-04:00	27.600000381469727	27.93000030517578	27.540000915527344	27.639999389648438	24.672122955322266	1499700	0.0	0.0
1278	2019-10-30 00:00:00-04:00	27.719999313354492	27.920000076293945	27.5	27.899999618530273	24.904199600219727	1557200	0.0	0.0
1279	2019-10-31 00:00:00-04:00	27.93000030517578	28.200000762939453	27.84000015258789	28.15999984741211	25.13628387451172	1992300	0.0	0.0
1280	2019-11-01 00:00:00-04:00	28.25	28.43000030517578	28.170000076293945	28.209999084472656	25.1809139251709	1657500	0.0	0.0
1281	2019-11-04 00:00:00-05:00	28.219999313354492	28.25	27.729999542236328	27.8700008392334	24.877422332763672	1391500	0.0	0.0
1282	2019-11-05 00:00:00-05:00	27.90999984741211	28.239999771118164	27.790000915527344	28.030000686645508	25.02024269104004	2018300	0.0	0.0
1283	2019-11-06 00:00:00-05:00	28.040000915527344	28.299999237060547	27.93000030517578	28.170000076293945	25.14520835876465	2862800	0.0	0.0
1284	2019-11-07 00:00:00-05:00	30.75	32.0	29.690000534057617	29.829999923706055	26.62696075439453	5677200	0.0	0.0
1285	2019-11-08 00:00:00-05:00	29.829999923706055	29.93000030517578	28.780000686645508	29.200000762939453	26.06461524963379	3017100	0.0	0.0
1286	2019-11-11 00:00:00-05:00	29.149999618530273	29.329999923706055	28.959999084472656	28.989999771118164	25.877161026000977	1353900	0.0	0.0
1287	2019-11-12 00:00:00-05:00	28.989999771118164	29.260000228881836	28.8799991607666	29.200000762939453	26.06461524963379	2080700	0.0	0.0
1288	2019-11-13 00:00:00-05:00	29.290000915527344	29.530000686645508	29.09000015258789	29.5	26.3323974609375	1888200	0.0	0.0
1289	2019-11-14 00:00:00-05:00	29.5	30.010000228881836	29.43000030517578	30.0	26.77871322631836	1691100	0.0	0.0
1290	2019-11-15 00:00:00-05:00	29.959999084472656	30.079999923706055	29.770000457763672	30.020000457763672	26.79656219482422	1020200	0.0	0.0
1291	2019-11-18 00:00:00-05:00	29.93000030517578	30.549999237060547	29.8700008392334	30.3700008392334	27.108983993530273	2356800	0.0	0.0
1292	2019-11-19 00:00:00-05:00	30.3700008392334	30.3700008392334	29.489999771118164	30.200000762939453	26.957237243652344	2850000	0.0	0.0
1293	2019-11-20 00:00:00-05:00	30.3799991607666	30.68000030517578	30.09000015258789	30.530000686645508	27.251802444458008	2869100	0.0	0.0
1294	2019-11-21 00:00:00-05:00	30.450000762939453	30.65999984741211	30.15999984741211	30.6299991607666	27.341068267822266	1766300	0.0	0.0
1295	2019-11-22 00:00:00-05:00	30.719999313354492	30.719999313354492	30.170000076293945	30.299999237060547	27.046497344970703	1191700	0.0	0.0
1296	2019-11-25 00:00:00-05:00	30.440000534057617	30.84000015258789	30.280000686645508	30.700000762939453	27.403549194335938	2143300	0.0	0.0
1297	2019-11-26 00:00:00-05:00	30.700000762939453	31.079999923706055	30.559999465942383	30.989999771118164	27.662410736083984	1620300	0.0	0.0
1298	2019-11-27 00:00:00-05:00	31.059999465942383	31.309999465942383	30.889999389648438	31.209999084472656	27.85878562927246	1437400	0.0	0.0
1299	2019-11-29 00:00:00-05:00	31.25	31.270000457763672	30.93000030517578	30.940000534057617	27.617780685424805	553100	0.0	0.0
1300	2019-12-02 00:00:00-05:00	30.8700008392334	30.8700008392334	30.40999984741211	30.520000457763672	27.242874145507812	1753400	0.0	0.0
1301	2019-12-03 00:00:00-05:00	30.270000457763672	30.420000076293945	29.950000762939453	30.0	26.77871322631836	2995700	0.0	0.0
1302	2019-12-04 00:00:00-05:00	29.950000762939453	30.270000457763672	29.950000762939453	30.040000915527344	26.814416885375977	3866500	0.0	0.0
1303	2019-12-05 00:00:00-05:00	30.190000534057617	30.190000534057617	29.190000534057617	29.190000534057617	26.055688858032227	2823100	0.0	0.0
1304	2019-12-06 00:00:00-05:00	29.350000381469727	29.670000076293945	29.260000228881836	29.290000915527344	26.14495086669922	1826900	0.0	0.0
1305	2019-12-09 00:00:00-05:00	29.25	29.399999618530273	29.1299991607666	29.190000534057617	26.055688858032227	1651600	0.0	0.0
1306	2019-12-10 00:00:00-05:00	29.149999618530273	29.25	28.959999084472656	29.15999984741211	26.028905868530273	2746800	0.0	0.0
1307	2019-12-11 00:00:00-05:00	29.1200008392334	29.200000762939453	28.760000228881836	28.829999923706055	25.73434066772461	1348500	0.0	0.0
1308	2019-12-12 00:00:00-05:00	29.190000534057617	29.190000534057617	28.719999313354492	28.780000686645508	25.689714431762695	1651600	0.0	0.0
1309	2019-12-13 00:00:00-05:00	28.690000534057617	28.8700008392334	28.65999984741211	28.760000228881836	25.671857833862305	1174400	0.0	0.0
1310	2019-12-16 00:00:00-05:00	28.760000228881836	28.920000076293945	28.670000076293945	28.899999618530273	25.796823501586914	3097600	0.0	0.0
1311	2019-12-17 00:00:00-05:00	28.780000686645508	29.09000015258789	28.780000686645508	28.889999389648438	25.78789710998535	1782900	0.0	0.0
1312	2019-12-18 00:00:00-05:00	28.8700008392334	29.010000228881836	28.43000030517578	28.56999969482422	25.50225830078125	1773500	0.0	0.0
1313	2019-12-19 00:00:00-05:00	28.549999237060547	28.770000457763672	28.440000534057617	28.530000686645508	25.466554641723633	2378500	0.0	0.0
1314	2019-12-20 00:00:00-05:00	28.6200008392334	29.030000686645508	28.549999237060547	28.8700008392334	25.770048141479492	4120100	0.0	0.0
1315	2019-12-23 00:00:00-05:00	28.90999984741211	29.040000915527344	28.719999313354492	28.809999465942383	25.716489791870117	1455800	0.0	0.0
1316	2019-12-24 00:00:00-05:00	28.829999923706055	28.8700008392334	28.649999618530273	28.649999618530273	25.573671340942383	575900	0.0	0.0
1317	2019-12-26 00:00:00-05:00	28.65999984741211	28.84000015258789	28.6200008392334	28.81999969482422	25.725414276123047	857100	0.0	0.0
1318	2019-12-27 00:00:00-05:00	28.90999984741211	28.920000076293945	28.75	28.84000015258789	25.74326515197754	720700	0.0	0.0
1319	2019-12-30 00:00:00-05:00	28.799999237060547	28.969999313354492	28.739999771118164	28.8700008392334	25.770048141479492	1060500	0.0	0.0
1320	2019-12-31 00:00:00-05:00	28.81999969482422	29.049999237060547	28.81999969482422	28.950000762939453	25.841453552246094	1366400	0.0	0.0
1321	2020-01-02 00:00:00-05:00	28.889999389648438	28.899999618530273	28.59000015258789	28.739999771118164	25.787620544433594	1924300	0.15	0.0
1322	2020-01-03 00:00:00-05:00	28.559999465942383	28.8700008392334	28.5	28.809999465942383	25.850433349609375	1129000	0.0	0.0
1323	2020-01-06 00:00:00-05:00	28.6299991607666	29.030000686645508	28.6299991607666	29.0	26.020912170410156	1783500	0.0	0.0
1324	2020-01-07 00:00:00-05:00	28.8700008392334	29.020000457763672	28.18000030517578	28.200000762939453	25.3030948638916	1272800	0.0	0.0
1325	2020-01-08 00:00:00-05:00	28.200000762939453	28.34000015258789	27.739999771118164	27.760000228881836	24.90829086303711	1931800	0.0	0.0
1326	2020-01-09 00:00:00-05:00	27.84000015258789	28.059999465942383	27.809999465942383	27.8700008392334	25.00699234008789	4952100	0.0	0.0
1327	2020-01-10 00:00:00-05:00	27.850000381469727	28.34000015258789	27.850000381469727	27.8799991607666	25.01596450805664	7271400	0.0	0.0
1328	2020-01-13 00:00:00-05:00	27.829999923706055	27.959999084472656	27.75	27.799999237060547	24.944181442260742	3240300	0.0	0.0
1329	2020-01-14 00:00:00-05:00	27.719999313354492	27.84000015258789	27.350000381469727	27.600000381469727	24.764732360839844	2660500	0.0	0.0
1330	2020-01-15 00:00:00-05:00	27.6200008392334	28.18000030517578	27.600000381469727	27.860000610351562	24.998016357421875	2417700	0.0	0.0
1331	2020-01-16 00:00:00-05:00	27.940000534057617	28.09000015258789	27.559999465942383	27.6200008392334	24.78267478942871	4704800	0.0	0.0
1332	2020-01-17 00:00:00-05:00	27.6200008392334	27.940000534057617	27.600000381469727	27.670000076293945	24.827539443969727	4545400	0.0	0.0
1333	2020-01-21 00:00:00-05:00	27.3799991607666	27.59000015258789	27.079999923706055	27.100000381469727	24.31609535217285	2973800	0.0	0.0
1334	2020-01-22 00:00:00-05:00	27.15999984741211	28.110000610351562	27.15999984741211	28.030000686645508	25.150556564331055	8292600	0.0	0.0
1335	2020-01-23 00:00:00-05:00	27.540000915527344	27.81999969482422	27.139999389648438	27.770000457763672	24.917264938354492	5988100	0.0	0.0
1336	2020-01-24 00:00:00-05:00	27.850000381469727	28.1299991607666	27.6299991607666	28.040000915527344	25.159526824951172	4623300	0.0	0.0
1337	2020-01-27 00:00:00-05:00	27.65999984741211	28.1200008392334	27.639999389648438	28.030000686645508	25.150556564331055	3130200	0.0	0.0
1338	2020-01-28 00:00:00-05:00	28.049999237060547	28.56999969482422	28.010000228881836	28.540000915527344	25.608163833618164	3022600	0.0	0.0
1339	2020-01-29 00:00:00-05:00	28.56999969482422	28.84000015258789	28.489999771118164	28.549999237060547	25.617136001586914	2287700	0.0	0.0
1340	2020-01-30 00:00:00-05:00	28.510000228881836	28.809999465942383	28.459999084472656	28.65999984741211	25.715837478637695	2450400	0.0	0.0
1341	2020-01-31 00:00:00-05:00	28.700000762939453	28.8700008392334	28.479999542236328	28.530000686645508	25.599191665649414	2895100	0.0	0.0
1342	2020-02-03 00:00:00-05:00	28.479999542236328	28.799999237060547	28.440000534057617	28.68000030517578	25.733787536621094	1246600	0.0	0.0
1343	2020-02-04 00:00:00-05:00	28.93000030517578	29.020000457763672	28.670000076293945	28.670000076293945	25.724807739257812	1261500	0.0	0.0
1344	2020-02-05 00:00:00-05:00	28.799999237060547	28.959999084472656	28.6299991607666	28.690000534057617	25.742759704589844	905700	0.0	0.0
1345	2020-02-06 00:00:00-05:00	28.760000228881836	28.969999313354492	28.43000030517578	28.559999465942383	25.626113891601562	1757900	0.0	0.0
1346	2020-02-07 00:00:00-05:00	28.5	28.639999389648438	28.459999084472656	28.56999969482422	25.635082244873047	1676300	0.0	0.0
1347	2020-02-10 00:00:00-05:00	28.5	28.75	28.450000762939453	28.709999084472656	25.760700225830078	2560700	0.0	0.0
1348	2020-02-11 00:00:00-05:00	28.75	28.860000610351562	28.639999389648438	28.670000076293945	25.724807739257812	1377500	0.0	0.0
1349	2020-02-12 00:00:00-05:00	28.65999984741211	28.760000228881836	28.469999313354492	28.639999389648438	25.697891235351562	1537000	0.0	0.0
1350	2020-02-13 00:00:00-05:00	28.450000762939453	28.780000686645508	28.440000534057617	28.579999923706055	25.644058227539062	2146200	0.0	0.0
1351	2020-02-14 00:00:00-05:00	28.649999618530273	28.979999542236328	28.579999923706055	28.8700008392334	25.904266357421875	1161500	0.0	0.0
1352	2020-02-18 00:00:00-05:00	28.780000686645508	29.170000076293945	28.780000686645508	28.8700008392334	25.904266357421875	3361200	0.0	0.0
1353	2020-02-19 00:00:00-05:00	28.90999984741211	29.059999465942383	28.799999237060547	28.850000381469727	25.886320114135742	1469300	0.0	0.0
1354	2020-02-20 00:00:00-05:00	28.829999923706055	29.329999923706055	28.799999237060547	29.299999237060547	26.29009246826172	1646400	0.0	0.0
1355	2020-02-21 00:00:00-05:00	29.329999923706055	29.549999237060547	29.06999969482422	29.5	26.469547271728516	1480700	0.0	0.0
1356	2020-02-24 00:00:00-05:00	29.200000762939453	29.420000076293945	28.979999542236328	29.139999389648438	26.146526336669922	1488600	0.0	0.0
1357	2020-02-25 00:00:00-05:00	29.219999313354492	29.3799991607666	28.399999618530273	28.920000076293945	25.949132919311523	3449300	0.0	0.0
1358	2020-02-26 00:00:00-05:00	29.059999465942383	29.420000076293945	28.5	28.729999542236328	25.77865219116211	3278400	0.0	0.0
1359	2020-02-27 00:00:00-05:00	27.700000762939453	28.84000015258789	27.5	28.239999771118164	25.338985443115234	7680500	0.0	0.0
1360	2020-02-28 00:00:00-05:00	27.84000015258789	28.0	26.770000457763672	27.8799991607666	25.01596450805664	4177300	0.0	0.0
1361	2020-03-02 00:00:00-05:00	27.899999618530273	28.290000915527344	27.440000534057617	28.260000228881836	25.356931686401367	4619000	0.0	0.0
1362	2020-03-03 00:00:00-05:00	28.260000228881836	28.510000228881836	27.5	27.549999237060547	24.71986961364746	5727000	0.0	0.0
1363	2020-03-04 00:00:00-05:00	27.920000076293945	28.110000610351562	27.440000534057617	27.770000457763672	24.917264938354492	9166200	0.0	0.0
1364	2020-03-05 00:00:00-05:00	27.110000610351562	27.270000457763672	26.5	27.0	24.22636604309082	23735700	0.0	0.0
1365	2020-03-06 00:00:00-05:00	26.3700008392334	26.65999984741211	26.110000610351562	26.6299991607666	23.89437484741211	7347000	0.0	0.0
1366	2020-03-09 00:00:00-04:00	25.739999771118164	26.09000015258789	21.3799991607666	24.450000762939453	21.938323974609375	7682500	0.0	0.0
1367	2020-03-10 00:00:00-04:00	25.1299991607666	25.40999984741211	23.3700008392334	25.25	22.65613555908203	6805500	0.0	0.0
1368	2020-03-11 00:00:00-04:00	24.719999313354492	25.079999923706055	24.049999237060547	24.510000228881836	21.992155075073242	5671100	0.0	0.0
1369	2020-03-12 00:00:00-04:00	23.450000762939453	24.049999237060547	22.260000228881836	22.989999771118164	20.628305435180664	8118600	0.0	0.0
1370	2020-03-13 00:00:00-04:00	23.75	24.059999465942383	22.549999237060547	23.469999313354492	21.058996200561523	6647800	0.0	0.0
1371	2020-03-16 00:00:00-04:00	21.06999969482422	21.889999389648438	19.559999465942383	19.600000381469727	17.5865478515625	5986800	0.0	0.0
1372	2020-03-17 00:00:00-04:00	20.020000457763672	20.43000030517578	19.030000686645508	20.31999969482422	18.232585906982422	8502400	0.0	0.0
1373	2020-03-18 00:00:00-04:00	19.309999465942383	20.149999618530273	18.979999542236328	19.90999984741211	17.864700317382812	6961900	0.0	0.0
1374	2020-03-19 00:00:00-04:00	19.899999618530273	24.639999389648438	19.899999618530273	24.31999969482422	21.821672439575195	7464000	0.0	0.0
1375	2020-03-20 00:00:00-04:00	24.56999969482422	25.020000457763672	22.719999313354492	23.530000686645508	21.11283302307129	6202700	0.0	0.0
1376	2020-03-23 00:00:00-04:00	23.280000686645508	23.739999771118164	22.809999465942383	23.18000030517578	20.798784255981445	4999400	0.0	0.0
1377	2020-03-24 00:00:00-04:00	24.09000015258789	24.770000457763672	23.290000915527344	23.889999389648438	21.43584632873535	6757500	0.0	0.0
1378	2020-03-25 00:00:00-04:00	23.950000762939453	25.700000762939453	23.639999389648438	25.0	22.431819915771484	4848500	0.0	0.0
1379	2020-03-26 00:00:00-04:00	24.84000015258789	25.8799991607666	24.34000015258789	24.790000915527344	22.243392944335938	5624000	0.0	0.0
1380	2020-03-27 00:00:00-04:00	24.059999465942383	24.790000915527344	23.860000610351562	24.3799991607666	21.87550926208496	2859400	0.0	0.0
1381	2020-03-30 00:00:00-04:00	24.59000015258789	24.8700008392334	24.030000686645508	24.780000686645508	22.234418869018555	3701000	0.0	0.0
1382	2020-03-31 00:00:00-04:00	24.40999984741211	24.760000228881836	24.190000534057617	24.270000457763672	21.77680778503418	2426900	0.0	0.0
1383	2020-04-01 00:00:00-04:00	23.700000762939453	24.190000534057617	23.43000030517578	23.65999984741211	21.229473114013672	3029700	0.0	0.0
1384	2020-04-02 00:00:00-04:00	23.350000381469727	23.959999084472656	23.290000915527344	23.860000610351562	21.54552459716797	4718200	0.15	0.0
1385	2020-04-03 00:00:00-04:00	23.739999771118164	23.920000076293945	23.420000076293945	23.799999237060547	21.49134063720703	3995000	0.0	0.0
1386	2020-04-06 00:00:00-04:00	24.3700008392334	24.739999771118164	24.209999084472656	24.59000015258789	22.204710006713867	2553200	0.0	0.0
1387	2020-04-07 00:00:00-04:00	24.90999984741211	26.790000915527344	24.889999389648438	25.90999984741211	23.39667320251465	4683100	0.0	0.0
1388	2020-04-08 00:00:00-04:00	25.969999313354492	26.790000915527344	25.6299991607666	26.610000610351562	24.028770446777344	1299700	0.0	0.0
1389	2020-04-09 00:00:00-04:00	26.799999237060547	27.600000381469727	26.459999084472656	26.860000610351562	24.2545166015625	2353600	0.0	0.0
1390	2020-04-13 00:00:00-04:00	26.65999984741211	26.860000610351562	26.219999313354492	26.329999923706055	23.775928497314453	1233200	0.0	0.0
1391	2020-04-14 00:00:00-04:00	26.559999465942383	27.81999969482422	26.3700008392334	27.489999771118164	24.823402404785156	2299000	0.0	0.0
1392	2020-04-15 00:00:00-04:00	27.049999237060547	27.3700008392334	26.729999542236328	26.84000015258789	24.2364559173584	1242400	0.0	0.0
1393	2020-04-16 00:00:00-04:00	27.139999389648438	27.139999389648438	26.56999969482422	26.809999465942383	24.209367752075195	2851200	0.0	0.0
1394	2020-04-17 00:00:00-04:00	27.149999618530273	27.309999465942383	25.950000762939453	26.149999618530273	23.613384246826172	4408300	0.0	0.0
1395	2020-04-20 00:00:00-04:00	25.8700008392334	26.329999923706055	25.68000030517578	26.020000457763672	23.495996475219727	1934200	0.0	0.0
1396	2020-04-21 00:00:00-04:00	25.6200008392334	25.829999923706055	25.270000457763672	25.649999618530273	23.161888122558594	2723300	0.0	0.0
1397	2020-04-22 00:00:00-04:00	25.829999923706055	26.700000762939453	25.799999237060547	26.540000915527344	23.96556282043457	2399400	0.0	0.0
1398	2020-04-23 00:00:00-04:00	26.479999542236328	26.59000015258789	26.059999465942383	26.170000076293945	23.631450653076172	1750000	0.0	0.0
1399	2020-04-24 00:00:00-04:00	26.290000915527344	26.450000762939453	25.899999618530273	26.290000915527344	23.739805221557617	2766500	0.0	0.0
1400	2020-04-27 00:00:00-04:00	27.15999984741211	27.25	25.739999771118164	25.860000610351562	23.351518630981445	6376300	0.0	0.0
1401	2020-04-28 00:00:00-04:00	28.0	28.0	26.8799991607666	27.110000610351562	24.480266571044922	5411000	0.0	0.0
1402	2020-04-29 00:00:00-04:00	27.100000381469727	27.389999389648438	26.260000228881836	26.690000534057617	24.101003646850586	2875700	0.0	0.0
1403	2020-04-30 00:00:00-04:00	26.6200008392334	26.770000457763672	26.15999984741211	26.459999084472656	23.8933162689209	2849500	0.0	0.0
1404	2020-05-01 00:00:00-04:00	26.25	26.3700008392334	25.729999542236328	25.899999618530273	23.387636184692383	1449400	0.0	0.0
1405	2020-05-04 00:00:00-04:00	25.549999237060547	26.059999465942383	25.549999237060547	26.020000457763672	23.495996475219727	1484000	0.0	0.0
1406	2020-05-05 00:00:00-04:00	26.059999465942383	26.510000228881836	26.059999465942383	26.260000228881836	23.71272087097168	1485800	0.0	0.0
1407	2020-05-06 00:00:00-04:00	26.510000228881836	27.010000228881836	26.459999084472656	26.719999313354492	24.12809944152832	2545200	0.0	0.0
1408	2020-05-07 00:00:00-04:00	26.579999923706055	26.90999984741211	26.149999618530273	26.360000610351562	23.803016662597656	5159500	0.0	0.0
1409	2020-05-08 00:00:00-04:00	26.65999984741211	26.770000457763672	26.290000915527344	26.34000015258789	23.784955978393555	2578800	0.0	0.0
1410	2020-05-11 00:00:00-04:00	26.329999923706055	27.030000686645508	26.1200008392334	26.93000030517578	24.317726135253906	4815700	0.0	0.0
1411	2020-05-12 00:00:00-04:00	27.200000762939453	27.239999771118164	26.520000457763672	26.59000015258789	24.010704040527344	3109800	0.0	0.0
1412	2020-05-13 00:00:00-04:00	26.950000762939453	27.100000381469727	26.25	26.420000076293945	23.857196807861328	11308700	0.0	0.0
1413	2020-05-14 00:00:00-04:00	25.979999542236328	26.399999618530273	25.90999984741211	26.3700008392334	23.812049865722656	3036800	0.0	0.0
1414	2020-05-15 00:00:00-04:00	26.479999542236328	26.690000534057617	26.260000228881836	26.299999237060547	23.748838424682617	2256600	0.0	0.0
1415	2020-05-18 00:00:00-04:00	26.760000228881836	27.020000457763672	26.600000381469727	26.959999084472656	24.34481430053711	4420200	0.0	0.0
1416	2020-05-19 00:00:00-04:00	27.010000228881836	27.479999542236328	27.010000228881836	27.219999313354492	24.5795955657959	4120800	0.0	0.0
1417	2020-05-20 00:00:00-04:00	27.479999542236328	27.860000610351562	27.459999084472656	27.690000534057617	25.004005432128906	2507900	0.0	0.0
1418	2020-05-21 00:00:00-04:00	26.8799991607666	27.18000030517578	26.739999771118164	26.8799991607666	24.272573471069336	9681200	0.0	0.0
1419	2020-05-22 00:00:00-04:00	26.979999542236328	27.299999237060547	26.850000381469727	27.15999984741211	24.525413513183594	12958100	0.0	0.0
1420	2020-05-26 00:00:00-04:00	27.520000457763672	27.579999923706055	26.920000076293945	26.93000030517578	24.317726135253906	6830300	0.0	0.0
1421	2020-05-27 00:00:00-04:00	27.09000015258789	27.81999969482422	26.8700008392334	27.770000457763672	25.076242446899414	6696200	0.0	0.0
1422	2020-05-28 00:00:00-04:00	28.0	28.450000762939453	27.770000457763672	27.780000686645508	25.08527374267578	5391700	0.0	0.0
1423	2020-05-29 00:00:00-04:00	27.809999465942383	28.1200008392334	27.479999542236328	27.920000076293945	25.211688995361328	23927000	0.0	0.0
1424	2020-06-01 00:00:00-04:00	28.18000030517578	28.489999771118164	28.06999969482422	28.360000610351562	25.609012603759766	4632000	0.0	0.0
1425	2020-06-02 00:00:00-04:00	28.440000534057617	28.559999465942383	27.93000030517578	28.059999465942383	25.338109970092773	3107500	0.0	0.0
1426	2020-06-03 00:00:00-04:00	28.229999542236328	28.920000076293945	28.18000030517578	28.469999313354492	25.708341598510742	5691400	0.0	0.0
1427	2020-06-04 00:00:00-04:00	28.329999923706055	28.670000076293945	28.229999542236328	28.420000076293945	25.663192749023438	9260300	0.0	0.0
1428	2020-06-05 00:00:00-04:00	28.610000610351562	29.219999313354492	28.5	28.690000534057617	25.907001495361328	11674100	0.0	0.0
1429	2020-06-08 00:00:00-04:00	28.709999084472656	28.709999084472656	28.260000228881836	28.43000030517578	25.67222023010254	3689900	0.0	0.0
1430	2020-06-09 00:00:00-04:00	28.219999313354492	28.56999969482422	27.959999084472656	28.329999923706055	25.581926345825195	5101600	0.0	0.0
1431	2020-06-10 00:00:00-04:00	28.420000076293945	28.75	28.229999542236328	28.5	25.73543357849121	7828800	0.0	0.0
1432	2020-06-11 00:00:00-04:00	28.889999389648438	29.239999771118164	28.219999313354492	28.34000015258789	25.590951919555664	3353900	0.0	0.0
1433	2020-06-12 00:00:00-04:00	28.700000762939453	28.850000381469727	27.639999389648438	28.1200008392334	25.392295837402344	4435600	0.0	0.0
1434	2020-06-15 00:00:00-04:00	27.809999465942383	28.600000381469727	27.649999618530273	28.579999923706055	25.807676315307617	2812400	0.0	0.0
1435	2020-06-16 00:00:00-04:00	29.190000534057617	29.299999237060547	28.329999923706055	28.639999389648438	25.861848831176758	3619800	0.0	0.0
1436	2020-06-17 00:00:00-04:00	28.6299991607666	29.100000381469727	28.56999969482422	28.739999771118164	25.952157974243164	1990600	0.0	0.0
1437	2020-06-18 00:00:00-04:00	28.649999618530273	29.09000015258789	28.649999618530273	29.059999465942383	26.241113662719727	1618000	0.0	0.0
1438	2020-06-19 00:00:00-04:00	29.31999969482422	29.459999084472656	28.700000762939453	28.709999084472656	25.9250545501709	3886000	0.0	0.0
1439	2020-06-22 00:00:00-04:00	28.700000762939453	29.209999084472656	28.59000015258789	29.190000534057617	26.35850715637207	2603600	0.0	0.0
1440	2020-06-23 00:00:00-04:00	29.290000915527344	29.579999923706055	29.020000457763672	29.030000686645508	26.214017868041992	2898300	0.0	0.0
1441	2020-06-24 00:00:00-04:00	28.90999984741211	28.969999313354492	28.25	28.399999618530273	25.645132064819336	2162000	0.0	0.0
1442	2020-06-25 00:00:00-04:00	28.3700008392334	28.600000381469727	28.18000030517578	28.399999618530273	25.645132064819336	5781400	0.0	0.0
1443	2020-06-26 00:00:00-04:00	28.360000610351562	28.59000015258789	28.059999465942383	28.219999313354492	25.48259162902832	5824200	0.0	0.0
1444	2020-06-29 00:00:00-04:00	28.34000015258789	28.479999542236328	27.920000076293945	28.299999237060547	25.554834365844727	2370900	0.0	0.0
1445	2020-06-30 00:00:00-04:00	28.280000686645508	28.450000762939453	28.139999389648438	28.399999618530273	25.645132064819336	3112000	0.0	0.0
1446	2020-07-01 00:00:00-04:00	28.360000610351562	28.770000457763672	28.31999969482422	28.670000076293945	26.02640724182129	2061500	0.15	0.0
1447	2020-07-02 00:00:00-04:00	28.860000610351562	28.860000610351562	28.450000762939453	28.530000686645508	25.899314880371094	2339000	0.0	0.0
1448	2020-07-06 00:00:00-04:00	28.649999618530273	28.729999542236328	28.34000015258789	28.559999465942383	25.926546096801758	1844500	0.0	0.0
1449	2020-07-07 00:00:00-04:00	28.6299991607666	29.5	28.56999969482422	29.1200008392334	26.43491554260254	3496200	0.0	0.0
1450	2020-07-08 00:00:00-04:00	29.0	29.06999969482422	28.450000762939453	28.610000610351562	25.971939086914062	2688100	0.0	0.0
1451	2020-07-09 00:00:00-04:00	29.260000228881836	29.899999618530273	29.0	29.0	26.32597541809082	4159100	0.0	0.0
1452	2020-07-10 00:00:00-04:00	29.030000686645508	29.209999084472656	28.760000228881836	29.200000762939453	26.50753402709961	1842600	0.0	0.0
1453	2020-07-13 00:00:00-04:00	29.31999969482422	29.420000076293945	28.8799991607666	28.920000076293945	26.253353118896484	1981800	0.0	0.0
1454	2020-07-14 00:00:00-04:00	28.809999465942383	29.3799991607666	28.75	29.34000015258789	26.634626388549805	1370300	0.0	0.0
1455	2020-07-15 00:00:00-04:00	29.540000915527344	29.600000381469727	29.270000457763672	29.420000076293945	26.70724868774414	1545000	0.0	0.0
1456	2020-07-16 00:00:00-04:00	29.450000762939453	29.65999984741211	29.31999969482422	29.559999465942383	26.834339141845703	1414800	0.0	0.0
1457	2020-07-17 00:00:00-04:00	29.56999969482422	29.799999237060547	29.420000076293945	29.780000686645508	27.034053802490234	1973600	0.0	0.0
1458	2020-07-20 00:00:00-04:00	29.780000686645508	29.950000762939453	29.690000534057617	29.770000457763672	27.024980545043945	2022400	0.0	0.0
1459	2020-07-21 00:00:00-04:00	30.0	30.0	29.68000030517578	29.8799991607666	27.124832153320312	2326600	0.0	0.0
1460	2020-07-22 00:00:00-04:00	30.030000686645508	30.3700008392334	29.84000015258789	30.299999237060547	27.5061092376709	1884900	0.0	0.0
1461	2020-07-23 00:00:00-04:00	30.299999237060547	30.420000076293945	30.15999984741211	30.270000457763672	27.47887420654297	1435700	0.0	0.0
1462	2020-07-24 00:00:00-04:00	30.15999984741211	30.3700008392334	30.049999237060547	30.34000015258789	27.542415618896484	999400	0.0	0.0
1463	2020-07-27 00:00:00-04:00	30.540000915527344	30.969999313354492	30.489999771118164	30.959999084472656	28.105249404907227	1742900	0.0	0.0
1464	2020-07-28 00:00:00-04:00	31.0	31.100000381469727	30.719999313354492	30.889999389648438	28.041702270507812	2406400	0.0	0.0
1465	2020-07-29 00:00:00-04:00	31.18000030517578	31.469999313354492	30.959999084472656	31.260000228881836	28.377588272094727	2810100	0.0	0.0
1466	2020-07-30 00:00:00-04:00	30.920000076293945	31.0	29.989999771118164	30.770000457763672	27.93276596069336	3639100	0.0	0.0
1467	2020-07-31 00:00:00-04:00	31.190000534057617	31.25	30.420000076293945	30.59000015258789	27.769365310668945	3826100	0.0	0.0
1468	2020-08-03 00:00:00-04:00	30.010000228881836	30.219999313354492	29.670000076293945	29.920000076293945	27.161144256591797	6314700	0.0	0.0
1469	2020-08-04 00:00:00-04:00	29.809999465942383	30.1299991607666	29.780000686645508	29.950000762939453	27.188377380371094	2748500	0.0	0.0
1470	2020-08-05 00:00:00-04:00	29.969999313354492	30.010000228881836	29.850000381469727	29.93000030517578	27.17022132873535	2765500	0.0	0.0
1471	2020-08-06 00:00:00-04:00	29.979999542236328	29.979999542236328	29.739999771118164	29.829999923706055	27.079444885253906	1803300	0.0	0.0
1472	2020-08-07 00:00:00-04:00	29.920000076293945	29.989999771118164	29.549999237060547	29.6299991607666	26.89788055419922	2369100	0.0	0.0
1473	2020-08-10 00:00:00-04:00	29.489999771118164	29.829999923706055	29.329999923706055	29.760000228881836	27.015892028808594	3145500	0.0	0.0
1474	2020-08-11 00:00:00-04:00	29.770000457763672	29.940000534057617	29.479999542236328	29.56999969482422	26.84341812133789	2590600	0.0	0.0
1475	2020-08-12 00:00:00-04:00	29.729999542236328	30.280000686645508	29.6299991607666	30.110000610351562	27.3336238861084	2832800	0.0	0.0
1476	2020-08-13 00:00:00-04:00	30.15999984741211	30.540000915527344	30.09000015258789	30.15999984741211	27.379016876220703	2916600	0.0	0.0
1477	2020-08-14 00:00:00-04:00	30.170000076293945	30.170000076293945	29.760000228881836	29.889999389648438	27.133909225463867	3783200	0.0	0.0
1478	2020-08-17 00:00:00-04:00	29.899999618530273	30.149999618530273	29.729999542236328	29.75	27.00682258605957	1970500	0.0	0.0
1479	2020-08-18 00:00:00-04:00	28.739999771118164	29.260000228881836	28.350000381469727	29.100000381469727	26.41675567626953	22699100	0.0	0.0
1480	2020-08-19 00:00:00-04:00	29.15999984741211	29.639999389648438	29.149999618530273	29.34000015258789	26.634626388549805	13832900	0.0	0.0
1481	2020-08-20 00:00:00-04:00	29.149999618530273	29.43000030517578	29.010000228881836	29.190000534057617	26.498458862304688	8387400	0.0	0.0
1482	2020-08-21 00:00:00-04:00	29.200000762939453	29.200000762939453	28.850000381469727	28.93000030517578	26.262428283691406	5055700	0.0	0.0
1483	2020-08-24 00:00:00-04:00	28.989999771118164	29.190000534057617	28.81999969482422	29.15999984741211	26.471223831176758	4020200	0.0	0.0
1484	2020-08-25 00:00:00-04:00	29.170000076293945	29.31999969482422	29.079999923706055	29.299999237060547	26.598312377929688	1875200	0.0	0.0
1485	2020-08-26 00:00:00-04:00	29.90999984741211	30.059999465942383	29.59000015258789	29.799999237060547	27.052209854125977	7864100	0.0	0.0
1486	2020-08-27 00:00:00-04:00	29.920000076293945	30.229999542236328	29.809999465942383	29.93000030517578	27.17022132873535	4615200	0.0	0.0
1487	2020-08-28 00:00:00-04:00	30.0	30.09000015258789	29.68000030517578	30.06999969482422	27.297313690185547	2795100	0.0	0.0
1488	2020-08-31 00:00:00-04:00	30.100000381469727	30.18000030517578	29.829999923706055	29.829999923706055	27.079444885253906	2524000	0.0	0.0
1489	2020-09-01 00:00:00-04:00	29.920000076293945	30.030000686645508	29.790000915527344	29.950000762939453	27.188377380371094	4106800	0.0	0.0
1490	2020-09-02 00:00:00-04:00	30.0	30.479999542236328	29.969999313354492	30.399999618530273	27.596885681152344	4358400	0.0	0.0
1491	2020-09-03 00:00:00-04:00	30.459999084472656	30.559999465942383	29.59000015258789	29.799999237060547	27.052209854125977	3799800	0.0	0.0
1492	2020-09-04 00:00:00-04:00	29.84000015258789	29.989999771118164	29.049999237060547	29.540000915527344	26.816184997558594	3141500	0.0	0.0
1493	2020-09-08 00:00:00-04:00	29.360000610351562	29.450000762939453	28.6299991607666	28.860000610351562	26.198884963989258	3700700	0.0	0.0
1494	2020-09-09 00:00:00-04:00	29.030000686645508	29.690000534057617	28.93000030517578	29.520000457763672	26.79802703857422	4140500	0.0	0.0
1495	2020-09-10 00:00:00-04:00	28.979999542236328	29.079999923706055	28.510000228881836	28.530000686645508	25.899314880371094	9679500	0.0	0.0
1496	2020-09-11 00:00:00-04:00	28.600000381469727	28.989999771118164	28.469999313354492	28.829999923706055	26.171649932861328	5990700	0.0	0.0
1497	2020-09-14 00:00:00-04:00	28.989999771118164	29.079999923706055	28.739999771118164	28.809999465942383	26.15349578857422	3960300	0.0	0.0
1498	2020-09-15 00:00:00-04:00	28.93000030517578	29.1200008392334	28.75	28.799999237060547	26.14441680908203	3510700	0.0	0.0
1499	2020-09-16 00:00:00-04:00	28.899999618530273	28.989999771118164	28.399999618530273	28.43000030517578	25.80853271484375	2987600	0.0	0.0
1500	2020-09-17 00:00:00-04:00	28.149999618530273	28.549999237060547	28.1200008392334	28.309999465942383	25.699600219726562	3468100	0.0	0.0
1501	2020-09-18 00:00:00-04:00	28.43000030517578	28.43000030517578	27.8700008392334	28.049999237060547	25.463573455810547	5803600	0.0	0.0
1502	2020-09-21 00:00:00-04:00	27.760000228881836	27.940000534057617	27.43000030517578	27.8700008392334	25.300168991088867	6586500	0.0	0.0
1503	2020-09-22 00:00:00-04:00	27.979999542236328	28.219999313354492	27.770000457763672	27.850000381469727	25.282012939453125	5514300	0.0	0.0
1504	2020-09-23 00:00:00-04:00	27.93000030517578	28.059999465942383	27.15999984741211	27.190000534057617	24.682872772216797	2376200	0.0	0.0
1505	2020-09-24 00:00:00-04:00	27.3700008392334	27.520000457763672	27.0	27.260000228881836	24.746417999267578	3197200	0.0	0.0
1506	2020-09-25 00:00:00-04:00	27.139999389648438	27.950000762939453	27.100000381469727	27.8799991607666	25.30925178527832	4276600	0.0	0.0
1507	2020-09-28 00:00:00-04:00	28.110000610351562	28.260000228881836	27.81999969482422	27.84000015258789	25.27293586730957	2813500	0.0	0.0
1508	2020-09-29 00:00:00-04:00	27.979999542236328	27.979999542236328	27.09000015258789	27.110000610351562	24.61025047302246	4577000	0.0	0.0
1509	2020-09-30 00:00:00-04:00	27.139999389648438	27.6200008392334	27.139999389648438	27.600000381469727	25.05506706237793	6646100	0.0	0.0
1510	2020-10-01 00:00:00-04:00	27.59000015258789	28.200000762939453	27.3799991607666	28.010000228881836	25.566211700439453	4908200	0.15	0.0
1511	2020-10-02 00:00:00-04:00	27.6200008392334	28.190000534057617	27.6200008392334	28.09000015258789	25.639230728149414	3902600	0.0	0.0
1512	2020-10-05 00:00:00-04:00	28.299999237060547	28.389999389648438	27.610000610351562	27.670000076293945	25.255870819091797	6182900	0.0	0.0
1513	2020-10-06 00:00:00-04:00	27.65999984741211	28.219999313354492	27.610000610351562	28.030000686645508	25.584463119506836	5120800	0.0	0.0
1514	2020-10-07 00:00:00-04:00	28.219999313354492	28.68000030517578	28.110000610351562	28.600000381469727	26.104732513427734	3493700	0.0	0.0
1515	2020-10-08 00:00:00-04:00	28.68000030517578	28.899999618530273	28.559999465942383	28.700000762939453	26.196006774902344	2891800	0.0	0.0
1516	2020-10-09 00:00:00-04:00	28.81999969482422	29.299999237060547	28.649999618530273	29.25	26.698020935058594	5359300	0.0	0.0
1517	2020-10-12 00:00:00-04:00	30.100000381469727	30.31999969482422	29.75	29.799999237060547	27.20003890991211	6856800	0.0	0.0
1518	2020-10-13 00:00:00-04:00	29.610000610351562	30.020000457763672	29.540000915527344	29.829999923706055	27.22742462158203	4424200	0.0	0.0
1519	2020-10-14 00:00:00-04:00	29.940000534057617	30.110000610351562	29.540000915527344	29.670000076293945	27.081382751464844	5586100	0.0	0.0
1520	2020-10-15 00:00:00-04:00	29.40999984741211	29.709999084472656	29.309999465942383	29.440000534057617	26.87144660949707	4350400	0.0	0.0
1521	2020-10-16 00:00:00-04:00	29.3700008392334	30.0	29.270000457763672	29.760000228881836	27.16352653503418	56689800	0.0	0.0
1522	2020-10-19 00:00:00-04:00	29.700000762939453	30.139999389648438	29.110000610351562	29.200000762939453	26.652387619018555	6506400	0.0	0.0
1523	2020-10-20 00:00:00-04:00	29.469999313354492	29.670000076293945	29.229999542236328	29.229999542236328	26.679767608642578	3726800	0.0	0.0
1524	2020-10-21 00:00:00-04:00	29.0	29.329999923706055	28.799999237060547	29.15999984741211	26.61587905883789	3958500	0.0	0.0
1525	2020-10-22 00:00:00-04:00	29.18000030517578	29.700000762939453	29.09000015258789	29.549999237060547	26.971851348876953	3770100	0.0	0.0
1526	2020-10-23 00:00:00-04:00	29.799999237060547	29.889999389648438	29.1299991607666	29.209999084472656	26.66151237487793	4425300	0.0	0.0
1527	2020-10-26 00:00:00-04:00	29.149999618530273	29.209999084472656	28.1200008392334	28.440000534057617	25.958696365356445	7958000	0.0	0.0
1528	2020-10-27 00:00:00-04:00	28.5	28.760000228881836	28.299999237060547	28.600000381469727	26.104732513427734	6428500	0.0	0.0
1529	2020-10-28 00:00:00-04:00	28.1299991607666	28.389999389648438	27.520000457763672	27.729999542236328	25.310636520385742	6262100	0.0	0.0
1530	2020-10-29 00:00:00-04:00	27.389999389648438	27.8799991607666	27.18000030517578	27.190000534057617	24.817752838134766	5173100	0.0	0.0
1531	2020-10-30 00:00:00-04:00	27.049999237060547	27.170000076293945	26.670000076293945	26.899999618530273	24.55305290222168	5757800	0.0	0.0
1532	2020-11-02 00:00:00-05:00	27.299999237060547	27.549999237060547	26.719999313354492	27.040000915527344	24.680835723876953	4333500	0.0	0.0
1533	2020-11-03 00:00:00-05:00	27.329999923706055	28.030000686645508	27.329999923706055	27.799999237060547	25.374528884887695	3558500	0.0	0.0
1534	2020-11-04 00:00:00-05:00	28.799999237060547	28.8799991607666	28.040000915527344	28.229999542236328	25.76701545715332	5403600	0.0	0.0
1535	2020-11-05 00:00:00-05:00	28.56999969482422	28.889999389648438	28.360000610351562	28.799999237060547	26.28727912902832	3796700	0.0	0.0
1536	2020-11-06 00:00:00-05:00	29.020000457763672	29.020000457763672	28.530000686645508	28.65999984741211	26.159502029418945	2623000	0.0	0.0
1537	2020-11-09 00:00:00-05:00	29.559999465942383	29.729999542236328	27.690000534057617	27.729999542236328	25.310636520385742	6770000	0.0	0.0
1538	2020-11-10 00:00:00-05:00	27.25	28.479999542236328	27.1200008392334	28.3799991607666	25.903928756713867	6918700	0.0	0.0
1539	2020-11-11 00:00:00-05:00	28.530000686645508	29.719999313354492	28.469999313354492	29.399999618530273	26.834936141967773	5090000	0.0	0.0
1540	2020-11-12 00:00:00-05:00	29.510000228881836	29.540000915527344	28.790000915527344	29.049999237060547	26.515474319458008	3924100	0.0	0.0
1541	2020-11-13 00:00:00-05:00	29.100000381469727	29.469999313354492	29.100000381469727	29.299999237060547	26.74365997314453	2348200	0.0	0.0
1542	2020-11-16 00:00:00-05:00	29.299999237060547	29.68000030517578	29.09000015258789	29.450000762939453	26.880571365356445	5977100	0.0	0.0
1543	2020-11-17 00:00:00-05:00	28.299999237060547	29.309999465942383	28.25	29.190000534057617	26.64325523376465	29406700	0.0	0.0
1544	2020-11-18 00:00:00-05:00	29.450000762939453	29.760000228881836	29.290000915527344	29.510000228881836	26.935340881347656	16248300	0.0	0.0
1545	2020-11-19 00:00:00-05:00	29.1200008392334	30.010000228881836	29.1200008392334	29.760000228881836	27.16352653503418	10576200	0.0	0.0
1546	2020-11-20 00:00:00-05:00	29.530000686645508	30.010000228881836	29.520000457763672	29.84000015258789	27.236547470092773	3647100	0.0	0.0
1547	2020-11-23 00:00:00-05:00	29.959999084472656	30.0	29.649999618530273	29.829999923706055	27.22742462158203	4282700	0.0	0.0
1548	2020-11-24 00:00:00-05:00	30.0	30.100000381469727	29.860000610351562	29.889999389648438	27.282184600830078	6100900	0.0	0.0
1549	2020-11-25 00:00:00-05:00	30.09000015258789	30.450000762939453	29.979999542236328	30.329999923706055	27.68379783630371	3985400	0.0	0.0
1550	2020-11-27 00:00:00-05:00	30.479999542236328	30.770000457763672	30.329999923706055	30.760000228881836	28.076282501220703	2812900	0.0	0.0
1551	2020-11-30 00:00:00-05:00	30.799999237060547	30.84000015258789	29.959999084472656	30.450000762939453	27.79332733154297	17911700	0.0	0.0
1552	2020-12-01 00:00:00-05:00	30.6200008392334	30.670000076293945	30.290000915527344	30.450000762939453	27.79332733154297	4533000	0.0	0.0
1553	2020-12-02 00:00:00-05:00	30.610000610351562	30.610000610351562	29.889999389648438	30.079999923706055	27.455604553222656	2982200	0.0	0.0
1554	2020-12-03 00:00:00-05:00	30.079999923706055	30.389999389648438	29.940000534057617	30.100000381469727	27.47386360168457	2933100	0.0	0.0
1555	2020-12-04 00:00:00-05:00	30.299999237060547	30.600000381469727	30.079999923706055	30.530000686645508	27.866348266601562	2978700	0.0	0.0
1556	2020-12-07 00:00:00-05:00	30.520000457763672	30.84000015258789	30.479999542236328	30.709999084472656	28.0306396484375	3369500	0.0	0.0
1557	2020-12-08 00:00:00-05:00	30.600000381469727	30.829999923706055	30.09000015258789	30.170000076293945	27.537755966186523	5886500	0.0	0.0
1558	2020-12-09 00:00:00-05:00	30.280000686645508	30.389999389648438	30.06999969482422	30.260000228881836	27.619903564453125	5433400	0.0	0.0
1559	2020-12-10 00:00:00-05:00	30.479999542236328	30.639999389648438	30.059999465942383	30.18000030517578	27.54688262939453	5836800	0.0	0.0
1560	2020-12-11 00:00:00-05:00	30.229999542236328	30.459999084472656	30.010000228881836	30.360000610351562	27.7111759185791	3162800	0.0	0.0
1561	2020-12-14 00:00:00-05:00	30.450000762939453	30.84000015258789	30.149999618530273	30.350000381469727	27.702051162719727	7516200	0.0	0.0
1562	2020-12-15 00:00:00-05:00	30.350000381469727	30.399999618530273	29.989999771118164	30.190000534057617	27.55600929260254	5444100	0.0	0.0
1563	2020-12-16 00:00:00-05:00	30.170000076293945	30.68000030517578	30.170000076293945	30.639999389648438	27.966747283935547	2538500	0.0	0.0
1564	2020-12-17 00:00:00-05:00	30.6200008392334	31.18000030517578	30.6200008392334	31.1299991607666	28.41399574279785	4743800	0.0	0.0
1565	2020-12-18 00:00:00-05:00	31.34000015258789	31.479999542236328	30.520000457763672	30.93000030517578	28.231449127197266	11345200	0.0	0.0
1566	2020-12-21 00:00:00-05:00	30.56999969482422	30.90999984741211	30.3799991607666	30.770000457763672	28.08540916442871	3213200	0.0	0.0
1567	2020-12-22 00:00:00-05:00	30.760000228881836	31.139999389648438	30.670000076293945	31.06999969482422	28.359233856201172	2566900	0.0	0.0
1568	2020-12-23 00:00:00-05:00	30.770000457763672	31.739999771118164	30.690000534057617	31.610000610351562	28.852121353149414	2889300	0.0	0.0
1569	2020-12-24 00:00:00-05:00	31.600000381469727	31.899999618530273	31.559999465942383	31.8799991607666	29.098562240600586	1668800	0.0	0.0
1570	2020-12-28 00:00:00-05:00	32.0	32.13999938964844	31.65999984741211	31.989999771118164	29.198965072631836	2310300	0.0	0.0
1571	2020-12-29 00:00:00-05:00	32.099998474121094	32.2400016784668	31.860000610351562	32.0	29.208097457885742	3084300	0.0	0.0
1572	2020-12-30 00:00:00-05:00	32.040000915527344	32.220001220703125	31.790000915527344	31.81999969482422	29.04379653930664	2320200	0.0	0.0
1573	2020-12-31 00:00:00-05:00	31.899999618530273	32.099998474121094	31.65999984741211	32.0	29.208097457885742	2692100	0.0	0.0
1574	2021-01-04 00:00:00-05:00	32.06999969482422	32.15999984741211	31.040000915527344	31.59000015258789	28.833866119384766	4293700	0.0	0.0
1575	2021-01-05 00:00:00-05:00	31.610000610351562	31.709999084472656	31.25	31.639999389648438	28.87950325012207	2999900	0.0	0.0
1576	2021-01-06 00:00:00-05:00	30.829999923706055	32.060001373291016	30.809999465942383	31.760000228881836	28.989032745361328	4706700	0.0	0.0
1577	2021-01-07 00:00:00-05:00	31.329999923706055	31.81999969482422	31.299999237060547	31.799999237060547	29.163278579711914	8330400	0.15	0.0
1578	2021-01-08 00:00:00-05:00	31.6200008392334	32.02000045776367	31.510000228881836	32.0	29.346698760986328	4995100	0.0	0.0
1579	2021-01-11 00:00:00-05:00	32.09000015258789	32.099998474121094	31.280000686645508	31.360000610351562	28.759763717651367	4322400	0.0	0.0
1580	2021-01-12 00:00:00-05:00	31.690000534057617	31.709999084472656	31.139999389648438	31.360000610351562	28.759763717651367	3363900	0.0	0.0
1581	2021-01-13 00:00:00-05:00	31.280000686645508	31.700000762939453	31.200000762939453	31.65999984741211	29.03488540649414	3429000	0.0	0.0
1582	2021-01-14 00:00:00-05:00	31.559999465942383	31.739999771118164	31.299999237060547	31.540000915527344	28.924833297729492	4282200	0.0	0.0
1583	2021-01-15 00:00:00-05:00	31.479999542236328	32.08000183105469	31.34000015258789	31.860000610351562	29.218299865722656	8525400	0.0	0.0
1584	2021-01-19 00:00:00-05:00	31.860000610351562	32.099998474121094	31.610000610351562	31.81999969482422	29.181617736816406	4542800	0.0	0.0
1585	2021-01-20 00:00:00-05:00	31.84000015258789	32.040000915527344	31.3700008392334	31.950000762939453	29.300840377807617	3344100	0.0	0.0
1586	2021-01-21 00:00:00-05:00	31.969999313354492	31.969999313354492	31.5	31.540000915527344	28.924833297729492	2972700	0.0	0.0
1587	2021-01-22 00:00:00-05:00	31.520000457763672	31.709999084472656	31.280000686645508	31.469999313354492	28.86063575744629	2368500	0.0	0.0
1588	2021-01-25 00:00:00-05:00	31.469999313354492	32.220001220703125	31.450000762939453	32.029998779296875	29.374204635620117	4544100	0.0	0.0
1589	2021-01-26 00:00:00-05:00	32.029998779296875	32.72999954223633	31.959999084472656	32.630001068115234	29.92445945739746	7078400	0.0	0.0
1590	2021-01-27 00:00:00-05:00	32.56999969482422	33.4900016784668	32.45000076293945	33.20000076293945	30.447200775146484	10163700	0.0	0.0
1591	2021-01-28 00:00:00-05:00	33.150001525878906	33.689998626708984	32.38999938964844	32.41999816894531	29.73186683654785	5299600	0.0	0.0
1592	2021-01-29 00:00:00-05:00	31.850000381469727	32.58000183105469	31.760000228881836	31.799999237060547	29.163278579711914	4472700	0.0	0.0
1593	2021-02-01 00:00:00-05:00	32.0	32.15999984741211	31.75	31.920000076293945	29.273326873779297	2986500	0.0	0.0
1594	2021-02-02 00:00:00-05:00	31.950000762939453	32.41999816894531	31.700000762939453	31.989999771118164	29.337526321411133	4158700	0.0	0.0
1595	2021-02-03 00:00:00-05:00	31.860000610351562	32.209999084472656	31.360000610351562	31.920000076293945	29.273326873779297	3796700	0.0	0.0
1596	2021-02-04 00:00:00-05:00	31.860000610351562	32.31999969482422	31.6200008392334	32.29999923706055	29.62181854248047	4090800	0.0	0.0
1597	2021-02-05 00:00:00-05:00	32.439998626708984	32.83000183105469	32.209999084472656	32.529998779296875	29.832748413085938	3576000	0.0	0.0
1598	2021-02-08 00:00:00-05:00	32.5	32.7400016784668	31.889999389648438	32.099998474121094	29.43840217590332	4521400	0.0	0.0
1599	2021-02-09 00:00:00-05:00	32.029998779296875	32.459999084472656	31.829999923706055	32.400001525878906	29.713529586791992	2469300	0.0	0.0
1600	2021-02-10 00:00:00-05:00	32.599998474121094	32.630001068115234	31.8799991607666	32.029998779296875	29.374204635620117	2703500	0.0	0.0
1601	2021-02-11 00:00:00-05:00	31.979999542236328	32.2599983215332	31.75	31.90999984741211	29.26416015625	3421500	0.0	0.0
1602	2021-02-12 00:00:00-05:00	31.93000030517578	31.93000030517578	31.549999237060547	31.770000457763672	29.135766983032227	3497800	0.0	0.0
1603	2021-02-16 00:00:00-05:00	31.75	31.799999237060547	31.260000228881836	31.420000076293945	28.814786911010742	3841500	0.0	0.0
1604	2021-02-17 00:00:00-05:00	31.520000457763672	31.670000076293945	31.260000228881836	31.65999984741211	29.03488540649414	4298100	0.0	0.0
1605	2021-02-18 00:00:00-05:00	31.510000228881836	31.780000686645508	31.260000228881836	31.739999771118164	29.10825538635254	3697300	0.0	0.0
1606	2021-02-19 00:00:00-05:00	31.600000381469727	31.809999465942383	31.18000030517578	31.239999771118164	28.649715423583984	3174300	0.0	0.0
1607	2021-02-22 00:00:00-05:00	31.260000228881836	31.760000228881836	31.059999465942383	31.68000030517578	29.0532283782959	5655800	0.0	0.0
1608	2021-02-23 00:00:00-05:00	31.940000534057617	32.2400016784668	31.360000610351562	31.790000915527344	29.154111862182617	4480300	0.0	0.0
1609	2021-02-24 00:00:00-05:00	31.59000015258789	31.68000030517578	31.040000915527344	31.459999084472656	28.85146713256836	4702200	0.0	0.0
1610	2021-02-25 00:00:00-05:00	31.200000762939453	32.08000183105469	30.420000076293945	30.860000610351562	28.301219940185547	5883300	0.0	0.0
1611	2021-02-26 00:00:00-05:00	30.920000076293945	31.190000534057617	30.280000686645508	30.520000457763672	27.98941421508789	7687100	0.0	0.0
1612	2021-03-01 00:00:00-05:00	30.780000686645508	31.100000381469727	30.450000762939453	30.889999389648438	28.328733444213867	5082500	0.0	0.0
1613	2021-03-02 00:00:00-05:00	30.950000762939453	31.15999984741211	30.729999542236328	30.780000686645508	28.227853775024414	4153100	0.0	0.0
1614	2021-03-03 00:00:00-05:00	30.649999618530273	31.190000534057617	30.56999969482422	30.6200008392334	28.081119537353516	5124700	0.0	0.0
1615	2021-03-04 00:00:00-05:00	30.770000457763672	31.450000762939453	30.65999984741211	30.8799991607666	28.319561004638672	4910700	0.0	0.0
1616	2021-03-05 00:00:00-05:00	31.1200008392334	31.739999771118164	30.93000030517578	31.530000686645508	28.915668487548828	5867300	0.0	0.0
1617	2021-03-08 00:00:00-05:00	31.75	32.66999816894531	31.559999465942383	32.470001220703125	29.777725219726562	7160700	0.0	0.0
1618	2021-03-09 00:00:00-05:00	32.689998626708984	33.31999969482422	32.599998474121094	33.09000015258789	30.3463134765625	8710200	0.0	0.0
1619	2021-03-10 00:00:00-05:00	33.34000015258789	34.04999923706055	33.290000915527344	33.560001373291016	30.777347564697266	9881100	0.0	0.0
1620	2021-03-11 00:00:00-05:00	33.369998931884766	33.65999984741211	33.09000015258789	33.29999923706055	30.538902282714844	6253700	0.0	0.0
1621	2021-03-12 00:00:00-05:00	33.290000915527344	33.38999938964844	32.70000076293945	33.369998931884766	30.603099822998047	5175000	0.0	0.0
1622	2021-03-15 00:00:00-04:00	33.83000183105469	33.83000183105469	33.20000076293945	33.58000183105469	30.795690536499023	6424700	0.0	0.0
1623	2021-03-16 00:00:00-04:00	33.68000030517578	34.22999954223633	33.650001525878906	34.09000015258789	31.263404846191406	7239500	0.0	0.0
1624	2021-03-17 00:00:00-04:00	33.560001373291016	34.22999954223633	33.5	34.099998474121094	31.27256965637207	7518500	0.0	0.0
1625	2021-03-18 00:00:00-04:00	33.93000030517578	34.15999984741211	33.689998626708984	33.88999938964844	31.079980850219727	5919700	0.0	0.0
1626	2021-03-19 00:00:00-04:00	34.58000183105469	34.630001068115234	34.08000183105469	34.13999938964844	31.30925750732422	22880600	0.0	0.0
1627	2021-03-22 00:00:00-04:00	34.0	34.72999954223633	33.849998474121094	34.58000183105469	31.712779998779297	7388300	0.0	0.0
1628	2021-03-23 00:00:00-04:00	34.86000061035156	34.939998626708984	34.45000076293945	34.61000061035156	31.740283966064453	7575200	0.0	0.0
1629	2021-03-24 00:00:00-04:00	34.52000045776367	34.59000015258789	34.310001373291016	34.369998931884766	31.52018165588379	4258300	0.0	0.0
1630	2021-03-25 00:00:00-04:00	34.68000030517578	34.790000915527344	34.36000061035156	34.540000915527344	31.67608642578125	5260900	0.0	0.0
1631	2021-03-26 00:00:00-04:00	34.18000030517578	35.310001373291016	34.150001525878906	35.2400016784668	32.31804656982422	7303100	0.0	0.0
1632	2021-03-29 00:00:00-04:00	35.220001220703125	35.56999969482422	34.9900016784668	35.4900016784668	32.547325134277344	6222900	0.0	0.0
1633	2021-03-30 00:00:00-04:00	35.43000030517578	35.5099983215332	34.779998779296875	34.90999984741211	32.01540756225586	5126900	0.0	0.0
1634	2021-03-31 00:00:00-04:00	34.72999954223633	35.0099983215332	34.36000061035156	34.369998931884766	31.65620231628418	6273100	0.15	0.0
1635	2021-04-01 00:00:00-04:00	34.400001525878906	34.720001220703125	34.22999954223633	34.5	31.775938034057617	6344500	0.0	0.0
1636	2021-04-05 00:00:00-04:00	34.470001220703125	35.11000061035156	34.43000030517578	35.0	32.2364616394043	6008600	0.0	0.0
1637	2021-04-06 00:00:00-04:00	34.88999938964844	35.25	34.7599983215332	35.06999969482422	32.30093002319336	8746900	0.0	0.0
1638	2021-04-07 00:00:00-04:00	35.220001220703125	35.33000183105469	35.04999923706055	35.27000045776367	32.48514175415039	4018900	0.0	0.0
1639	2021-04-08 00:00:00-04:00	35.33000183105469	35.4900016784668	35.2400016784668	35.310001373291016	32.52198791503906	7082100	0.0	0.0
1640	2021-04-09 00:00:00-04:00	35.310001373291016	35.349998474121094	34.900001525878906	35.16999816894531	32.393035888671875	5654100	0.0	0.0
1641	2021-04-12 00:00:00-04:00	35.2400016784668	35.599998474121094	35.11000061035156	35.4900016784668	32.68777847290039	4741500	0.0	0.0
1642	2021-04-13 00:00:00-04:00	35.40999984741211	35.61000061035156	35.22999954223633	35.380001068115234	32.586456298828125	3646600	0.0	0.0
1643	2021-04-14 00:00:00-04:00	35.439998626708984	35.5099983215332	35.209999084472656	35.36000061035156	32.56803512573242	3739400	0.0	0.0
1644	2021-04-15 00:00:00-04:00	35.54999923706055	35.97999954223633	35.54999923706055	35.83000183105469	33.00093078613281	8546300	0.0	0.0
1645	2021-04-16 00:00:00-04:00	35.79999923706055	36.04999923706055	35.68000030517578	36.0099983215332	33.16670608520508	4964200	0.0	0.0
1646	2021-04-19 00:00:00-04:00	36.099998474121094	36.29999923706055	35.83000183105469	36.130001068115234	33.2772331237793	3660900	0.0	0.0
1647	2021-04-20 00:00:00-04:00	35.97999954223633	36.380001068115234	35.95000076293945	36.16999816894531	33.31407928466797	3601200	0.0	0.0
1648	2021-04-21 00:00:00-04:00	36.18000030517578	36.45000076293945	36.09000015258789	36.310001373291016	33.44302749633789	3123900	0.0	0.0
1649	2021-04-22 00:00:00-04:00	35.9900016784668	36.2599983215332	35.849998474121094	36.029998779296875	33.18513107299805	4138900	0.0	0.0
1650	2021-04-23 00:00:00-04:00	35.959999084472656	36.279998779296875	35.86000061035156	36.18000030517578	33.32329177856445	2812500	0.0	0.0
1651	2021-04-26 00:00:00-04:00	36.02000045776367	36.150001525878906	35.54999923706055	35.61000061035156	32.798301696777344	3511000	0.0	0.0
1652	2021-04-27 00:00:00-04:00	35.529998779296875	35.70000076293945	35.279998779296875	35.5099983215332	32.70619583129883	6681900	0.0	0.0
1653	2021-04-28 00:00:00-04:00	35.52000045776367	35.77000045776367	35.189998626708984	35.209999084472656	32.42988586425781	4007600	0.0	0.0
1654	2021-04-29 00:00:00-04:00	35.16999816894531	36.040000915527344	35.16999816894531	35.939998626708984	33.102237701416016	5074800	0.0	0.0
1655	2021-04-30 00:00:00-04:00	35.91999816894531	35.9900016784668	35.25	35.849998474121094	33.019344329833984	4092700	0.0	0.0
1656	2021-05-03 00:00:00-04:00	35.970001220703125	36.369998931884766	35.83000183105469	36.06999969482422	33.22196960449219	2941600	0.0	0.0
1657	2021-05-04 00:00:00-04:00	36.099998474121094	36.310001373291016	35.650001525878906	35.720001220703125	32.89960861206055	4071800	0.0	0.0
1658	2021-05-05 00:00:00-04:00	35.599998474121094	36.119998931884766	35.5099983215332	35.9900016784668	33.14830017089844	3231900	0.0	0.0
1659	2021-05-06 00:00:00-04:00	36.310001373291016	36.43000030517578	36.040000915527344	36.33000183105469	33.461448669433594	3684800	0.0	0.0
1660	2021-05-07 00:00:00-04:00	36.34000015258789	36.650001525878906	36.18000030517578	36.599998474121094	33.71012496948242	3212200	0.0	0.0
1661	2021-05-10 00:00:00-04:00	36.59000015258789	36.810001373291016	36.279998779296875	36.380001068115234	33.50749969482422	3440200	0.0	0.0
1662	2021-05-11 00:00:00-04:00	36.43000030517578	36.43000030517578	35.5099983215332	35.75	32.92724609375	3615000	0.0	0.0
1663	2021-05-12 00:00:00-04:00	35.5099983215332	35.790000915527344	35.25	35.43000030517578	32.632511138916016	5232200	0.0	0.0
1664	2021-05-13 00:00:00-04:00	35.40999984741211	35.939998626708984	35.380001068115234	35.720001220703125	32.89960861206055	2797600	0.0	0.0
1665	2021-05-14 00:00:00-04:00	36.060001373291016	36.2599983215332	35.869998931884766	36.04999923706055	33.20355224609375	2992900	0.0	0.0
1666	2021-05-17 00:00:00-04:00	36.04999923706055	36.279998779296875	35.83000183105469	35.970001220703125	33.1298713684082	2446500	0.0	0.0
1667	2021-05-18 00:00:00-04:00	36.04999923706055	36.2400016784668	35.939998626708984	36.0	33.15750503540039	2785200	0.0	0.0
1668	2021-05-19 00:00:00-04:00	35.84000015258789	36.02000045776367	35.56999969482422	35.790000915527344	32.964088439941406	3031200	0.0	0.0
1669	2021-05-20 00:00:00-04:00	35.599998474121094	36.47999954223633	35.599998474121094	36.38999938964844	33.51670837402344	3111500	0.0	0.0
1670	2021-05-21 00:00:00-04:00	36.65999984741211	36.72999954223633	36.15999984741211	36.2400016784668	33.37855911254883	2753200	0.0	0.0
1671	2021-05-24 00:00:00-04:00	36.5099983215332	36.97999954223633	36.41999816894531	36.86000061035156	33.94960021972656	3629700	0.0	0.0
1672	2021-05-25 00:00:00-04:00	36.86000061035156	36.939998626708984	36.4900016784668	36.5	33.61801528930664	3436800	0.0	0.0
1673	2021-05-26 00:00:00-04:00	36.58000183105469	36.77000045776367	36.38999938964844	36.540000915527344	33.65486526489258	2956600	0.0	0.0
1674	2021-05-27 00:00:00-04:00	36.97999954223633	37.11000061035156	36.54999923706055	36.650001525878906	33.75617599487305	12969700	0.0	0.0
1675	2021-05-28 00:00:00-04:00	36.7599983215332	37.09000015258789	36.7599983215332	36.959999084472656	34.04170227050781	3378400	0.0	0.0
1676	2021-06-01 00:00:00-04:00	37.0	37.099998474121094	36.77000045776367	36.88999938964844	33.977230072021484	3655700	0.0	0.0
1677	2021-06-02 00:00:00-04:00	36.88999938964844	37.09000015258789	36.68000030517578	37.04999923706055	34.124595642089844	2982900	0.0	0.0
1678	2021-06-03 00:00:00-04:00	36.77000045776367	36.97999954223633	36.52000045776367	36.91999816894531	34.004859924316406	3655700	0.0	0.0
1679	2021-06-04 00:00:00-04:00	37.029998779296875	37.060001373291016	36.779998779296875	36.90999984741211	33.99565124511719	3476600	0.0	0.0
1680	2021-06-07 00:00:00-04:00	36.91999816894531	36.95000076293945	36.68000030517578	36.84000015258789	33.93117141723633	2026200	0.0	0.0
1681	2021-06-08 00:00:00-04:00	35.41999816894531	35.560001373291016	34.650001525878906	35.25	32.46671676635742	18531000	0.0	0.0
1682	2021-06-09 00:00:00-04:00	35.22999954223633	35.34000015258789	34.95000076293945	34.97999954223633	32.21803665161133	5185700	0.0	0.0
1683	2021-06-10 00:00:00-04:00	34.97999954223633	35.34000015258789	34.900001525878906	34.939998626708984	32.18119430541992	10553700	0.0	0.0
1684	2021-06-11 00:00:00-04:00	35.02000045776367	35.22999954223633	34.790000915527344	35.22999954223633	32.44830322265625	10095100	0.0	0.0
1685	2021-06-14 00:00:00-04:00	35.150001525878906	35.16999816894531	34.540000915527344	34.849998474121094	32.098304748535156	6412700	0.0	0.0
1686	2021-06-15 00:00:00-04:00	34.959999084472656	35.0099983215332	34.41999816894531	34.68000030517578	31.941726684570312	7822900	0.0	0.0
1687	2021-06-16 00:00:00-04:00	34.7599983215332	34.7599983215332	34.22999954223633	34.2400016784668	31.53647232055664	6354200	0.0	0.0
1688	2021-06-17 00:00:00-04:00	34.15999984741211	34.66999816894531	33.959999084472656	34.4900016784668	31.766735076904297	6435900	0.0	0.0
1689	2021-06-18 00:00:00-04:00	34.400001525878906	34.68000030517578	34.130001068115234	34.52000045776367	31.79435920715332	16763800	0.0	0.0
1690	2021-06-21 00:00:00-04:00	34.5099983215332	34.81999969482422	34.20000076293945	34.290000915527344	31.582517623901367	5672200	0.0	0.0
1691	2021-06-22 00:00:00-04:00	34.36000061035156	34.779998779296875	34.27000045776367	34.77000045776367	32.024620056152344	7131100	0.0	0.0
1692	2021-06-23 00:00:00-04:00	34.66999816894531	34.79999923706055	34.439998626708984	34.4900016784668	31.766735076904297	3928800	0.0	0.0
1693	2021-06-24 00:00:00-04:00	34.5099983215332	34.650001525878906	34.400001525878906	34.59000015258789	31.858837127685547	4202400	0.0	0.0
1694	2021-06-25 00:00:00-04:00	34.540000915527344	34.939998626708984	34.43000030517578	34.86000061035156	32.10751724243164	3851200	0.0	0.0
1695	2021-06-28 00:00:00-04:00	34.9900016784668	35.0099983215332	34.720001220703125	34.880001068115234	32.125938415527344	5673800	0.0	0.0
1696	2021-06-29 00:00:00-04:00	35.29999923706055	35.369998931884766	34.97999954223633	35.2400016784668	32.4575080871582	5117300	0.0	0.0
1697	2021-06-30 00:00:00-04:00	35.13999938964844	35.33000183105469	34.9900016784668	35.2400016784668	32.631595611572266	4075700	0.188	0.0
1698	2021-07-01 00:00:00-04:00	35.18000030517578	35.459999084472656	35.06999969482422	35.220001220703125	32.61307907104492	5060900	0.0	0.0
1699	2021-07-02 00:00:00-04:00	35.369998931884766	35.61000061035156	35.09000015258789	35.18000030517578	32.5760383605957	4527000	0.0	0.0
1700	2021-07-06 00:00:00-04:00	35.040000915527344	35.13999938964844	34.66999816894531	34.93000030517578	32.34453582763672	5065200	0.0	0.0
1701	2021-07-07 00:00:00-04:00	34.97999954223633	35.209999084472656	34.900001525878906	35.0	32.409358978271484	3867700	0.0	0.0
1702	2021-07-08 00:00:00-04:00	34.849998474121094	35.060001373291016	34.630001068115234	34.77000045776367	32.196380615234375	5728100	0.0	0.0
1703	2021-07-09 00:00:00-04:00	34.84000015258789	35.0099983215332	34.779998779296875	35.0	32.409358978271484	4393700	0.0	0.0
1704	2021-07-12 00:00:00-04:00	34.93000030517578	35.060001373291016	34.7599983215332	34.97999954223633	32.390838623046875	5983100	0.0	0.0
1705	2021-07-13 00:00:00-04:00	35.04999923706055	35.52000045776367	34.959999084472656	35.02000045776367	32.427886962890625	5123500	0.0	0.0
1706	2021-07-14 00:00:00-04:00	35.099998474121094	35.599998474121094	34.95000076293945	35.5	32.87234878540039	4860000	0.0	0.0
1707	2021-07-15 00:00:00-04:00	35.58000183105469	36.02000045776367	35.439998626708984	36.0099983215332	33.3445930480957	9211100	0.0	0.0
1708	2021-07-16 00:00:00-04:00	35.95000076293945	36.15999984741211	35.70000076293945	35.880001068115234	33.224220275878906	6501400	0.0	0.0
1709	2021-07-19 00:00:00-04:00	35.959999084472656	36.119998931884766	35.349998474121094	35.58000183105469	32.94643020629883	4781500	0.0	0.0
1710	2021-07-20 00:00:00-04:00	35.68000030517578	36.15999984741211	35.5099983215332	35.88999938964844	33.233489990234375	5332700	0.0	0.0
1711	2021-07-21 00:00:00-04:00	35.900001525878906	36.0099983215332	35.47999954223633	35.5	32.87234878540039	2972000	0.0	0.0
1712	2021-07-22 00:00:00-04:00	35.459999084472656	35.7599983215332	35.25	35.72999954223633	33.0853271484375	3617900	0.0	0.0
1713	2021-07-23 00:00:00-04:00	35.79999923706055	36.20000076293945	35.63999938964844	36.06999969482422	33.40016174316406	3005800	0.0	0.0
1714	2021-07-26 00:00:00-04:00	36.029998779296875	36.25	35.939998626708984	36.04999923706055	33.38164138793945	3540900	0.0	0.0
1715	2021-07-27 00:00:00-04:00	36.040000915527344	36.220001220703125	35.41999816894531	35.5099983215332	32.8816032409668	5969200	0.0	0.0
1716	2021-07-28 00:00:00-04:00	35.33000183105469	35.52000045776367	35.16999816894531	35.33000183105469	32.71493911743164	4113200	0.0	0.0
1717	2021-07-29 00:00:00-04:00	35.310001373291016	35.47999954223633	34.849998474121094	34.95000076293945	32.36306381225586	4452400	0.0	0.0
1718	2021-07-30 00:00:00-04:00	35.0	35.400001525878906	34.970001220703125	35.209999084472656	32.60382080078125	4365400	0.0	0.0
1719	2021-08-02 00:00:00-04:00	34.29999923706055	34.529998779296875	33.959999084472656	34.38999938964844	31.84451675415039	10144800	0.0	0.0
1720	2021-08-03 00:00:00-04:00	34.529998779296875	34.86000061035156	34.31999969482422	34.81999969482422	32.24267578125	5675500	0.0	0.0
1721	2021-08-04 00:00:00-04:00	34.849998474121094	34.900001525878906	34.209999084472656	34.369998931884766	31.82598876953125	4942700	0.0	0.0
1722	2021-08-05 00:00:00-04:00	34.47999954223633	34.63999938964844	34.279998779296875	34.459999084472656	31.90933609008789	4421700	0.0	0.0
1723	2021-08-06 00:00:00-04:00	34.38999938964844	34.54999923706055	34.20000076293945	34.290000915527344	31.751909255981445	5282700	0.0	0.0
1724	2021-08-09 00:00:00-04:00	34.290000915527344	34.439998626708984	34.16999816894531	34.369998931884766	31.82598876953125	7122200	0.0	0.0
1725	2021-08-10 00:00:00-04:00	34.33000183105469	34.52000045776367	34.27000045776367	34.369998931884766	31.82598876953125	5296300	0.0	0.0
1726	2021-08-11 00:00:00-04:00	34.59000015258789	34.72999954223633	34.41999816894531	34.65999984741211	32.09452819824219	3638500	0.0	0.0
1727	2021-08-12 00:00:00-04:00	34.65999984741211	34.720001220703125	34.38999938964844	34.400001525878906	31.853771209716797	2593600	0.0	0.0
1728	2021-08-13 00:00:00-04:00	34.400001525878906	34.599998474121094	34.310001373291016	34.45000076293945	31.900070190429688	2931000	0.0	0.0
1729	2021-08-16 00:00:00-04:00	34.47999954223633	35.16999816894531	34.41999816894531	35.130001068115234	32.52973937988281	4428800	0.0	0.0
1730	2021-08-17 00:00:00-04:00	35.150001525878906	35.150001525878906	34.560001373291016	34.650001525878906	32.08526611328125	4011900	0.0	0.0
1731	2021-08-18 00:00:00-04:00	34.56999969482422	34.81999969482422	34.290000915527344	34.380001068115234	31.835254669189453	4163400	0.0	0.0
1732	2021-08-19 00:00:00-04:00	34.34000015258789	34.95000076293945	34.31999969482422	34.88999938964844	32.30750274658203	3878200	0.0	0.0
1733	2021-08-20 00:00:00-04:00	34.880001068115234	35.06999969482422	34.790000915527344	34.81999969482422	32.24267578125	2521700	0.0	0.0
1734	2021-08-23 00:00:00-04:00	34.79999923706055	35.150001525878906	34.779998779296875	35.029998779296875	32.43714141845703	3193200	0.0	0.0
1735	2021-08-24 00:00:00-04:00	34.970001220703125	35.09000015258789	34.7599983215332	34.970001220703125	32.381587982177734	2452600	0.0	0.0
1736	2021-08-25 00:00:00-04:00	34.84000015258789	35.029998779296875	34.599998474121094	34.91999816894531	32.33527755737305	4472200	0.0	0.0
1737	2021-08-26 00:00:00-04:00	34.900001525878906	35.09000015258789	34.83000183105469	34.970001220703125	32.381587982177734	3185500	0.0	0.0
1738	2021-08-27 00:00:00-04:00	35.11000061035156	35.22999954223633	34.88999938964844	35.130001068115234	32.52973937988281	3894400	0.0	0.0
1739	2021-08-30 00:00:00-04:00	35.0	35.29999923706055	35.0	35.2599983215332	32.65011215209961	2602900	0.0	0.0
1740	2021-08-31 00:00:00-04:00	35.189998626708984	35.75	35.130001068115234	35.66999816894531	33.029762268066406	6717100	0.0	0.0
1741	2021-09-01 00:00:00-04:00	35.7599983215332	35.869998931884766	35.599998474121094	35.7400016784668	33.09458923339844	3240600	0.0	0.0
1742	2021-09-02 00:00:00-04:00	35.7599983215332	35.970001220703125	35.56999969482422	35.86000061035156	33.205711364746094	3338100	0.0	0.0
1743	2021-09-03 00:00:00-04:00	35.599998474121094	35.68000030517578	35.15999984741211	35.2400016784668	32.631595611572266	5148100	0.0	0.0
1744	2021-09-07 00:00:00-04:00	35.040000915527344	35.13999938964844	34.619998931884766	34.77000045776367	32.196380615234375	5473200	0.0	0.0
1745	2021-09-08 00:00:00-04:00	34.91999816894531	35.31999969482422	34.81999969482422	35.290000915527344	32.677894592285156	3761900	0.0	0.0
1746	2021-09-09 00:00:00-04:00	35.290000915527344	35.290000915527344	34.79999923706055	34.83000183105469	32.25194549560547	3967100	0.0	0.0
1747	2021-09-10 00:00:00-04:00	34.83000183105469	35.06999969482422	34.68000030517578	34.83000183105469	32.25194549560547	5334500	0.0	0.0
1748	2021-09-13 00:00:00-04:00	34.939998626708984	35.29999923706055	34.90999984741211	35.150001525878906	32.54825973510742	3559500	0.0	0.0
1749	2021-09-14 00:00:00-04:00	35.2599983215332	35.36000061035156	34.959999084472656	35.02000045776367	32.427886962890625	2376200	0.0	0.0
1750	2021-09-15 00:00:00-04:00	35.040000915527344	35.5099983215332	34.91999816894531	35.41999816894531	32.79827117919922	3545700	0.0	0.0
1751	2021-09-16 00:00:00-04:00	35.31999969482422	35.58000183105469	35.189998626708984	35.4900016784668	32.86309051513672	2459000	0.0	0.0
1752	2021-09-17 00:00:00-04:00	35.439998626708984	35.4900016784668	34.470001220703125	34.90999984741211	32.326019287109375	18132500	0.0	0.0
1753	2021-09-20 00:00:00-04:00	34.91999816894531	34.91999816894531	34.119998931884766	34.31999969482422	31.779691696166992	6339000	0.0	0.0
1754	2021-09-21 00:00:00-04:00	34.540000915527344	34.70000076293945	33.83000183105469	33.9900016784668	31.47412109375	9602600	0.0	0.0
1755	2021-09-22 00:00:00-04:00	34.0	34.470001220703125	33.93000030517578	34.33000183105469	31.78895378112793	9742300	0.0	0.0
1756	2021-09-23 00:00:00-04:00	34.290000915527344	34.470001220703125	34.209999084472656	34.29999923706055	31.761167526245117	5581400	0.0	0.0
1757	2021-09-24 00:00:00-04:00	34.2599983215332	34.349998474121094	33.84000015258789	33.869998931884766	31.363000869750977	6719400	0.0	0.0
1758	2021-09-27 00:00:00-04:00	33.779998779296875	34.349998474121094	33.77000045776367	34.0099983215332	31.492643356323242	6453600	0.0	0.0
1759	2021-09-28 00:00:00-04:00	33.84000015258789	34.16999816894531	33.7400016784668	34.040000915527344	31.520418167114258	10209000	0.0	0.0
1760	2021-09-29 00:00:00-04:00	34.08000183105469	35.0099983215332	33.95000076293945	34.63999938964844	32.076011657714844	8728300	0.0	0.0
1761	2021-09-30 00:00:00-04:00	34.59000015258789	34.709999084472656	34.150001525878906	34.15999984741211	31.804147720336914	6257400	0.188	0.0
1762	2021-10-01 00:00:00-04:00	35.08000183105469	35.2599983215332	33.09000015258789	33.20000076293945	30.910348892211914	15124600	0.0	0.0
1763	2021-10-04 00:00:00-04:00	33.02000045776367	33.279998779296875	32.439998626708984	32.720001220703125	30.463451385498047	9622000	0.0	0.0
1764	2021-10-05 00:00:00-04:00	32.7599983215332	33.79999923706055	32.720001220703125	33.43000030517578	31.124488830566406	7410100	0.0	0.0
1765	2021-10-06 00:00:00-04:00	33.189998626708984	34.13999938964844	33.08000183105469	34.11000061035156	31.75759506225586	7420500	0.0	0.0
1766	2021-10-07 00:00:00-04:00	34.279998779296875	35.02000045776367	34.119998931884766	35.0099983215332	32.595523834228516	8532500	0.0	0.0
1767	2021-10-08 00:00:00-04:00	34.9900016784668	35.2400016784668	34.810001373291016	35.040000915527344	32.62345504760742	6099600	0.0	0.0
1768	2021-10-11 00:00:00-04:00	35.099998474121094	35.279998779296875	34.88999938964844	35.130001068115234	32.707244873046875	5606700	0.0	0.0
1769	2021-10-12 00:00:00-04:00	35.189998626708984	35.29999923706055	34.95000076293945	35.15999984741211	32.73517990112305	10416500	0.0	0.0
1770	2021-10-13 00:00:00-04:00	35.33000183105469	35.93000030517578	35.27000045776367	35.90999984741211	33.43345642089844	8727600	0.0	0.0
1771	2021-10-14 00:00:00-04:00	36.0	36.529998779296875	35.4900016784668	35.59000015258789	33.135528564453125	9785000	0.0	0.0
1772	2021-10-15 00:00:00-04:00	35.630001068115234	35.68000030517578	35.040000915527344	35.310001373291016	32.87483215332031	5894600	0.0	0.0
1773	2021-10-18 00:00:00-04:00	35.209999084472656	35.25	34.72999954223633	34.7599983215332	32.362762451171875	4628400	0.0	0.0
1774	2021-10-19 00:00:00-04:00	34.75	34.81999969482422	34.43000030517578	34.75	32.35345458984375	2993800	0.0	0.0
1775	2021-10-20 00:00:00-04:00	34.869998931884766	35.11000061035156	34.7400016784668	34.900001525878906	32.49311447143555	3015700	0.0	0.0
1776	2021-10-21 00:00:00-04:00	34.77000045776367	34.869998931884766	34.22999954223633	34.380001068115234	32.00897216796875	4347900	0.0	0.0
1777	2021-10-22 00:00:00-04:00	34.45000076293945	34.790000915527344	34.439998626708984	34.65999984741211	32.2696647644043	3067500	0.0	0.0
1778	2021-10-25 00:00:00-04:00	34.720001220703125	34.72999954223633	34.38999938964844	34.439998626708984	32.06482696533203	3442800	0.0	0.0
1779	2021-10-26 00:00:00-04:00	34.470001220703125	34.66999816894531	34.279998779296875	34.58000183105469	32.19518280029297	3193200	0.0	0.0
1780	2021-10-27 00:00:00-04:00	34.66999816894531	34.70000076293945	34.130001068115234	34.20000076293945	31.841384887695312	4506600	0.0	0.0
1781	2021-10-28 00:00:00-04:00	34.5	35.5099983215332	34.279998779296875	35.4900016784668	33.04241943359375	5121100	0.0	0.0
1782	2021-10-29 00:00:00-04:00	35.529998779296875	36.41999816894531	35.38999938964844	36.09000015258789	33.60104751586914	7624500	0.0	0.0
1783	2021-11-01 00:00:00-04:00	35.939998626708984	36.459999084472656	35.810001373291016	36.400001525878906	33.8896598815918	5263400	0.0	0.0
1784	2021-11-02 00:00:00-04:00	36.45000076293945	36.529998779296875	35.79999923706055	35.970001220703125	33.48931884765625	4208800	0.0	0.0
1785	2021-11-03 00:00:00-04:00	35.810001373291016	36.16999816894531	35.689998626708984	36.09000015258789	33.60104751586914	6673400	0.0	0.0
1786	2021-11-04 00:00:00-04:00	36.08000183105469	36.40999984741211	35.97999954223633	36.150001525878906	33.65690612792969	3088800	0.0	0.0
1787	2021-11-05 00:00:00-04:00	36.349998474121094	36.5	36.20000076293945	36.380001068115234	33.87104034423828	4523200	0.0	0.0
1788	2021-11-08 00:00:00-05:00	36.400001525878906	36.58000183105469	35.470001220703125	35.7599983215332	33.29379653930664	5731900	0.0	0.0
1789	2021-11-09 00:00:00-05:00	35.81999969482422	36.2400016784668	35.709999084472656	35.779998779296875	33.31241989135742	6364300	0.0	0.0
1790	2021-11-10 00:00:00-05:00	35.869998931884766	36.2599983215332	35.689998626708984	35.869998931884766	33.39621353149414	9510200	0.0	0.0
1791	2021-11-11 00:00:00-05:00	35.900001525878906	35.900001525878906	35.540000915527344	35.619998931884766	33.163455963134766	2533000	0.0	0.0
1792	2021-11-12 00:00:00-05:00	35.650001525878906	35.86000061035156	35.459999084472656	35.66999816894531	33.21000289916992	3839600	0.0	0.0
1793	2021-11-15 00:00:00-05:00	35.56999969482422	35.709999084472656	35.400001525878906	35.709999084472656	33.247249603271484	2316700	0.0	0.0
1794	2021-11-16 00:00:00-05:00	35.9900016784668	36.06999969482422	35.560001373291016	35.58000183105469	33.126216888427734	3344800	0.0	0.0
1795	2021-11-17 00:00:00-05:00	35.4900016784668	35.709999084472656	35.33000183105469	35.68000030517578	33.21931838989258	3429900	0.0	0.0
1796	2021-11-18 00:00:00-05:00	35.650001525878906	35.709999084472656	35.36000061035156	35.56999969482422	33.116905212402344	4703700	0.0	0.0
1797	2021-11-19 00:00:00-05:00	35.56999969482422	35.56999969482422	35.0099983215332	35.15999984741211	32.73517990112305	4255900	0.0	0.0
1798	2021-11-22 00:00:00-05:00	35.150001525878906	35.900001525878906	34.75	35.86000061035156	33.38690948486328	5887100	0.0	0.0
1799	2021-11-23 00:00:00-05:00	35.86000061035156	36.220001220703125	35.619998931884766	35.90999984741211	33.43345642089844	4522600	0.0	0.0
1800	2021-11-24 00:00:00-05:00	35.900001525878906	35.91999816894531	35.380001068115234	35.619998931884766	33.163455963134766	3885900	0.0	0.0
1801	2021-11-26 00:00:00-05:00	35.619998931884766	35.619998931884766	34.91999816894531	34.97999954223633	32.567596435546875	2846500	0.0	0.0
1802	2021-11-29 00:00:00-05:00	34.650001525878906	35.27000045776367	34.650001525878906	35.16999816894531	32.74448013305664	3977500	0.0	0.0
1803	2021-11-30 00:00:00-05:00	35.16999816894531	35.16999816894531	33.790000915527344	33.9900016784668	31.6458740234375	5796000	0.0	0.0
1804	2021-12-01 00:00:00-05:00	34.380001068115234	34.40999984741211	33.540000915527344	33.560001373291016	31.245521545410156	4991600	0.0	0.0
1805	2021-12-02 00:00:00-05:00	33.790000915527344	34.380001068115234	33.790000915527344	34.15999984741211	31.804147720336914	6371200	0.0	0.0
1806	2021-12-03 00:00:00-05:00	34.290000915527344	34.5099983215332	33.9900016784668	34.470001220703125	32.09276580810547	7301700	0.0	0.0
1807	2021-12-06 00:00:00-05:00	34.79999923706055	35.09000015258789	34.66999816894531	34.79999923706055	32.40000534057617	5610100	0.0	0.0
1808	2021-12-07 00:00:00-05:00	34.650001525878906	35.0099983215332	34.43000030517578	34.93000030517578	32.52103805541992	5232800	0.0	0.0
1809	2021-12-08 00:00:00-05:00	34.70000076293945	34.93000030517578	34.349998474121094	34.810001373291016	32.4093132019043	5109700	0.0	0.0
1810	2021-12-09 00:00:00-05:00	34.70000076293945	34.790000915527344	34.279998779296875	34.59000015258789	32.20449447631836	5401100	0.0	0.0
1811	2021-12-10 00:00:00-05:00	34.810001373291016	35.59000015258789	34.72999954223633	35.31999969482422	32.88414001464844	5941500	0.0	0.0
1812	2021-12-13 00:00:00-05:00	35.369998931884766	35.54999923706055	35.16999816894531	35.29999923706055	32.86552429199219	5709400	0.0	0.0
1813	2021-12-14 00:00:00-05:00	35.279998779296875	35.4900016784668	35.029998779296875	35.060001373291016	32.64208221435547	7993300	0.0	0.0
1814	2021-12-15 00:00:00-05:00	35.060001373291016	35.779998779296875	35.04999923706055	35.650001525878906	33.19138717651367	6516900	0.0	0.0
1815	2021-12-16 00:00:00-05:00	35.58000183105469	36.029998779296875	35.47999954223633	35.70000076293945	33.237945556640625	7527500	0.0	0.0
1816	2021-12-17 00:00:00-05:00	35.56999969482422	36.04999923706055	35.47999954223633	35.68000030517578	33.21931838989258	10614800	0.0	0.0
1817	2021-12-20 00:00:00-05:00	35.20000076293945	35.540000915527344	35.060001373291016	35.47999954223633	33.033111572265625	4841200	0.0	0.0
1818	2021-12-21 00:00:00-05:00	35.529998779296875	35.61000061035156	35.150001525878906	35.31999969482422	32.88414001464844	4734900	0.0	0.0
1819	2021-12-22 00:00:00-05:00	35.29999923706055	35.90999984741211	35.16999816894531	35.869998931884766	33.39621353149414	5576900	0.0	0.0
1820	2021-12-23 00:00:00-05:00	35.90999984741211	36.029998779296875	35.63999938964844	35.939998626708984	33.46138381958008	6120300	0.0	0.0
1821	2021-12-27 00:00:00-05:00	35.63999938964844	36.13999938964844	35.63999938964844	36.11000061035156	33.61966323852539	2842300	0.0	0.0
1822	2021-12-28 00:00:00-05:00	36.08000183105469	36.380001068115234	36.040000915527344	36.369998931884766	33.86172866821289	2509700	0.0	0.0
1823	2021-12-29 00:00:00-05:00	36.33000183105469	36.66999816894531	36.279998779296875	36.58000183105469	34.0572509765625	3438600	0.0	0.0
1824	2021-12-30 00:00:00-05:00	36.689998626708984	36.97999954223633	36.63999938964844	36.68000030517578	34.15035629272461	4015000	0.0	0.0
1825	2021-12-31 00:00:00-05:00	36.63999938964844	36.95000076293945	36.470001220703125	36.86000061035156	34.31794357299805	3726600	0.0	0.0
1826	2022-01-03 00:00:00-05:00	36.63999938964844	36.7599983215332	36.25	36.709999084472656	34.17828369140625	3508900	0.0	0.0
1827	2022-01-04 00:00:00-05:00	36.790000915527344	37.400001525878906	36.77000045776367	37.2599983215332	34.69035720825195	5305600	0.0	0.0
1828	2022-01-05 00:00:00-05:00	36.93000030517578	37.540000915527344	36.77000045776367	37.029998779296875	34.65105056762695	5777400	0.188	0.0
1829	2022-01-06 00:00:00-05:00	36.97999954223633	37.88999938964844	36.97999954223633	37.43000030517578	35.02535629272461	6505000	0.0	0.0
1830	2022-01-07 00:00:00-05:00	37.29999923706055	37.40999984741211	36.9900016784668	37.29999923706055	34.90370559692383	4939200	0.0	0.0
1831	2022-01-10 00:00:00-05:00	37.36000061035156	37.54999923706055	37.119998931884766	37.310001373291016	34.91305923461914	7937500	0.0	0.0
1832	2022-01-11 00:00:00-05:00	37.220001220703125	37.900001525878906	37.0	37.83000183105469	35.399662017822266	7580500	0.0	0.0
1833	2022-01-12 00:00:00-05:00	37.7400016784668	38.029998779296875	37.54999923706055	38.0099983215332	35.568092346191406	7862300	0.0	0.0
1834	2022-01-13 00:00:00-05:00	38.04999923706055	38.5099983215332	37.86000061035156	38.45000076293945	35.97982406616211	7646100	0.0	0.0
1835	2022-01-14 00:00:00-05:00	38.41999816894531	39.349998474121094	38.16999816894531	39.279998779296875	36.756500244140625	8022500	0.0	0.0
1836	2022-01-18 00:00:00-05:00	39.04999923706055	39.11000061035156	38.0099983215332	38.150001525878906	35.69910430908203	9632700	0.0	0.0
1837	2022-01-19 00:00:00-05:00	38.279998779296875	38.61000061035156	37.9900016784668	38.380001068115234	35.91432571411133	5019300	0.0	0.0
1838	2022-01-20 00:00:00-05:00	38.380001068115234	38.65999984741211	38.08000183105469	38.11000061035156	35.66166687011719	4903500	0.0	0.0
1839	2022-01-21 00:00:00-05:00	38.2599983215332	38.709999084472656	37.79999923706055	37.83000183105469	35.399662017822266	6089300	0.0	0.0
1840	2022-01-24 00:00:00-05:00	38.0099983215332	38.279998779296875	37.369998931884766	38.16999816894531	35.71780776977539	10963700	0.0	0.0
1841	2022-01-25 00:00:00-05:00	37.939998626708984	38.40999984741211	37.43000030517578	38.08000183105469	35.63359832763672	6712700	0.0	0.0
1842	2022-01-26 00:00:00-05:00	37.709999084472656	38.13999938964844	37.16999816894531	37.40999984741211	35.00663757324219	10407900	0.0	0.0
1843	2022-01-27 00:00:00-05:00	37.40999984741211	38.52000045776367	37.40999984741211	37.599998474121094	35.1844367980957	5411900	0.0	0.0
1844	2022-01-28 00:00:00-05:00	37.310001373291016	37.66999816894531	37.060001373291016	37.63999938964844	35.22186279296875	8513700	0.0	0.0
1845	2022-01-31 00:00:00-05:00	37.31999969482422	38.08000183105469	37.310001373291016	37.95000076293945	35.51195526123047	8517600	0.0	0.0
1846	2022-02-01 00:00:00-05:00	37.9900016784668	38.189998626708984	37.47999954223633	38.13999938964844	35.68973922729492	5775200	0.0	0.0
1847	2022-02-02 00:00:00-05:00	38.29999923706055	38.88999938964844	38.16999816894531	38.77000045776367	36.27926254272461	5636500	0.0	0.0
1848	2022-02-03 00:00:00-05:00	38.7400016784668	39.04999923706055	38.41999816894531	38.75	36.260555267333984	7443700	0.0	0.0
1849	2022-02-04 00:00:00-05:00	38.38999938964844	38.650001525878906	37.880001068115234	38.2400016784668	35.78331756591797	5495900	0.0	0.0
1850	2022-02-07 00:00:00-05:00	38.33000183105469	38.72999954223633	38.150001525878906	38.56999969482422	36.09210968017578	5469300	0.0	0.0
1851	2022-02-08 00:00:00-05:00	38.66999816894531	39.029998779296875	38.47999954223633	38.849998474121094	36.354122161865234	6673400	0.0	0.0
1852	2022-02-09 00:00:00-05:00	39.09000015258789	39.130001068115234	38.58000183105469	38.68000030517578	36.19504928588867	4168700	0.0	0.0
1853	2022-02-10 00:00:00-05:00	38.029998779296875	38.709999084472656	38.02000045776367	38.279998779296875	35.820743560791016	6926000	0.0	0.0
1854	2022-02-11 00:00:00-05:00	38.20000076293945	38.41999816894531	37.939998626708984	38.029998779296875	35.58681106567383	7005400	0.0	0.0
1855	2022-02-14 00:00:00-05:00	38.119998931884766	38.22999954223633	37.61000061035156	38.099998474121094	35.65230941772461	6406200	0.0	0.0
1856	2022-02-15 00:00:00-05:00	38.41999816894531	38.619998931884766	37.88999938964844	37.93000030517578	35.49323272705078	5583500	0.0	0.0
1857	2022-02-16 00:00:00-05:00	37.95000076293945	38.16999816894531	37.650001525878906	37.91999816894531	35.4838752746582	7719100	0.0	0.0
1858	2022-02-17 00:00:00-05:00	38.38999938964844	38.38999938964844	37.65999984741211	37.91999816894531	35.4838752746582	5994200	0.0	0.0
1859	2022-02-18 00:00:00-05:00	37.779998779296875	38.61000061035156	37.77000045776367	38.47999954223633	36.00789260864258	6686300	0.0	0.0
1860	2022-02-22 00:00:00-05:00	38.540000915527344	38.75	38.150001525878906	38.56999969482422	36.09210968017578	6932600	0.0	0.0
1861	2022-02-23 00:00:00-05:00	38.540000915527344	38.7400016784668	38.060001373291016	38.060001373291016	35.61488723754883	7046400	0.0	0.0
1862	2022-02-24 00:00:00-05:00	37.22999954223633	37.619998931884766	35.91999816894531	36.650001525878906	34.29545974731445	7374500	0.0	0.0
1863	2022-02-25 00:00:00-05:00	36.900001525878906	38.40999984741211	36.849998474121094	38.29999923706055	35.83945846557617	8460500	0.0	0.0
1864	2022-02-28 00:00:00-05:00	37.400001525878906	38.709999084472656	37.34000015258789	38.66999816894531	36.18568420410156	7980600	0.0	0.0
1865	2022-03-01 00:00:00-05:00	38.380001068115234	38.790000915527344	37.97999954223633	38.15999984741211	35.708457946777344	6055500	0.0	0.0
1866	2022-03-02 00:00:00-05:00	38.38999938964844	38.779998779296875	38.04999923706055	38.61000061035156	36.129547119140625	3860000	0.0	0.0
1867	2022-03-03 00:00:00-05:00	38.68000030517578	38.880001068115234	38.529998779296875	38.61000061035156	36.129547119140625	5555900	0.0	0.0
1868	2022-03-04 00:00:00-05:00	38.220001220703125	39.029998779296875	37.91999816894531	38.880001068115234	36.38220977783203	6418500	0.0	0.0
1869	2022-03-07 00:00:00-05:00	38.779998779296875	39.25	38.060001373291016	38.13999938964844	35.68973922729492	6681800	0.0	0.0
1870	2022-03-08 00:00:00-05:00	38.11000061035156	38.36000061035156	37.13999938964844	37.209999084472656	34.819480895996094	6479500	0.0	0.0
1871	2022-03-09 00:00:00-05:00	37.709999084472656	37.93000030517578	36.97999954223633	37.630001068115234	35.21250534057617	9897100	0.0	0.0
1872	2022-03-10 00:00:00-05:00	37.15999984741211	38.25	36.5099983215332	37.20000076293945	34.81013870239258	8174500	0.0	0.0
1873	2022-03-11 00:00:00-05:00	37.34000015258789	37.75	36.75	36.810001373291016	34.44518280029297	6844900	0.0	0.0
1874	2022-03-14 00:00:00-04:00	36.849998474121094	37.189998626708984	36.84000015258789	37.040000915527344	34.66041564941406	7036600	0.0	0.0
1875	2022-03-15 00:00:00-04:00	37.369998931884766	37.5099983215332	37.099998474121094	37.34000015258789	34.94114303588867	6329300	0.0	0.0
1876	2022-03-16 00:00:00-04:00	37.209999084472656	37.650001525878906	36.7599983215332	37.459999084472656	35.05342483520508	9275300	0.0	0.0
1877	2022-03-17 00:00:00-04:00	37.43000030517578	38.11000061035156	37.43000030517578	37.79999923706055	35.371585845947266	5815000	0.0	0.0
1878	2022-03-18 00:00:00-04:00	37.790000915527344	37.91999816894531	37.439998626708984	37.810001373291016	35.380943298339844	8574100	0.0	0.0
1879	2022-03-21 00:00:00-04:00	37.79999923706055	38.13999938964844	37.470001220703125	37.779998779296875	35.35286331176758	4065700	0.0	0.0
1880	2022-03-22 00:00:00-04:00	37.33000183105469	37.9900016784668	37.33000183105469	37.83000183105469	35.399662017822266	4241800	0.0	0.0
1881	2022-03-23 00:00:00-04:00	37.779998779296875	37.9900016784668	36.81999969482422	36.869998931884766	34.50132751464844	5153300	0.0	0.0
1882	2022-03-24 00:00:00-04:00	37.040000915527344	37.279998779296875	36.810001373291016	37.2599983215332	34.86627960205078	3461400	0.0	0.0
1883	2022-03-25 00:00:00-04:00	37.189998626708984	37.630001068115234	37.150001525878906	37.58000183105469	35.16572189331055	2957900	0.0	0.0
1884	2022-03-28 00:00:00-04:00	37.68000030517578	38.02000045776367	37.36000061035156	38.0	35.558738708496094	3424200	0.0	0.0
1885	2022-03-29 00:00:00-04:00	38.02000045776367	38.459999084472656	37.849998474121094	38.290000915527344	35.83010482788086	4116300	0.0	0.0
1886	2022-03-30 00:00:00-04:00	38.06999969482422	38.310001373291016	37.86000061035156	38.150001525878906	35.69910430908203	3625700	0.0	0.0
1887	2022-03-31 00:00:00-04:00	38.150001525878906	38.31999969482422	37.88999938964844	37.900001525878906	35.64079284667969	4288500	0.188	0.0
1888	2022-04-01 00:00:00-04:00	37.959999084472656	38.2400016784668	37.7599983215332	38.2400016784668	35.96052551269531	2568200	0.0	0.0
1889	2022-04-04 00:00:00-04:00	38.040000915527344	38.369998931884766	37.599998474121094	38.36000061035156	36.07337951660156	4516200	0.0	0.0
1890	2022-04-05 00:00:00-04:00	38.04999923706055	38.220001220703125	36.88999938964844	36.95000076293945	34.7474250793457	10494800	0.0	0.0
1891	2022-04-06 00:00:00-04:00	37.0	38.040000915527344	36.81999969482422	37.83000183105469	35.57496643066406	7593100	0.0	0.0
1892	2022-04-07 00:00:00-04:00	37.810001373291016	37.849998474121094	37.290000915527344	37.61000061035156	35.36808395385742	4763400	0.0	0.0
1893	2022-04-08 00:00:00-04:00	37.689998626708984	37.880001068115234	37.40999984741211	37.650001525878906	35.40570068359375	5913600	0.0	0.0
1894	2022-04-11 00:00:00-04:00	37.779998779296875	38.040000915527344	37.58000183105469	37.59000015258789	35.349273681640625	4409100	0.0	0.0
1895	2022-04-12 00:00:00-04:00	37.720001220703125	37.900001525878906	37.349998474121094	37.630001068115234	35.38689041137695	6237100	0.0	0.0
1896	2022-04-13 00:00:00-04:00	37.779998779296875	37.86000061035156	37.459999084472656	37.65999984741211	35.415103912353516	6241700	0.0	0.0
1897	2022-04-14 00:00:00-04:00	37.7400016784668	37.79999923706055	37.189998626708984	37.2400016784668	35.02013397216797	5109900	0.0	0.0
1898	2022-04-18 00:00:00-04:00	37.20000076293945	37.470001220703125	36.58000183105469	36.779998779296875	34.58755874633789	8055300	0.0	0.0
1899	2022-04-19 00:00:00-04:00	36.91999816894531	37.689998626708984	36.75	37.560001373291016	35.321067810058594	8806500	0.0	0.0
1900	2022-04-20 00:00:00-04:00	37.70000076293945	38.04999923706055	37.529998779296875	38.0099983215332	35.744239807128906	6061600	0.0	0.0
1901	2022-04-21 00:00:00-04:00	38.08000183105469	38.279998779296875	37.47999954223633	37.5099983215332	35.27404022216797	6735300	0.0	0.0
1902	2022-04-22 00:00:00-04:00	37.59000015258789	37.65999984741211	36.97999954223633	37.0	34.7944450378418	5430500	0.0	0.0
1903	2022-04-25 00:00:00-04:00	37.31999969482422	37.439998626708984	36.63999938964844	37.29999923706055	35.07655715942383	6044500	0.0	0.0
1904	2022-04-26 00:00:00-04:00	37.290000915527344	37.650001525878906	37.02000045776367	37.04999923706055	34.841461181640625	7729200	0.0	0.0
1905	2022-04-27 00:00:00-04:00	37.25	38.189998626708984	37.18000030517578	37.86000061035156	35.603179931640625	6655300	0.0	0.0
1906	2022-04-28 00:00:00-04:00	37.369998931884766	38.279998779296875	36.68000030517578	37.9900016784668	35.72543716430664	7437900	0.0	0.0
1907	2022-04-29 00:00:00-04:00	38.0	38.54999923706055	37.31999969482422	37.400001525878906	35.17060089111328	7760800	0.0	0.0
1908	2022-05-02 00:00:00-04:00	37.52000045776367	37.86000061035156	36.029998779296875	36.529998779296875	34.35245895385742	9331600	0.0	0.0
1909	2022-05-03 00:00:00-04:00	36.849998474121094	37.4900016784668	36.720001220703125	37.189998626708984	34.973114013671875	8822000	0.0	0.0
1910	2022-05-04 00:00:00-04:00	37.09000015258789	37.310001373291016	36.56999969482422	37.220001220703125	35.0013313293457	9463700	0.0	0.0
1911	2022-05-05 00:00:00-04:00	37.36000061035156	37.36000061035156	36.720001220703125	37.060001373291016	34.850868225097656	8480900	0.0	0.0
1912	2022-05-06 00:00:00-04:00	36.970001220703125	37.189998626708984	36.540000915527344	36.959999084472656	34.7568244934082	7708800	0.0	0.0
1913	2022-05-09 00:00:00-04:00	36.900001525878906	37.560001373291016	36.650001525878906	37.13999938964844	34.92609786987305	9552300	0.0	0.0
1914	2022-05-10 00:00:00-04:00	37.45000076293945	37.66999816894531	36.619998931884766	37.0	34.7944450378418	8336100	0.0	0.0
1915	2022-05-11 00:00:00-04:00	36.709999084472656	38.0099983215332	36.709999084472656	37.41999816894531	35.18940734863281	9595900	0.0	0.0
1916	2022-05-12 00:00:00-04:00	37.40999984741211	37.5099983215332	36.5	36.86000061035156	34.66278839111328	14181500	0.0	0.0
1917	2022-05-13 00:00:00-04:00	36.869998931884766	37.439998626708984	36.779998779296875	37.209999084472656	34.99192810058594	13123700	0.0	0.0
1918	2022-05-16 00:00:00-04:00	37.13999938964844	37.40999984741211	36.849998474121094	36.97999954223633	34.77562713623047	11106400	0.0	0.0
1919	2022-05-17 00:00:00-04:00	36.93000030517578	37.060001373291016	35.38999938964844	35.970001220703125	33.825843811035156	18922100	0.0	0.0
1920	2022-05-18 00:00:00-04:00	35.90999984741211	35.93000030517578	34.4900016784668	34.52000045776367	32.462276458740234	12435500	0.0	0.0
1921	2022-05-19 00:00:00-04:00	34.369998931884766	34.58000183105469	33.66999816894531	34.33000183105469	32.283607482910156	13273100	0.0	0.0
1922	2022-05-20 00:00:00-04:00	34.619998931884766	34.66999816894531	33.560001373291016	34.58000183105469	32.518699645996094	12284500	0.0	0.0
1923	2022-05-23 00:00:00-04:00	34.9900016784668	35.16999816894531	34.720001220703125	34.959999084472656	32.87604904174805	7168400	0.0	0.0
1924	2022-05-24 00:00:00-04:00	34.959999084472656	35.310001373291016	34.72999954223633	35.290000915527344	33.186378479003906	10467900	0.0	0.0
1925	2022-05-25 00:00:00-04:00	35.349998474121094	35.52000045776367	34.9900016784668	35.34000015258789	33.233394622802734	10498300	0.0	0.0
1926	2022-05-26 00:00:00-04:00	35.380001068115234	35.77000045776367	35.27000045776367	35.529998779296875	33.41206741333008	10005700	0.0	0.0
1927	2022-05-27 00:00:00-04:00	35.61000061035156	35.869998931884766	34.959999084472656	35.18000030517578	33.08293533325195	11456000	0.0	0.0
1928	2022-05-31 00:00:00-04:00	35.08000183105469	35.099998474121094	34.52000045776367	34.7400016784668	32.66916275024414	35586700	0.0	0.0
1929	2022-06-01 00:00:00-04:00	34.7400016784668	34.900001525878906	34.04999923706055	34.63999938964844	32.57511901855469	8627200	0.0	0.0
1930	2022-06-02 00:00:00-04:00	34.7400016784668	35.33000183105469	34.22999954223633	35.31999969482422	33.21458435058594	10894500	0.0	0.0
1931	2022-06-03 00:00:00-04:00	35.25	35.290000915527344	34.83000183105469	34.93000030517578	32.847843170166016	6982100	0.0	0.0
1932	2022-06-06 00:00:00-04:00	37.25	37.31999969482422	36.2400016784668	36.70000076293945	34.512325286865234	23883000	0.0	0.0
1933	2022-06-07 00:00:00-04:00	36.45000076293945	36.7599983215332	36.20000076293945	36.40999984741211	34.23960876464844	10389600	0.0	0.0
1934	2022-06-08 00:00:00-04:00	36.220001220703125	36.380001068115234	35.88999938964844	36.029998779296875	33.88226318359375	10141800	0.0	0.0
1935	2022-06-09 00:00:00-04:00	36.029998779296875	36.56999969482422	35.689998626708984	35.709999084472656	33.581336975097656	9569900	0.0	0.0
1936	2022-06-10 00:00:00-04:00	35.349998474121094	35.79999923706055	35.20000076293945	35.4900016784668	33.37445068359375	9521100	0.0	0.0
1937	2022-06-13 00:00:00-04:00	35.09000015258789	35.38999938964844	34.61000061035156	34.70000076293945	32.63154220581055	10588100	0.0	0.0
1938	2022-06-14 00:00:00-04:00	34.88999938964844	35.0099983215332	34.15999984741211	34.400001525878906	32.34942626953125	10030300	0.0	0.0
1939	2022-06-15 00:00:00-04:00	34.52000045776367	35.099998474121094	34.439998626708984	34.849998474121094	32.7725944519043	11669800	0.0	0.0
1940	2022-06-16 00:00:00-04:00	34.52000045776367	34.900001525878906	34.31999969482422	34.439998626708984	32.38703536987305	18528000	0.0	0.0
1941	2022-06-17 00:00:00-04:00	34.630001068115234	34.90999984741211	33.349998474121094	34.349998474121094	32.30240249633789	143326600	0.0	0.0
1942	2022-06-21 00:00:00-04:00	34.189998626708984	35.27000045776367	34.11000061035156	34.939998626708984	32.857242584228516	15772000	0.0	0.0
1943	2022-06-22 00:00:00-04:00	34.959999084472656	35.40999984741211	34.72999954223633	34.880001068115234	32.800819396972656	11467200	0.0	0.0
1944	2022-06-23 00:00:00-04:00	35.06999969482422	35.38999938964844	34.93000030517578	35.209999084472656	33.111141204833984	11130900	0.0	0.0
1945	2022-06-24 00:00:00-04:00	35.529998779296875	35.90999984741211	35.060001373291016	35.7599983215332	33.62835693359375	15239700	0.0	0.0
1946	2022-06-27 00:00:00-04:00	35.7599983215332	36.04999923706055	35.709999084472656	35.88999938964844	33.750614166259766	6617300	0.0	0.0
1947	2022-06-28 00:00:00-04:00	35.959999084472656	36.33000183105469	35.4900016784668	35.5099983215332	33.39325714111328	7036600	0.0	0.0
1948	2022-06-29 00:00:00-04:00	35.65999984741211	35.959999084472656	35.52000045776367	35.68000030517578	33.55311965942383	7246400	0.0	0.0
1949	2022-06-30 00:00:00-04:00	35.150001525878906	35.619998931884766	35.060001373291016	35.38999938964844	33.456695556640625	7680500	0.188	0.0
1950	2022-07-01 00:00:00-04:00	35.220001220703125	36.15999984741211	35.040000915527344	36.06999969482422	34.09954833984375	5867300	0.0	0.0
1951	2022-07-05 00:00:00-04:00	36.08000183105469	36.27000045776367	35.439998626708984	36.2599983215332	34.2791748046875	7186000	0.0	0.0
1952	2022-07-06 00:00:00-04:00	36.290000915527344	36.459999084472656	35.869998931884766	35.95000076293945	33.986114501953125	8696200	0.0	0.0
1953	2022-07-07 00:00:00-04:00	36.0	36.27000045776367	35.93000030517578	36.150001525878906	34.17518615722656	6471400	0.0	0.0
1954	2022-07-08 00:00:00-04:00	36.220001220703125	36.33000183105469	35.810001373291016	36.20000076293945	34.22245407104492	7374600	0.0	0.0
1955	2022-07-11 00:00:00-04:00	36.31999969482422	36.380001068115234	36.0	36.13999938964844	34.16572570800781	5827100	0.0	0.0
1956	2022-07-12 00:00:00-04:00	36.25	36.630001068115234	36.099998474121094	36.29999923706055	34.316986083984375	6359800	0.0	0.0
1957	2022-07-13 00:00:00-04:00	36.220001220703125	36.599998474121094	35.939998626708984	36.43000030517578	34.439884185791016	5349000	0.0	0.0
1958	2022-07-14 00:00:00-04:00	35.88999938964844	36.43000030517578	35.83000183105469	36.38999938964844	34.402069091796875	6379600	0.0	0.0
1959	2022-07-15 00:00:00-04:00	36.81999969482422	36.880001068115234	36.279998779296875	36.630001068115234	34.62895584106445	6345500	0.0	0.0
1960	2022-07-18 00:00:00-04:00	36.66999816894531	36.68000030517578	36.040000915527344	36.15999984741211	34.18463897705078	6312700	0.0	0.0
1961	2022-07-19 00:00:00-04:00	36.529998779296875	36.619998931884766	36.2599983215332	36.47999954223633	34.48715591430664	7134600	0.0	0.0
1962	2022-07-20 00:00:00-04:00	36.47999954223633	36.52000045776367	36.130001068115234	36.310001373291016	34.326438903808594	5573700	0.0	0.0
1963	2022-07-21 00:00:00-04:00	36.27000045776367	36.459999084472656	35.95000076293945	36.279998779296875	34.29807662963867	7490700	0.0	0.0
1964	2022-07-22 00:00:00-04:00	36.45000076293945	36.599998474121094	36.18000030517578	36.43000030517578	34.439884185791016	5940500	0.0	0.0
1965	2022-07-25 00:00:00-04:00	36.5	36.90999984741211	36.439998626708984	36.7599983215332	34.751861572265625	3873400	0.0	0.0
1966	2022-07-26 00:00:00-04:00	36.77000045776367	37.130001068115234	36.529998779296875	37.06999969482422	35.044921875	6662300	0.0	0.0
1967	2022-07-27 00:00:00-04:00	36.90999984741211	37.400001525878906	36.599998474121094	37.11000061035156	35.08274459838867	8090900	0.0	0.0
1968	2022-07-28 00:00:00-04:00	37.439998626708984	38.540000915527344	36.9900016784668	38.5	36.39680480957031	9055800	0.0	0.0
1969	2022-07-29 00:00:00-04:00	38.290000915527344	38.7599983215332	38.130001068115234	38.7400016784668	36.623695373535156	7316800	0.0	0.0
1970	2022-08-01 00:00:00-04:00	38.849998474121094	39.41999816894531	38.810001373291016	38.90999984741211	36.78440856933594	8587400	0.0	0.0
1971	2022-08-02 00:00:00-04:00	38.95000076293945	38.970001220703125	38.43000030517578	38.560001373291016	36.453529357910156	5576900	0.0	0.0
1972	2022-08-03 00:00:00-04:00	38.61000061035156	39.150001525878906	38.25	39.099998474121094	36.964019775390625	5835500	0.0	0.0
1973	2022-08-04 00:00:00-04:00	39.040000915527344	39.06999969482422	38.47999954223633	38.68000030517578	36.56697463989258	5533600	0.0	0.0
1974	2022-08-05 00:00:00-04:00	38.59000015258789	38.7400016784668	38.099998474121094	38.720001220703125	36.60478591918945	5975200	0.0	0.0
1975	2022-08-08 00:00:00-04:00	38.95000076293945	39.08000183105469	38.630001068115234	38.779998779296875	36.661502838134766	4719300	0.0	0.0
1976	2022-08-09 00:00:00-04:00	38.939998626708984	39.279998779296875	38.79999923706055	39.11000061035156	36.973480224609375	7192600	0.0	0.0
1977	2022-08-10 00:00:00-04:00	39.290000915527344	39.77000045776367	39.22999954223633	39.70000076293945	37.53125	10802700	0.0	0.0
1978	2022-08-11 00:00:00-04:00	39.84000015258789	40.06999969482422	38.97999954223633	39.02000045776367	36.888397216796875	7121600	0.0	0.0
1979	2022-08-12 00:00:00-04:00	39.119998931884766	39.33000183105469	39.08000183105469	39.29999923706055	37.15310287475586	6209700	0.0	0.0
1980	2022-08-15 00:00:00-04:00	39.25	40.0099983215332	39.22999954223633	39.95000076293945	37.7675895690918	5394000	0.0	0.0
1981	2022-08-16 00:00:00-04:00	40.0	40.45000076293945	39.91999816894531	40.08000183105469	37.89049530029297	6640100	0.0	0.0
1982	2022-08-17 00:00:00-04:00	40.09000015258789	40.36000061035156	39.90999984741211	40.04999923706055	37.86212921142578	6330800	0.0	0.0
1983	2022-08-18 00:00:00-04:00	40.119998931884766	41.310001373291016	39.9900016784668	40.029998779296875	37.843223571777344	8202700	0.0	0.0
1984	2022-08-19 00:00:00-04:00	39.95000076293945	40.27000045776367	39.779998779296875	39.959999084472656	37.77704620361328	11083500	0.0	0.0
1985	2022-08-22 00:00:00-04:00	39.720001220703125	39.9900016784668	39.400001525878906	39.47999954223633	37.323272705078125	5536300	0.0	0.0
1986	2022-08-23 00:00:00-04:00	39.34000015258789	39.70000076293945	39.27000045776367	39.4900016784668	37.332725524902344	4820900	0.0	0.0
1987	2022-08-24 00:00:00-04:00	39.56999969482422	39.790000915527344	39.33000183105469	39.61000061035156	37.446170806884766	4097800	0.0	0.0
1988	2022-08-25 00:00:00-04:00	39.61000061035156	39.81999969482422	39.4900016784668	39.689998626708984	37.52178955078125	4581500	0.0	0.0
1989	2022-08-26 00:00:00-04:00	39.72999954223633	39.79999923706055	38.58000183105469	38.619998931884766	36.51024627685547	8000800	0.0	0.0
1990	2022-08-29 00:00:00-04:00	38.43000030517578	39.02000045776367	38.349998474121094	38.79999923706055	36.6804084777832	5321600	0.0	0.0
1991	2022-08-30 00:00:00-04:00	38.70000076293945	38.7400016784668	38.290000915527344	38.41999816894531	36.32117462158203	4506300	0.0	0.0
1992	2022-08-31 00:00:00-04:00	38.599998474121094	38.630001068115234	38.04999923706055	38.119998931884766	36.03756332397461	6967800	0.0	0.0
1993	2022-09-01 00:00:00-04:00	38.08000183105469	38.369998931884766	37.79999923706055	38.33000183105469	36.23609924316406	4412100	0.0	0.0
1994	2022-09-02 00:00:00-04:00	38.54999923706055	38.810001373291016	37.650001525878906	37.83000183105469	35.76340866088867	5892500	0.0	0.0
1995	2022-09-06 00:00:00-04:00	37.869998931884766	38.18000030517578	37.5099983215332	37.56999969482422	35.51760482788086	7344200	0.0	0.0
1996	2022-09-07 00:00:00-04:00	37.720001220703125	38.41999816894531	37.689998626708984	38.34000015258789	36.245540618896484	5000900	0.0	0.0
1997	2022-09-08 00:00:00-04:00	38.310001373291016	38.5099983215332	38.029998779296875	38.459999084472656	36.35899353027344	6240400	0.0	0.0
1998	2022-09-09 00:00:00-04:00	38.540000915527344	38.900001525878906	38.33000183105469	38.689998626708984	36.57642364501953	5260500	0.0	0.0
1999	2022-09-12 00:00:00-04:00	38.810001373291016	39.08000183105469	38.709999084472656	39.0099983215332	36.87894058227539	5026500	0.0	0.0
2000	2022-09-13 00:00:00-04:00	38.650001525878906	38.90999984741211	37.58000183105469	37.689998626708984	35.63105773925781	7023500	0.0	0.0
2001	2022-09-14 00:00:00-04:00	37.84000015258789	38.15999984741211	37.529998779296875	37.7400016784668	35.67832565307617	6900000	0.0	0.0
2002	2022-09-15 00:00:00-04:00	37.79999923706055	38.06999969482422	37.15999984741211	37.22999954223633	35.19618606567383	8293500	0.0	0.0
2003	2022-09-16 00:00:00-04:00	37.06999969482422	37.47999954223633	36.709999084472656	37.16999816894531	35.13945770263672	33297800	0.0	0.0
2004	2022-09-19 00:00:00-04:00	37.2400016784668	37.849998474121094	36.900001525878906	37.77000045776367	35.70668029785156	7525200	0.0	0.0
2005	2022-09-20 00:00:00-04:00	37.65999984741211	37.70000076293945	37.15999984741211	37.43000030517578	35.385257720947266	4492000	0.0	0.0
2006	2022-09-21 00:00:00-04:00	37.66999816894531	37.95000076293945	37.150001525878906	37.15999984741211	35.130008697509766	6009900	0.0	0.0
2007	2022-09-22 00:00:00-04:00	37.209999084472656	37.380001068115234	37.04999923706055	37.11000061035156	35.08274459838867	5758500	0.0	0.0
2008	2022-09-23 00:00:00-04:00	37.029998779296875	37.119998931884766	36.619998931884766	37.08000183105469	35.054378509521484	5849100	0.0	0.0
2009	2022-09-26 00:00:00-04:00	37.02000045776367	37.529998779296875	36.95000076293945	37.279998779296875	35.24345016479492	7144500	0.0	0.0
2010	2022-09-27 00:00:00-04:00	36.77000045776367	36.97999954223633	35.91999816894531	35.970001220703125	34.0050163269043	10634800	0.0	0.0
2011	2022-09-28 00:00:00-04:00	36.040000915527344	36.72999954223633	35.709999084472656	36.56999969482422	34.572235107421875	5853400	0.0	0.0
2012	2022-09-29 00:00:00-04:00	36.58000183105469	36.58000183105469	35.79999923706055	36.119998931884766	34.3345947265625	6318400	0.2	0.0
2013	2022-09-30 00:00:00-04:00	36.31999969482422	36.34000015258789	35.779998779296875	35.81999969482422	34.0494270324707	8143000	0.0	0.0
2014	2022-10-03 00:00:00-04:00	35.93000030517578	36.90999984741211	35.810001373291016	36.869998931884766	35.047523498535156	11361500	0.0	0.0
2015	2022-10-04 00:00:00-04:00	37.13999938964844	37.56999969482422	36.790000915527344	37.2599983215332	35.41824722290039	10721500	0.0	0.0
2016	2022-10-05 00:00:00-04:00	37.22999954223633	37.689998626708984	36.84000015258789	37.439998626708984	35.58934783935547	5555400	0.0	0.0
2017	2022-10-06 00:00:00-04:00	37.310001373291016	37.529998779296875	37.0099983215332	37.13999938964844	35.304176330566406	5237000	0.0	0.0
2018	2022-10-07 00:00:00-04:00	37.20000076293945	37.20000076293945	36.45000076293945	36.5	34.69580841064453	7064800	0.0	0.0
2019	2022-10-10 00:00:00-04:00	36.43000030517578	37.06999969482422	36.310001373291016	36.970001220703125	35.142581939697266	5683500	0.0	0.0
2020	2022-10-11 00:00:00-04:00	37.099998474121094	38.0099983215332	37.060001373291016	37.54999923706055	35.693904876708984	10534900	0.0	0.0
2021	2022-10-12 00:00:00-04:00	37.939998626708984	38.0	37.5099983215332	37.709999084472656	35.84600067138672	8563400	0.0	0.0
2022	2022-10-13 00:00:00-04:00	37.209999084472656	38.2400016784668	36.9900016784668	38.13999938964844	36.25474548339844	6389600	0.0	0.0
2023	2022-10-14 00:00:00-04:00	38.33000183105469	38.400001525878906	37.11000061035156	37.33000183105469	35.48478698730469	9240000	0.0	0.0
2024	2022-10-17 00:00:00-04:00	37.650001525878906	38.0099983215332	37.54999923706055	37.7599983215332	35.89352798461914	5534100	0.0	0.0
2025	2022-10-18 00:00:00-04:00	38.29999923706055	38.52000045776367	38.029998779296875	38.369998931884766	36.4733772277832	4471300	0.0	0.0
2026	2022-10-19 00:00:00-04:00	38.349998474121094	38.5099983215332	37.5	37.779998779296875	35.91254425048828	5436500	0.0	0.0
2027	2022-10-20 00:00:00-04:00	37.720001220703125	37.79999923706055	37.2400016784668	37.279998779296875	35.437259674072266	4461000	0.0	0.0
2028	2022-10-21 00:00:00-04:00	37.279998779296875	37.70000076293945	37.0	37.619998931884766	35.760440826416016	6020900	0.0	0.0
2029	2022-10-24 00:00:00-04:00	38.13999938964844	38.4900016784668	37.63999938964844	38.439998626708984	36.539920806884766	6972100	0.0	0.0
2030	2022-10-25 00:00:00-04:00	38.54999923706055	38.630001068115234	38.13999938964844	38.54999923706055	36.64447784423828	5628700	0.0	0.0
2031	2022-10-26 00:00:00-04:00	38.83000183105469	39.15999984741211	38.619998931884766	38.7599983215332	36.8441047668457	7665600	0.0	0.0
2032	2022-10-27 00:00:00-04:00	37.619998931884766	38.130001068115234	37.25	38.11000061035156	36.226226806640625	7209100	0.0	0.0
2033	2022-10-28 00:00:00-04:00	38.34000015258789	39.72999954223633	38.34000015258789	39.54999923706055	37.59505081176758	8038300	0.0	0.0
2034	2022-10-31 00:00:00-04:00	38.959999084472656	39.150001525878906	38.5099983215332	38.84000015258789	36.92014694213867	6865800	0.0	0.0
2035	2022-11-01 00:00:00-04:00	38.95000076293945	38.95000076293945	37.790000915527344	37.84000015258789	35.96957015991211	9435500	0.0	0.0
2036	2022-11-02 00:00:00-04:00	37.84000015258789	37.970001220703125	36.91999816894531	36.97999954223633	35.15208435058594	10968100	0.0	0.0
2037	2022-11-03 00:00:00-04:00	36.65999984741211	36.70000076293945	36.2599983215332	36.290000915527344	34.496192932128906	9893300	0.0	0.0
2038	2022-11-04 00:00:00-04:00	36.58000183105469	37.04999923706055	36.349998474121094	36.97999954223633	35.15208435058594	7834200	0.0	0.0
2039	2022-11-07 00:00:00-05:00	37.130001068115234	37.630001068115234	37.06999969482422	37.459999084472656	35.60835647583008	6723900	0.0	0.0
2040	2022-11-08 00:00:00-05:00	37.459999084472656	38.130001068115234	37.38999938964844	37.939998626708984	36.06462478637695	5692000	0.0	0.0
2041	2022-11-09 00:00:00-05:00	37.81999969482422	38.220001220703125	37.540000915527344	37.56999969482422	35.712921142578125	5343100	0.0	0.0
2042	2022-11-10 00:00:00-05:00	38.33000183105469	38.5099983215332	37.13999938964844	37.939998626708984	36.06462478637695	10099000	0.0	0.0
2043	2022-11-11 00:00:00-05:00	38.040000915527344	38.11000061035156	36.88999938964844	37.34000015258789	35.49428939819336	7058600	0.0	0.0
2044	2022-11-14 00:00:00-05:00	37.41999816894531	37.470001220703125	36.4900016784668	36.540000915527344	34.73383712768555	11253700	0.0	0.0
2045	2022-11-15 00:00:00-05:00	37.0099983215332	37.11000061035156	36.20000076293945	36.59000015258789	34.7813606262207	10151100	0.0	0.0
2046	2022-11-16 00:00:00-05:00	36.88999938964844	37.029998779296875	36.54999923706055	36.689998626708984	34.87641906738281	7325700	0.0	0.0
2047	2022-11-17 00:00:00-05:00	36.540000915527344	36.900001525878906	36.439998626708984	36.84000015258789	35.01900100708008	6967600	0.0	0.0
2048	2022-11-18 00:00:00-05:00	37.13999938964844	37.45000076293945	37.02000045776367	37.41999816894531	35.57033920288086	8186900	0.0	0.0
2049	2022-11-21 00:00:00-05:00	37.61000061035156	38.029998779296875	37.41999816894531	38.0	36.12166976928711	6913800	0.0	0.0
2050	2022-11-22 00:00:00-05:00	38.310001373291016	38.459999084472656	38.189998626708984	38.33000183105469	36.435359954833984	5505100	0.0	0.0
2051	2022-11-23 00:00:00-05:00	38.33000183105469	38.40999984741211	38.119998931884766	38.31999969482422	36.42584991455078	4740200	0.0	0.0
2052	2022-11-25 00:00:00-05:00	38.25	38.40999984741211	38.119998931884766	38.25	36.359310150146484	3574300	0.0	0.0
2053	2022-11-28 00:00:00-05:00	38.31999969482422	38.41999816894531	38.08000183105469	38.20000076293945	36.3117790222168	6261300	0.0	0.0
2054	2022-11-29 00:00:00-05:00	38.09000015258789	38.36000061035156	37.86000061035156	38.099998474121094	36.21672058105469	6775100	0.0	0.0
2055	2022-11-30 00:00:00-05:00	38.040000915527344	38.70000076293945	37.779998779296875	38.66999816894531	36.758548736572266	12768600	0.0	0.0
2056	2022-12-01 00:00:00-05:00	38.77000045776367	38.849998474121094	38.560001373291016	38.709999084472656	36.796573638916016	6044200	0.0	0.0
2057	2022-12-02 00:00:00-05:00	38.599998474121094	38.939998626708984	38.47999954223633	38.7400016784668	36.82509231567383	6806300	0.0	0.0
2058	2022-12-05 00:00:00-05:00	38.33000183105469	38.33000183105469	37.66999816894531	37.959999084472656	36.08364486694336	5331800	0.0	0.0
2059	2022-12-06 00:00:00-05:00	37.97999954223633	38.2400016784668	37.599998474121094	37.66999816894531	35.807979583740234	6213300	0.0	0.0
2060	2022-12-07 00:00:00-05:00	37.9900016784668	38.0099983215332	37.65999984741211	37.939998626708984	36.06462478637695	6277400	0.0	0.0
2061	2022-12-08 00:00:00-05:00	37.939998626708984	38.349998474121094	37.79999923706055	38.310001373291016	36.41634750366211	4679800	0.0	0.0
2062	2022-12-09 00:00:00-05:00	38.380001068115234	38.380001068115234	37.900001525878906	37.93000030517578	36.05512237548828	7246400	0.0	0.0
2063	2022-12-12 00:00:00-05:00	38.11000061035156	38.130001068115234	37.4900016784668	38.09000015258789	36.207218170166016	7400900	0.0	0.0
2064	2022-12-13 00:00:00-05:00	38.630001068115234	38.689998626708984	37.459999084472656	37.63999938964844	35.77946472167969	8782600	0.0	0.0
2065	2022-12-14 00:00:00-05:00	37.58000183105469	37.97999954223633	36.970001220703125	37.34000015258789	35.49428939819336	9561500	0.0	0.0
2066	2022-12-15 00:00:00-05:00	37.040000915527344	37.22999954223633	36.38999938964844	36.630001068115234	34.81938552856445	11241900	0.0	0.0
2067	2022-12-16 00:00:00-05:00	36.150001525878906	36.209999084472656	35.45000076293945	36.06999969482422	34.28706741333008	20447400	0.0	0.0
2068	2022-12-19 00:00:00-05:00	36.11000061035156	36.66999816894531	36.02000045776367	36.31999969482422	34.52470779418945	9273100	0.0	0.0
2069	2022-12-20 00:00:00-05:00	36.38999938964844	36.720001220703125	36.11000061035156	36.2599983215332	34.46767044067383	7863600	0.0	0.0
2070	2022-12-21 00:00:00-05:00	36.5099983215332	36.66999816894531	36.209999084472656	36.529998779296875	34.72433090209961	5664000	0.0	0.0
2071	2022-12-22 00:00:00-05:00	36.52000045776367	36.529998779296875	35.939998626708984	36.290000915527344	34.496192932128906	6452900	0.0	0.0
2072	2022-12-23 00:00:00-05:00	36.41999816894531	36.4900016784668	36.16999816894531	36.369998931884766	34.572235107421875	4176600	0.0	0.0
2073	2022-12-27 00:00:00-05:00	36.5	36.529998779296875	35.95000076293945	36.099998474121094	34.315582275390625	5069500	0.0	0.0
2074	2022-12-28 00:00:00-05:00	36.220001220703125	36.33000183105469	35.72999954223633	35.77000045776367	34.00189208984375	3883300	0.0	0.0
2075	2022-12-29 00:00:00-05:00	35.86000061035156	35.97999954223633	35.7400016784668	35.83000183105469	34.05893325805664	4215700	0.0	0.0
2076	2022-12-30 00:00:00-05:00	35.83000183105469	35.83000183105469	35.380001068115234	35.65999984741211	33.89733123779297	4779800	0.0	0.0
2077	2023-01-03 00:00:00-05:00	35.650001525878906	35.709999084472656	35.150001525878906	35.54999923706055	33.79277038574219	6040500	0.0	0.0
2078	2023-01-04 00:00:00-05:00	35.83000183105469	35.869998931884766	35.33000183105469	35.84000015258789	34.06843948364258	6617400	0.0	0.0
2079	2023-01-05 00:00:00-05:00	35.349998474121094	35.540000915527344	35.220001220703125	35.290000915527344	33.73387145996094	7552300	0.2	0.0
2080	2023-01-06 00:00:00-05:00	35.560001373291016	36.38999938964844	35.47999954223633	36.2599983215332	34.661094665527344	8038600	0.0	0.0
2081	2023-01-09 00:00:00-05:00	36.18000030517578	36.560001373291016	36.0099983215332	36.029998779296875	34.44123458862305	4344100	0.0	0.0
2082	2023-01-10 00:00:00-05:00	36.0	36.16999816894531	35.4900016784668	35.689998626708984	34.11622619628906	4133800	0.0	0.0
2083	2023-01-11 00:00:00-05:00	35.939998626708984	35.97999954223633	35.529998779296875	35.77000045776367	34.19269943237305	7269700	0.0	0.0
2084	2023-01-12 00:00:00-05:00	35.63999938964844	35.75	35.290000915527344	35.56999969482422	34.00152587890625	5248600	0.0	0.0
2085	2023-01-13 00:00:00-05:00	35.52000045776367	35.720001220703125	35.349998474121094	35.689998626708984	34.11622619628906	5821200	0.0	0.0
2086	2023-01-17 00:00:00-05:00	35.869998931884766	36.09000015258789	35.650001525878906	35.72999954223633	34.15446472167969	7441900	0.0	0.0
2087	2023-01-18 00:00:00-05:00	35.7400016784668	35.779998779296875	34.83000183105469	34.93000030517578	33.389747619628906	6286900	0.0	0.0
2088	2023-01-19 00:00:00-05:00	34.849998474121094	34.91999816894531	34.349998474121094	34.36000061035156	32.84488296508789	11358300	0.0	0.0
2089	2023-01-20 00:00:00-05:00	34.279998779296875	34.77000045776367	34.20000076293945	34.709999084472656	33.179443359375	7148700	0.0	0.0
2090	2023-01-23 00:00:00-05:00	34.70000076293945	34.95000076293945	34.529998779296875	34.689998626708984	33.16032409667969	4860800	0.0	0.0
2091	2023-01-24 00:00:00-05:00	34.689998626708984	35.02000045776367	34.310001373291016	34.97999954223633	33.43754196166992	7954700	0.0	0.0
2092	2023-01-25 00:00:00-05:00	34.90999984741211	34.9900016784668	34.599998474121094	34.959999084472656	33.418418884277344	4943600	0.0	0.0
2093	2023-01-26 00:00:00-05:00	34.90999984741211	35.040000915527344	34.65999984741211	34.93000030517578	33.389747619628906	5554800	0.0	0.0
2094	2023-01-27 00:00:00-05:00	34.849998474121094	34.88999938964844	34.529998779296875	34.70000076293945	33.16988754272461	6367200	0.0	0.0
2095	2023-01-30 00:00:00-05:00	34.70000076293945	35.15999984741211	34.560001373291016	34.720001220703125	33.189002990722656	4571400	0.0	0.0
2096	2023-01-31 00:00:00-05:00	35.06999969482422	35.29999923706055	34.7599983215332	35.279998779296875	33.72431182861328	5887700	0.0	0.0
2097	2023-02-01 00:00:00-05:00	35.20000076293945	35.599998474121094	34.939998626708984	35.34000015258789	33.78166580200195	4645700	0.0	0.0
2098	2023-02-02 00:00:00-05:00	35.20000076293945	35.29999923706055	34.84000015258789	35.209999084472656	33.65739822387695	6256600	0.0	0.0
2099	2023-02-03 00:00:00-05:00	35.25	35.31999969482422	34.5099983215332	35.150001525878906	33.60004425048828	7050800	0.0	0.0
2100	2023-02-06 00:00:00-05:00	35.13999938964844	35.29999923706055	34.970001220703125	35.220001220703125	33.66695785522461	6003300	0.0	0.0
2101	2023-02-07 00:00:00-05:00	34.97999954223633	35.2599983215332	34.720001220703125	35.20000076293945	33.64783477783203	5858600	0.0	0.0
2102	2023-02-08 00:00:00-05:00	35.119998931884766	35.209999084472656	34.79999923706055	34.869998931884766	33.33238220214844	4687400	0.0	0.0
2103	2023-02-09 00:00:00-05:00	35.189998626708984	35.34000015258789	34.84000015258789	34.869998931884766	33.33238220214844	5883900	0.0	0.0
2104	2023-02-10 00:00:00-05:00	35.040000915527344	35.349998474121094	34.70000076293945	35.279998779296875	33.72431182861328	9337400	0.0	0.0
2105	2023-02-13 00:00:00-05:00	35.34000015258789	35.65999984741211	35.22999954223633	35.65999984741211	34.087554931640625	4040200	0.0	0.0
2106	2023-02-14 00:00:00-05:00	35.599998474121094	35.63999938964844	35.15999984741211	35.38999938964844	33.829463958740234	8663600	0.0	0.0
2107	2023-02-15 00:00:00-05:00	35.34000015258789	35.7400016784668	35.2400016784668	35.70000076293945	34.125789642333984	6004900	0.0	0.0
2108	2023-02-16 00:00:00-05:00	35.689998626708984	36.0099983215332	35.369998931884766	35.900001525878906	34.316978454589844	8733000	0.0	0.0
2109	2023-02-17 00:00:00-05:00	35.900001525878906	35.95000076293945	35.560001373291016	35.66999816894531	34.097110748291016	7953300	0.0	0.0
2110	2023-02-21 00:00:00-05:00	35.619998931884766	35.689998626708984	35.130001068115234	35.54999923706055	33.9824104309082	7087700	0.0	0.0
2111	2023-02-22 00:00:00-05:00	35.65999984741211	36.04999923706055	35.65999984741211	35.779998779296875	34.20225524902344	8021300	0.0	0.0
2112	2023-02-23 00:00:00-05:00	35.779998779296875	36.22999954223633	35.15999984741211	36.11000061035156	34.51770782470703	6437900	0.0	0.0
2113	2023-02-24 00:00:00-05:00	35.900001525878906	35.91999816894531	35.45000076293945	35.790000915527344	34.211814880371094	5762100	0.0	0.0
2114	2023-02-27 00:00:00-05:00	35.880001068115234	35.91999816894531	35.27000045776367	35.369998931884766	33.810340881347656	12114900	0.0	0.0
2115	2023-02-28 00:00:00-05:00	34.41999816894531	34.849998474121094	34.349998474121094	34.54999923706055	33.02649688720703	21571400	0.0	0.0
2116	2023-03-01 00:00:00-05:00	34.41999816894531	34.41999816894531	34.0099983215332	34.189998626708984	32.682369232177734	8861700	0.0	0.0
2117	2023-03-02 00:00:00-05:00	34.470001220703125	34.650001525878906	34.20000076293945	34.58000183105469	33.055179595947266	8231200	0.0	0.0
2118	2023-03-03 00:00:00-05:00	34.560001373291016	34.68000030517578	34.279998779296875	34.54999923706055	33.02649688720703	8223900	0.0	0.0
2119	2023-03-06 00:00:00-05:00	34.540000915527344	34.939998626708984	34.439998626708984	34.81999969482422	33.28459548950195	6975800	0.0	0.0
2120	2023-03-07 00:00:00-05:00	34.83000183105469	35.02000045776367	34.540000915527344	34.83000183105469	33.29415512084961	6903600	0.0	0.0
2121	2023-03-08 00:00:00-05:00	34.810001373291016	35.09000015258789	34.619998931884766	34.779998779296875	33.24635314941406	6891500	0.0	0.0
2122	2023-03-09 00:00:00-05:00	34.88999938964844	35.09000015258789	34.5099983215332	34.560001373291016	33.03605270385742	6029600	0.0	0.0
2123	2023-03-10 00:00:00-05:00	34.650001525878906	34.72999954223633	34.08000183105469	34.31999969482422	32.806644439697266	6530100	0.0	0.0
2124	2023-03-13 00:00:00-04:00	34.38999938964844	34.900001525878906	34.22999954223633	34.25	32.73973083496094	7907400	0.0	0.0
2125	2023-03-14 00:00:00-04:00	34.349998474121094	34.65999984741211	34.2400016784668	34.630001068115234	33.10297393798828	6526100	0.0	0.0
2126	2023-03-15 00:00:00-04:00	34.529998779296875	34.9900016784668	34.40999984741211	34.91999816894531	33.38018798828125	8896800	0.0	0.0
2127	2023-03-16 00:00:00-04:00	34.869998931884766	35.220001220703125	34.790000915527344	35.099998474121094	33.55224609375	8895900	0.0	0.0
2128	2023-03-17 00:00:00-04:00	35.029998779296875	35.279998779296875	34.79999923706055	34.86000061035156	33.32283020019531	15595200	0.0	0.0
2129	2023-03-20 00:00:00-04:00	35.279998779296875	35.279998779296875	34.880001068115234	35.220001220703125	33.66695785522461	8142200	0.0	0.0
2130	2023-03-21 00:00:00-04:00	35.27000045776367	35.34000015258789	34.900001525878906	35.150001525878906	33.60004425048828	12071100	0.0	0.0
2131	2023-03-22 00:00:00-04:00	35.060001373291016	35.349998474121094	34.630001068115234	34.66999816894531	33.14120864868164	9456700	0.0	0.0
2132	2023-03-23 00:00:00-04:00	34.54999923706055	34.68000030517578	34.060001373291016	34.11000061035156	32.60590362548828	11424200	0.0	0.0
2133	2023-03-24 00:00:00-04:00	34.27000045776367	34.95000076293945	34.15999984741211	34.869998931884766	33.33238220214844	8625200	0.0	0.0
2134	2023-03-27 00:00:00-04:00	35.0	35.40999984741211	34.9900016784668	35.099998474121094	33.55224609375	9292000	0.0	0.0
2135	2023-03-28 00:00:00-04:00	35.20000076293945	35.29999923706055	35.06999969482422	35.13999938964844	33.59048080444336	7743400	0.0	0.0
2136	2023-03-29 00:00:00-04:00	35.279998779296875	35.34000015258789	35.15999984741211	35.290000915527344	33.73387145996094	6616300	0.0	0.0
2137	2023-03-30 00:00:00-04:00	35.20000076293945	35.2599983215332	35.04999923706055	35.130001068115234	33.77231979370117	8181100	0.2	0.0
2138	2023-03-31 00:00:00-04:00	35.40999984741211	35.41999816894531	35.16999816894531	35.279998779296875	33.916526794433594	11182900	0.0	0.0
2139	2023-04-03 00:00:00-04:00	35.33000183105469	35.529998779296875	35.18000030517578	35.38999938964844	34.022274017333984	8911600	0.0	0.0
2140	2023-04-04 00:00:00-04:00	35.41999816894531	35.45000076293945	35.2400016784668	35.36000061035156	33.993438720703125	6453900	0.0	0.0
2141	2023-04-05 00:00:00-04:00	35.5	35.88999938964844	35.349998474121094	35.400001525878906	34.031890869140625	12154100	0.0	0.0
2142	2023-04-06 00:00:00-04:00	35.43000030517578	35.88999938964844	35.43000030517578	35.63999938964844	34.262611389160156	8511600	0.0	0.0
2143	2023-04-10 00:00:00-04:00	35.5	35.5099983215332	35.099998474121094	35.22999954223633	33.868465423583984	6801800	0.0	0.0
2144	2023-04-11 00:00:00-04:00	35.27000045776367	35.40999984741211	35.150001525878906	35.25	33.887691497802734	5616900	0.0	0.0
2145	2023-04-12 00:00:00-04:00	35.16999816894531	35.459999084472656	35.08000183105469	35.209999084472656	33.84923553466797	7503800	0.0	0.0
2146	2023-04-13 00:00:00-04:00	35.189998626708984	35.31999969482422	34.84000015258789	35.2400016784668	33.87807846069336	6089700	0.0	0.0
2147	2023-04-14 00:00:00-04:00	35.029998779296875	35.369998931884766	35.0099983215332	35.099998474121094	33.74348068237305	6577100	0.0	0.0
2148	2023-04-17 00:00:00-04:00	35.2599983215332	35.41999816894531	35.15999984741211	35.38999938964844	34.022274017333984	5871700	0.0	0.0
2149	2023-04-18 00:00:00-04:00	35.45000076293945	35.45000076293945	35.0	35.38999938964844	34.022274017333984	5223300	0.0	0.0
2150	2023-04-19 00:00:00-04:00	35.5	35.599998474121094	35.310001373291016	35.349998474121094	33.98381805419922	5794500	0.0	0.0
2151	2023-04-20 00:00:00-04:00	35.369998931884766	35.650001525878906	35.220001220703125	35.529998779296875	34.156864166259766	5106300	0.0	0.0
2152	2023-04-21 00:00:00-04:00	35.68000030517578	35.7400016784668	35.25	35.310001373291016	33.94536590576172	7459800	0.0	0.0
2153	2023-04-24 00:00:00-04:00	35.400001525878906	35.61000061035156	35.290000915527344	35.36000061035156	33.993438720703125	7346000	0.0	0.0
2154	2023-04-25 00:00:00-04:00	35.290000915527344	35.9900016784668	35.2599983215332	35.88999938964844	34.502952575683594	10945900	0.0	0.0
2155	2023-04-26 00:00:00-04:00	35.540000915527344	35.79999923706055	35.4900016784668	35.5	34.128021240234375	8548800	0.0	0.0
2156	2023-04-27 00:00:00-04:00	34.630001068115234	34.650001525878906	32.93000030517578	33.540000915527344	32.2437744140625	17056900	0.0	0.0
2157	2023-04-28 00:00:00-04:00	33.45000076293945	33.599998474121094	32.290000915527344	32.70000076293945	31.436235427856445	19267100	0.0	0.0
2158	2023-05-01 00:00:00-04:00	32.65999984741211	32.970001220703125	32.529998779296875	32.56999969482422	31.311262130737305	9019000	0.0	0.0
2159	2023-05-02 00:00:00-04:00	32.400001525878906	32.540000915527344	31.899999618530273	32.540000915527344	31.28242301940918	12960300	0.0	0.0
2160	2023-05-03 00:00:00-04:00	32.40999984741211	33.09000015258789	32.22999954223633	32.790000915527344	31.522762298583984	13047900	0.0	0.0
2161	2023-05-04 00:00:00-04:00	32.70000076293945	32.880001068115234	32.33000183105469	32.4900016784668	31.23435401916504	9702200	0.0	0.0
2162	2023-05-05 00:00:00-04:00	32.650001525878906	33.310001373291016	32.599998474121094	33.22999954223633	31.94575309753418	11869800	0.0	0.0
2163	2023-05-08 00:00:00-04:00	33.18000030517578	33.22999954223633	32.77000045776367	32.849998474121094	31.58043670654297	7797600	0.0	0.0
2164	2023-05-09 00:00:00-04:00	32.84000015258789	32.900001525878906	32.619998931884766	32.709999084472656	31.445846557617188	6139300	0.0	0.0
2165	2023-05-10 00:00:00-04:00	32.66999816894531	32.880001068115234	32.31999969482422	32.59000015258789	31.33048439025879	6270700	0.0	0.0
2166	2023-05-11 00:00:00-04:00	32.47999954223633	32.59000015258789	32.33000183105469	32.43000030517578	31.176668167114258	6421700	0.0	0.0
2167	2023-05-12 00:00:00-04:00	32.38999938964844	32.689998626708984	32.38999938964844	32.66999816894531	31.407394409179688	9123000	0.0	0.0
2168	2023-05-15 00:00:00-04:00	32.75	32.810001373291016	32.2599983215332	32.36000061035156	31.109375	5532700	0.0	0.0
2169	2023-05-16 00:00:00-04:00	32.34000015258789	32.34000015258789	31.84000015258789	31.860000610351562	30.628700256347656	6446900	0.0	0.0
2170	2023-05-17 00:00:00-04:00	31.889999389648438	32.15999984741211	31.729999542236328	32.119998931884766	30.878650665283203	7575100	0.0	0.0
2171	2023-05-18 00:00:00-04:00	31.850000381469727	31.959999084472656	31.639999389648438	31.8700008392334	30.638315200805664	5969500	0.0	0.0
2172	2023-05-19 00:00:00-04:00	32.0	32.09000015258789	31.770000457763672	31.829999923706055	30.599857330322266	4507800	0.0	0.0
2173	2023-05-22 00:00:00-04:00	31.959999084472656	32.0099983215332	31.6200008392334	31.90999984741211	30.67676544189453	7028600	0.0	0.0
2174	2023-05-23 00:00:00-04:00	32.060001373291016	32.06999969482422	31.860000610351562	32.02000045776367	30.782516479492188	6309600	0.0	0.0
2175	2023-05-24 00:00:00-04:00	32.04999923706055	32.130001068115234	31.700000762939453	31.920000076293945	30.68638038635254	10550000	0.0	0.0
2176	2023-05-25 00:00:00-04:00	31.559999465942383	31.709999084472656	31.270000457763672	31.549999237060547	30.33068084716797	9500400	0.0	0.0
2177	2023-05-26 00:00:00-04:00	31.43000030517578	31.670000076293945	31.219999313354492	31.40999984741211	30.19609260559082	13065200	0.0	0.0
2178	2023-05-30 00:00:00-04:00	31.280000686645508	31.56999969482422	30.8700008392334	31.0	29.80193328857422	11161900	0.0	0.0
2179	2023-05-31 00:00:00-04:00	31.1299991607666	31.25	30.700000762939453	31.1200008392334	29.917299270629883	21178800	0.0	0.0
2180	2023-06-01 00:00:00-04:00	31.329999923706055	31.329999923706055	31.030000686645508	31.170000076293945	29.965368270874023	7627000	0.0	0.0
2181	2023-06-02 00:00:00-04:00	31.280000686645508	31.510000228881836	31.149999618530273	31.450000762939453	30.23454475402832	7180100	0.0	0.0
2182	2023-06-05 00:00:00-04:00	31.530000686645508	31.850000381469727	31.290000915527344	31.309999465942383	30.099956512451172	5118300	0.0	0.0
2183	2023-06-06 00:00:00-04:00	30.8799991607666	31.170000076293945	30.799999237060547	31.079999923706055	29.87884521484375	12374900	0.0	0.0
2184	2023-06-07 00:00:00-04:00	31.010000228881836	31.360000610351562	30.799999237060547	31.309999465942383	30.099956512451172	10559100	0.0	0.0
2185	2023-06-08 00:00:00-04:00	31.260000228881836	31.43000030517578	31.15999984741211	31.40999984741211	30.19609260559082	9675200	0.0	0.0
2186	2023-06-09 00:00:00-04:00	31.309999465942383	31.350000381469727	31.170000076293945	31.309999465942383	30.099956512451172	6253800	0.0	0.0
2187	2023-06-12 00:00:00-04:00	31.299999237060547	31.34000015258789	30.989999771118164	31.229999542236328	30.023046493530273	16030800	0.0	0.0
2188	2023-06-13 00:00:00-04:00	31.260000228881836	31.559999465942383	31.149999618530273	31.520000457763672	30.301841735839844	10548300	0.0	0.0
2189	2023-06-14 00:00:00-04:00	31.639999389648438	31.850000381469727	31.56999969482422	31.760000228881836	30.532564163208008	11167700	0.0	0.0
2190	2023-06-15 00:00:00-04:00	31.989999771118164	31.989999771118164	31.709999084472656	31.760000228881836	30.532564163208008	14698800	0.0	0.0
2191	2023-06-16 00:00:00-04:00	31.850000381469727	32.279998779296875	31.65999984741211	32.16999816894531	30.92671775817871	15546300	0.0	0.0
2192	2023-06-20 00:00:00-04:00	32.06999969482422	32.20000076293945	31.920000076293945	31.93000030517578	30.69599723815918	7552400	0.0	0.0
2193	2023-06-21 00:00:00-04:00	31.940000534057617	32.04999923706055	31.520000457763672	31.739999771118164	30.513336181640625	8777800	0.0	0.0
2194	2023-06-22 00:00:00-04:00	31.889999389648438	32.029998779296875	31.729999542236328	31.920000076293945	30.68638038635254	10435600	0.0	0.0
2195	2023-06-23 00:00:00-04:00	31.959999084472656	31.989999771118164	31.100000381469727	31.18000030517578	29.97498321533203	12388400	0.0	0.0
2196	2023-06-26 00:00:00-04:00	31.149999618530273	31.200000762939453	30.8799991607666	31.1200008392334	29.917299270629883	6105000	0.0	0.0
2197	2023-06-27 00:00:00-04:00	31.1200008392334	31.309999465942383	31.059999465942383	31.25	30.042272567749023	6715700	0.0	0.0
2198	2023-06-28 00:00:00-04:00	31.100000381469727	31.100000381469727	30.709999084472656	30.899999618530273	29.705801010131836	6315300	0.0	0.0
2199	2023-06-29 00:00:00-04:00	30.56999969482422	30.790000915527344	30.469999313354492	30.760000228881836	29.763856887817383	9003000	0.2	0.0
2200	2023-06-30 00:00:00-04:00	30.8799991607666	31.31999969482422	30.81999969482422	31.270000457763672	30.257341384887695	7930900	0.0	0.0
2201	2023-07-03 00:00:00-04:00	31.25	31.479999542236328	31.15999984741211	31.469999313354492	30.450862884521484	3517200	0.0	0.0
2202	2023-07-05 00:00:00-04:00	31.420000076293945	31.760000228881836	31.239999771118164	31.75	30.7217960357666	7314600	0.0	0.0
2203	2023-07-06 00:00:00-04:00	32.209999084472656	32.439998626708984	32.02000045776367	32.20000076293945	31.157224655151367	16423200	0.0	0.0
2204	2023-07-07 00:00:00-04:00	32.029998779296875	32.09000015258789	31.719999313354492	31.760000228881836	30.731473922729492	9743600	0.0	0.0
2205	2023-07-10 00:00:00-04:00	31.459999084472656	31.739999771118164	31.43000030517578	31.459999084472656	30.441184997558594	14525200	0.0	0.0
2206	2023-07-11 00:00:00-04:00	31.56999969482422	31.56999969482422	31.290000915527344	31.389999389648438	30.373455047607422	8589700	0.0	0.0
2207	2023-07-12 00:00:00-04:00	31.479999542236328	31.639999389648438	31.25	31.270000457763672	30.257341384887695	8681600	0.0	0.0
2208	2023-07-13 00:00:00-04:00	31.299999237060547	31.549999237060547	31.25	31.510000228881836	30.48956871032715	7415200	0.0	0.0
2209	2023-07-14 00:00:00-04:00	31.549999237060547	31.780000686645508	31.25	31.65999984741211	30.63471221923828	6955600	0.0	0.0
2210	2023-07-17 00:00:00-04:00	31.639999389648438	31.899999618530273	31.469999313354492	31.610000610351562	30.58633041381836	5706800	0.0	0.0
2211	2023-07-18 00:00:00-04:00	31.59000015258789	31.959999084472656	31.299999237060547	31.559999465942383	30.537948608398438	6802400	0.0	0.0
2212	2023-07-19 00:00:00-04:00	31.709999084472656	32.099998474121094	31.690000534057617	31.889999389648438	30.857261657714844	5167000	0.0	0.0
2213	2023-07-20 00:00:00-04:00	31.850000381469727	32.540000915527344	31.850000381469727	32.43000030517578	31.379776000976562	7862800	0.0	0.0
2214	2023-07-21 00:00:00-04:00	32.619998931884766	32.790000915527344	32.439998626708984	32.58000183105469	31.524921417236328	23722800	0.0	0.0
2215	2023-07-24 00:00:00-04:00	32.560001373291016	32.619998931884766	32.31999969482422	32.36000061035156	31.312042236328125	6954900	0.0	0.0
2216	2023-07-25 00:00:00-04:00	32.29999923706055	32.369998931884766	32.11000061035156	32.31999969482422	31.273338317871094	5967100	0.0	0.0
2217	2023-07-26 00:00:00-04:00	32.22999954223633	32.72999954223633	32.16999816894531	32.540000915527344	31.486215591430664	11678300	0.0	0.0
2218	2023-07-27 00:00:00-04:00	33.83000183105469	34.36000061035156	33.689998626708984	33.7599983215332	32.66670227050781	21483200	0.0	0.0
2219	2023-07-28 00:00:00-04:00	33.959999084472656	34.099998474121094	33.54999923706055	33.91999816894531	32.8215217590332	14640300	0.0	0.0
2220	2023-07-31 00:00:00-04:00	33.65999984741211	34.06999969482422	33.2599983215332	34.0099983215332	32.908607482910156	17658200	0.0	0.0
2221	2023-08-01 00:00:00-04:00	34.150001525878906	34.16999816894531	33.72999954223633	34.130001068115234	33.02472686767578	15290200	0.0	0.0
2222	2023-08-02 00:00:00-04:00	34.15999984741211	34.65999984741211	34.06999969482422	34.459999084472656	33.344032287597656	13651200	0.0	0.0
2223	2023-08-03 00:00:00-04:00	34.52000045776367	34.52000045776367	33.91999816894531	33.93000030517578	32.83119583129883	7095200	0.0	0.0
2224	2023-08-04 00:00:00-04:00	33.81999969482422	33.970001220703125	33.56999969482422	33.599998474121094	32.51189041137695	6399400	0.0	0.0
2225	2023-08-07 00:00:00-04:00	33.810001373291016	33.970001220703125	33.619998931884766	33.81999969482422	32.724761962890625	7038000	0.0	0.0
2226	2023-08-08 00:00:00-04:00	33.70000076293945	33.77000045776367	33.22999954223633	33.43000030517578	32.347389221191406	7337300	0.0	0.0
2227	2023-08-09 00:00:00-04:00	33.40999984741211	33.90999984741211	33.29999923706055	33.619998931884766	32.53123474121094	7467700	0.0	0.0
2228	2023-08-10 00:00:00-04:00	33.77000045776367	33.91999816894531	33.38999938964844	33.400001525878906	32.318363189697266	6378100	0.0	0.0
2229	2023-08-11 00:00:00-04:00	33.459999084472656	33.84000015258789	33.439998626708984	33.79999923706055	32.70541000366211	6298700	0.0	0.0
2230	2023-08-14 00:00:00-04:00	33.959999084472656	34.040000915527344	33.63999938964844	33.7400016784668	32.6473503112793	5137800	0.0	0.0
2231	2023-08-15 00:00:00-04:00	33.630001068115234	33.63999938964844	33.33000183105469	33.470001220703125	32.3860969543457	6187000	0.0	0.0
2232	2023-08-16 00:00:00-04:00	34.08000183105469	34.310001373291016	33.779998779296875	33.849998474121094	32.75379180908203	10147900	0.0	0.0
2233	2023-08-17 00:00:00-04:00	33.83000183105469	33.880001068115234	33.59000015258789	33.66999816894531	32.57961654663086	8022800	0.0	0.0
2234	2023-08-18 00:00:00-04:00	33.619998931884766	33.84000015258789	33.58000183105469	33.75	32.65702819824219	6915600	0.0	0.0
2235	2023-08-21 00:00:00-04:00	33.7599983215332	33.810001373291016	33.47999954223633	33.630001068115234	32.54091262817383	6137100	0.0	0.0
2236	2023-08-22 00:00:00-04:00	33.5	33.77000045776367	33.380001068115234	33.45000076293945	32.36674499511719	8243900	0.0	0.0
2237	2023-08-23 00:00:00-04:00	33.650001525878906	33.66999816894531	33.45000076293945	33.650001525878906	32.56026840209961	7307800	0.0	0.0
2238	2023-08-24 00:00:00-04:00	33.619998931884766	33.88999938964844	33.38999938964844	33.43000030517578	32.347389221191406	8285000	0.0	0.0
2239	2023-08-25 00:00:00-04:00	33.439998626708984	33.599998474121094	33.189998626708984	33.279998779296875	32.20225143432617	8166600	0.0	0.0
2240	2023-08-28 00:00:00-04:00	33.47999954223633	33.72999954223633	33.38999938964844	33.70000076293945	32.60865020751953	5062300	0.0	0.0
2241	2023-08-29 00:00:00-04:00	33.779998779296875	33.939998626708984	33.4900016784668	33.900001525878906	32.80217361450195	5021200	0.0	0.0
2242	2023-08-30 00:00:00-04:00	33.90999984741211	33.97999954223633	33.70000076293945	33.77000045776367	32.67638397216797	4271900	0.0	0.0
2243	2023-08-31 00:00:00-04:00	33.7400016784668	33.88999938964844	33.59000015258789	33.650001525878906	32.56026840209961	5056200	0.0	0.0
2244	2023-09-01 00:00:00-04:00	33.7599983215332	33.79999923706055	33.52000045776367	33.54999923706055	32.46350860595703	6084000	0.0	0.0
2245	2023-09-05 00:00:00-04:00	33.52000045776367	33.58000183105469	32.810001373291016	33.04999923706055	31.979698181152344	7560700	0.0	0.0
2246	2023-09-06 00:00:00-04:00	33.06999969482422	33.2599983215332	33.029998779296875	33.20000076293945	32.12483596801758	6900600	0.0	0.0
2247	2023-09-07 00:00:00-04:00	33.439998626708984	33.56999969482422	33.209999084472656	33.310001373291016	32.23127746582031	5628800	0.0	0.0
2248	2023-09-08 00:00:00-04:00	33.34000015258789	33.470001220703125	33.20000076293945	33.36000061035156	32.279659271240234	5411200	0.0	0.0
2249	2023-09-11 00:00:00-04:00	33.43000030517578	33.720001220703125	33.369998931884766	33.529998779296875	32.444149017333984	6079100	0.0	0.0
2250	2023-09-12 00:00:00-04:00	33.5	33.58000183105469	33.18000030517578	33.2599983215332	32.18289566040039	6124700	0.0	0.0
2251	2023-09-13 00:00:00-04:00	33.36000061035156	33.47999954223633	32.869998931884766	33.130001068115234	32.057106018066406	8433200	0.0	0.0
2252	2023-09-14 00:00:00-04:00	33.130001068115234	33.7599983215332	33.130001068115234	33.66999816894531	32.57961654663086	10580900	0.0	0.0
2253	2023-09-15 00:00:00-04:00	33.59000015258789	33.83000183105469	33.25	33.29999923706055	32.22159957885742	40430900	0.0	0.0
2254	2023-09-18 00:00:00-04:00	33.41999816894531	33.68000030517578	33.13999938964844	33.650001525878906	32.56026840209961	8396500	0.0	0.0
2255	2023-09-19 00:00:00-04:00	33.84000015258789	33.84000015258789	33.33000183105469	33.40999984741211	32.32803726196289	7679300	0.0	0.0
2256	2023-09-20 00:00:00-04:00	33.459999084472656	33.900001525878906	33.41999816894531	33.77000045776367	32.67638397216797	6724100	0.0	0.0
2257	2023-09-21 00:00:00-04:00	33.81999969482422	33.84000015258789	33.29999923706055	33.33000183105469	32.250633239746094	11674900	0.0	0.0
2258	2023-09-22 00:00:00-04:00	33.27000045776367	33.4900016784668	33.099998474121094	33.119998931884766	32.04742431640625	6051000	0.0	0.0
2259	2023-09-25 00:00:00-04:00	32.95000076293945	33.08000183105469	32.38999938964844	32.47999954223633	31.428157806396484	5659200	0.0	0.0
2260	2023-09-26 00:00:00-04:00	32.470001220703125	32.529998779296875	32.150001525878906	32.15999984741211	31.118520736694336	6557800	0.0	0.0
2261	2023-09-27 00:00:00-04:00	32.130001068115234	32.20000076293945	31.65999984741211	31.670000076293945	30.64438819885254	5324600	0.0	0.0
2262	2023-09-28 00:00:00-04:00	31.559999465942383	31.6200008392334	31.290000915527344	31.459999084472656	30.64925765991211	5889300	0.215	0.0
2263	2023-09-29 00:00:00-04:00	31.59000015258789	31.760000228881836	31.399999618530273	31.56999969482422	30.75642204284668	5919200	0.0	0.0
2264	2023-10-02 00:00:00-04:00	31.479999542236328	31.530000686645508	31.040000915527344	31.209999084472656	30.405698776245117	6266600	0.0	0.0
2265	2023-10-03 00:00:00-04:00	31.06999969482422	31.229999542236328	30.920000076293945	31.09000015258789	30.28879165649414	6459700	0.0	0.0
2266	2023-10-04 00:00:00-04:00	31.209999084472656	31.739999771118164	31.139999389648438	31.700000762939453	30.883075714111328	9311400	0.0	0.0
2267	2023-10-05 00:00:00-04:00	31.709999084472656	31.719999313354492	30.139999389648438	30.209999084472656	29.43147087097168	15400000	0.0	0.0
2268	2023-10-06 00:00:00-04:00	30.079999923706055	30.139999389648438	29.18000030517578	30.06999969482422	29.29507827758789	10862900	0.0	0.0
2269	2023-10-09 00:00:00-04:00	30.040000915527344	30.18000030517578	29.540000915527344	29.739999771118164	28.973583221435547	7824400	0.0	0.0
2270	2023-10-10 00:00:00-04:00	29.979999542236328	30.3700008392334	29.719999313354492	30.290000915527344	29.509410858154297	8261900	0.0	0.0
2271	2023-10-11 00:00:00-04:00	30.3700008392334	30.420000076293945	29.139999389648438	29.290000915527344	28.535179138183594	9754800	0.0	0.0
2272	2023-10-12 00:00:00-04:00	29.18000030517578	29.239999771118164	27.65999984741211	27.899999618530273	27.180999755859375	16014100	0.0	0.0
2273	2023-10-13 00:00:00-04:00	27.899999618530273	28.399999618530273	27.790000915527344	28.110000610351562	27.385589599609375	7916800	0.0	0.0
2274	2023-10-16 00:00:00-04:00	28.25	28.530000686645508	27.809999465942383	28.510000228881836	27.77528190612793	8159600	0.0	0.0
2275	2023-10-17 00:00:00-04:00	28.40999984741211	28.969999313354492	28.389999389648438	28.780000686645508	28.0383243560791	7096400	0.0	0.0
2276	2023-10-18 00:00:00-04:00	28.84000015258789	29.110000610351562	28.700000762939453	28.790000915527344	28.048065185546875	4922200	0.0	0.0
2277	2023-10-19 00:00:00-04:00	28.790000915527344	28.950000762939453	28.440000534057617	28.450000762939453	27.716827392578125	6685900	0.0	0.0
2278	2023-10-20 00:00:00-04:00	28.479999542236328	28.90999984741211	28.399999618530273	28.649999618530273	27.91167449951172	9031600	0.0	0.0
2279	2023-10-23 00:00:00-04:00	28.6299991607666	28.739999771118164	28.31999969482422	28.329999923706055	27.59992027282715	7710100	0.0	0.0
2280	2023-10-24 00:00:00-04:00	28.420000076293945	29.260000228881836	28.399999618530273	29.110000610351562	28.359819412231445	9904500	0.0	0.0
2281	2023-10-25 00:00:00-04:00	29.059999465942383	29.360000610351562	28.90999984741211	29.100000381469727	28.35007667541504	10816700	0.0	0.0
2282	2023-10-26 00:00:00-04:00	30.8700008392334	31.06999969482422	29.18000030517578	29.510000228881836	28.749509811401367	14559400	0.0	0.0
2283	2023-10-27 00:00:00-04:00	29.3700008392334	30.280000686645508	29.34000015258789	29.8700008392334	29.100234985351562	15490200	0.0	0.0
2284	2023-10-30 00:00:00-04:00	30.0	30.260000228881836	29.809999465942383	30.020000457763672	29.246366500854492	13125700	0.0	0.0
2285	2023-10-31 00:00:00-04:00	30.170000076293945	30.530000686645508	30.1200008392334	30.329999923706055	29.54837989807129	10628000	0.0	0.0
2286	2023-11-01 00:00:00-04:00	30.420000076293945	30.6200008392334	30.209999084472656	30.459999084472656	29.67502784729004	9440600	0.0	0.0
2287	2023-11-02 00:00:00-04:00	30.56999969482422	30.959999084472656	30.450000762939453	30.860000610351562	30.064720153808594	9706300	0.0	0.0
2288	2023-11-03 00:00:00-04:00	31.1200008392334	31.559999465942383	31.06999969482422	31.1200008392334	30.318021774291992	9100700	0.0	0.0
2289	2023-11-06 00:00:00-05:00	31.06999969482422	31.350000381469727	30.950000762939453	30.969999313354492	30.171886444091797	6155700	0.0	0.0
2290	2023-11-07 00:00:00-05:00	30.969999313354492	31.149999618530273	30.829999923706055	31.0	30.201112747192383	8222300	0.0	0.0
2291	2023-11-08 00:00:00-05:00	31.06999969482422	31.190000534057617	30.950000762939453	31.049999237060547	30.24982261657715	7223300	0.0	0.0
2292	2023-11-09 00:00:00-05:00	31.260000228881836	31.260000228881836	30.8700008392334	30.899999618530273	30.10369110107422	7518300	0.0	0.0
2293	2023-11-10 00:00:00-05:00	30.899999618530273	31.059999465942383	30.81999969482422	30.969999313354492	30.171886444091797	7836200	0.0	0.0
2294	2023-11-13 00:00:00-05:00	30.959999084472656	31.3700008392334	30.860000610351562	31.280000686645508	30.47389793395996	6601800	0.0	0.0
2295	2023-11-14 00:00:00-05:00	31.56999969482422	31.989999771118164	31.5	31.8799991607666	31.058433532714844	10032800	0.0	0.0
2296	2023-11-15 00:00:00-05:00	31.940000534057617	32.0	31.780000686645508	31.889999389648438	31.068174362182617	7162700	0.0	0.0
2297	2023-11-16 00:00:00-05:00	31.959999084472656	32.209999084472656	31.649999618530273	31.780000686645508	30.96101188659668	7302700	0.0	0.0
2298	2023-11-17 00:00:00-05:00	31.950000762939453	31.950000762939453	31.450000762939453	31.729999542236328	30.91229820251465	6947400	0.0	0.0
2299	2023-11-20 00:00:00-05:00	31.6200008392334	31.889999389648438	31.399999618530273	31.780000686645508	30.96101188659668	5239000	0.0	0.0
2300	2023-11-21 00:00:00-05:00	31.700000762939453	32.02000045776367	31.670000076293945	31.90999984741211	31.08765983581543	5339700	0.0	0.0
2301	2023-11-22 00:00:00-05:00	32.060001373291016	32.43000030517578	32.0099983215332	32.40999984741211	31.57477378845215	6123900	0.0	0.0
2302	2023-11-24 00:00:00-05:00	32.369998931884766	32.7400016784668	32.369998931884766	32.619998931884766	31.77936363220215	3426100	0.0	0.0
2303	2023-11-27 00:00:00-05:00	32.54999923706055	32.720001220703125	32.459999084472656	32.54999923706055	31.711166381835938	8790400	0.0	0.0
2304	2023-11-28 00:00:00-05:00	32.54999923706055	32.68000030517578	32.18000030517578	32.2400016784668	31.409156799316406	7068100	0.0	0.0
2305	2023-11-29 00:00:00-05:00	32.2400016784668	32.2599983215332	31.65999984741211	31.729999542236328	30.91229820251465	7236500	0.0	0.0
2306	2023-11-30 00:00:00-05:00	31.780000686645508	31.860000610351562	31.200000762939453	31.56999969482422	30.75642204284668	21381600	0.0	0.0
2307	2023-12-01 00:00:00-05:00	31.65999984741211	32.189998626708984	31.6299991607666	32.16999816894531	31.340959548950195	8212900	0.0	0.0
2308	2023-12-04 00:00:00-05:00	32.119998931884766	32.43000030517578	32.119998931884766	32.22999954223633	31.399415969848633	5379200	0.0	0.0
2309	2023-12-05 00:00:00-05:00	32.119998931884766	32.20000076293945	31.920000076293945	32.029998779296875	31.204566955566406	4578400	0.0	0.0
2310	2023-12-06 00:00:00-05:00	32.04999923706055	32.22999954223633	31.81999969482422	32.189998626708984	31.360445022583008	5957500	0.0	0.0
2311	2023-12-07 00:00:00-05:00	32.25	32.459999084472656	32.09000015258789	32.36000061035156	31.526065826416016	6874300	0.0	0.0
2312	2023-12-08 00:00:00-05:00	32.33000183105469	32.33000183105469	32.08000183105469	32.11000061035156	31.28251075744629	8254100	0.0	0.0
2313	2023-12-11 00:00:00-05:00	32.45000076293945	32.790000915527344	32.45000076293945	32.7599983215332	31.915752410888672	7108500	0.0	0.0
2314	2023-12-12 00:00:00-05:00	33.02000045776367	33.02000045776367	32.56999969482422	32.66999816894531	31.82807159423828	5925600	0.0	0.0
2315	2023-12-13 00:00:00-05:00	32.709999084472656	33.290000915527344	32.54999923706055	33.2400016784668	32.38338851928711	7104500	0.0	0.0
2316	2023-12-14 00:00:00-05:00	33.310001373291016	33.650001525878906	32.16999816894531	32.209999084472656	31.37993049621582	13049700	0.0	0.0
2317	2023-12-15 00:00:00-05:00	32.18000030517578	32.5	31.8700008392334	31.969999313354492	31.146116256713867	17760200	0.0	0.0
2318	2023-12-18 00:00:00-05:00	32.119998931884766	32.59000015258789	31.809999465942383	32.400001525878906	31.56503677368164	6357300	0.0	0.0
2319	2023-12-19 00:00:00-05:00	32.29999923706055	32.650001525878906	32.2599983215332	32.540000915527344	31.701425552368164	5632900	0.0	0.0
2320	2023-12-20 00:00:00-05:00	32.34000015258789	32.72999954223633	32.2599983215332	32.279998779296875	31.448123931884766	7322700	0.0	0.0
2321	2023-12-21 00:00:00-05:00	32.380001068115234	32.54999923706055	32.2400016784668	32.52000045776367	31.681941986083984	4853900	0.0	0.0
2322	2023-12-22 00:00:00-05:00	32.470001220703125	32.97999954223633	32.459999084472656	32.83000183105469	31.98395538330078	4467700	0.0	0.0
2323	2023-12-26 00:00:00-05:00	32.810001373291016	33.130001068115234	32.709999084472656	33.04999923706055	32.198280334472656	3492500	0.0	0.0
2324	2023-12-27 00:00:00-05:00	33.060001373291016	33.20000076293945	32.970001220703125	33.11000061035156	32.256736755371094	4895300	0.0	0.0
2325	2023-12-28 00:00:00-05:00	33.18000030517578	33.369998931884766	33.119998931884766	33.349998474121094	32.49055099487305	3808000	0.0	0.0
2326	2023-12-29 00:00:00-05:00	33.2599983215332	33.369998931884766	33.13999938964844	33.31999969482422	32.46132278442383	4988400	0.0	0.0
2327	2024-01-02 00:00:00-05:00	33.380001068115234	33.63999938964844	33.2400016784668	33.369998931884766	32.51003646850586	7861000	0.0	0.0
2328	2024-01-03 00:00:00-05:00	33.04999923706055	33.060001373291016	32.400001525878906	32.59000015258789	31.75013542175293	9610100	0.0	0.0
2329	2024-01-04 00:00:00-05:00	32.33000183105469	32.599998474121094	32.220001220703125	32.369998931884766	31.74523162841797	7351300	0.215	0.0
2330	2024-01-05 00:00:00-05:00	32.2400016784668	32.279998779296875	31.649999618530273	31.969999313354492	31.35295295715332	5261600	0.0	0.0
2331	2024-01-08 00:00:00-05:00	31.760000228881836	32.0	31.530000686645508	31.809999465942383	31.196041107177734	18370600	0.0	0.0
2332	2024-01-09 00:00:00-05:00	31.639999389648438	31.989999771118164	31.479999542236328	31.979999542236328	31.36275863647461	9428500	0.0	0.0
2333	2024-01-10 00:00:00-05:00	31.950000762939453	32.060001373291016	31.639999389648438	31.770000457763672	31.156814575195312	7003200	0.0	0.0
2334	2024-01-11 00:00:00-05:00	31.68000030517578	31.979999542236328	31.549999237060547	31.950000762939453	31.33333969116211	6696300	0.0	0.0
2335	2024-01-12 00:00:00-05:00	32.09000015258789	32.150001525878906	31.81999969482422	31.90999984741211	31.294111251831055	6273500	0.0	0.0
2336	2024-01-16 00:00:00-05:00	31.90999984741211	31.940000534057617	31.6200008392334	31.829999923706055	31.215656280517578	8093300	0.0	0.0
2337	2024-01-17 00:00:00-05:00	31.760000228881836	32.02000045776367	31.65999984741211	31.739999771118164	31.12739372253418	6070900	0.0	0.0
2338	2024-01-18 00:00:00-05:00	31.540000915527344	31.84000015258789	31.3799991607666	31.799999237060547	31.186235427856445	8788400	0.0	0.0
2339	2024-01-19 00:00:00-05:00	31.770000457763672	31.959999084472656	31.40999984741211	31.889999389648438	31.27449607849121	7294800	0.0	0.0
2340	2024-01-22 00:00:00-05:00	31.760000228881836	31.90999984741211	31.489999771118164	31.5	30.892024993896484	6014300	0.0	0.0
2341	2024-01-23 00:00:00-05:00	31.510000228881836	31.799999237060547	31.280000686645508	31.739999771118164	31.12739372253418	6970400	0.0	0.0
2342	2024-01-24 00:00:00-05:00	31.729999542236328	31.770000457763672	31.06999969482422	31.139999389648438	30.538972854614258	6216700	0.0	0.0
2343	2024-01-25 00:00:00-05:00	31.299999237060547	31.600000381469727	31.190000534057617	31.59000015258789	30.980289459228516	7898800	0.0	0.0
2344	2024-01-26 00:00:00-05:00	31.729999542236328	32.02000045776367	31.729999542236328	31.979999542236328	31.36275863647461	4879400	0.0	0.0
2345	2024-01-29 00:00:00-05:00	31.940000534057617	32.04999923706055	31.899999618530273	32.0099983215332	31.392179489135742	10680000	0.0	0.0
2346	2024-01-30 00:00:00-05:00	32.029998779296875	32.09000015258789	31.739999771118164	31.799999237060547	31.186235427856445	5829800	0.0	0.0
2347	2024-01-31 00:00:00-05:00	31.8799991607666	31.899999618530273	31.329999923706055	31.440000534057617	30.83318328857422	6336000	0.0	0.0
2348	2024-02-01 00:00:00-05:00	31.510000228881836	32.0099983215332	31.219999313354492	31.979999542236328	31.36275863647461	8024300	0.0	0.0
2349	2024-02-02 00:00:00-05:00	31.770000457763672	31.899999618530273	31.389999389648438	31.649999618530273	31.03912925720215	5962900	0.0	0.0
2350	2024-02-05 00:00:00-05:00	31.469999313354492	31.479999542236328	31.0	31.040000915527344	30.440902709960938	8392600	0.0	0.0
2351	2024-02-06 00:00:00-05:00	31.110000610351562	31.239999771118164	30.920000076293945	31.110000610351562	30.509552001953125	12983700	0.0	0.0
2352	2024-02-07 00:00:00-05:00	31.450000762939453	31.579999923706055	31.15999984741211	31.260000228881836	30.65665626525879	7611000	0.0	0.0
2353	2024-02-08 00:00:00-05:00	31.239999771118164	31.520000457763672	31.139999389648438	31.489999771118164	30.882219314575195	6873200	0.0	0.0
2354	2024-02-09 00:00:00-05:00	31.450000762939453	31.489999771118164	30.950000762939453	31.149999618530273	30.54878044128418	5257400	0.0	0.0
2355	2024-02-12 00:00:00-05:00	31.09000015258789	31.360000610351562	30.950000762939453	31.31999969482422	30.715497970581055	6261200	0.0	0.0
2356	2024-02-13 00:00:00-05:00	31.479999542236328	31.5	30.719999313354492	30.920000076293945	30.32322120666504	10990900	0.0	0.0
2357	2024-02-14 00:00:00-05:00	30.829999923706055	31.149999618530273	30.739999771118164	31.100000381469727	30.499744415283203	8864000	0.0	0.0
2358	2024-02-15 00:00:00-05:00	31.15999984741211	31.420000076293945	31.049999237060547	31.09000015258789	30.489938735961914	6392800	0.0	0.0
2359	2024-02-16 00:00:00-05:00	31.059999465942383	31.110000610351562	30.68000030517578	30.969999313354492	30.37225341796875	11899500	0.0	0.0
2360	2024-02-20 00:00:00-05:00	30.989999771118164	31.559999465942383	30.729999542236328	31.229999542236328	30.627235412597656	15705100	0.0	0.0
2361	2024-02-21 00:00:00-05:00	31.450000762939453	31.65999984741211	31.360000610351562	31.600000381469727	30.990095138549805	11468300	0.0	0.0
2362	2024-02-22 00:00:00-05:00	30.56999969482422	30.959999084472656	29.989999771118164	30.3700008392334	29.783836364746094	16363500	0.0	0.0
2363	2024-02-23 00:00:00-05:00	30.450000762939453	30.450000762939453	29.920000076293945	30.190000534057617	29.60730743408203	24281800	0.0	0.0
2364	2024-02-26 00:00:00-05:00	30.049999237060547	30.079999923706055	29.170000076293945	29.5	28.930625915527344	20269400	0.0	0.0
2365	2024-02-27 00:00:00-05:00	29.399999618530273	29.729999542236328	29.31999969482422	29.5	28.930625915527344	10699500	0.0	0.0
2366	2024-02-28 00:00:00-05:00	29.420000076293945	30.100000381469727	29.31999969482422	30.030000686645508	29.450397491455078	9757900	0.0	0.0
2367	2024-02-29 00:00:00-05:00	30.079999923706055	30.469999313354492	29.770000457763672	29.90999984741211	29.332712173461914	10848200	0.0	0.0
2368	2024-03-01 00:00:00-05:00	28.90999984741211	29.450000762939453	28.850000381469727	29.280000686645508	28.714872360229492	47327200	0.0	0.0
2369	2024-03-04 00:00:00-05:00	29.200000762939453	29.329999923706055	29.06999969482422	29.100000381469727	28.538347244262695	19511900	0.0	0.0
2370	2024-03-05 00:00:00-05:00	29.18000030517578	29.360000610351562	29.030000686645508	29.09000015258789	28.528539657592773	10791600	0.0	0.0
2371	2024-03-06 00:00:00-05:00	29.239999771118164	29.399999618530273	29.170000076293945	29.200000762939453	28.636417388916016	7722800	0.0	0.0
2372	2024-03-07 00:00:00-05:00	29.18000030517578	29.229999542236328	28.920000076293945	28.959999084472656	28.40104866027832	7363700	0.0	0.0
2373	2024-03-08 00:00:00-05:00	29.049999237060547	29.200000762939453	28.899999618530273	29.139999389648438	28.577573776245117	9720400	0.0	0.0
2374	2024-03-11 00:00:00-04:00	29.270000457763672	29.469999313354492	29.209999084472656	29.299999237060547	28.734485626220703	6977700	0.0	0.0
2375	2024-03-12 00:00:00-04:00	29.34000015258789	29.43000030517578	29.25	29.290000915527344	28.724681854248047	7185400	0.0	0.0
2376	2024-03-13 00:00:00-04:00	29.3799991607666	29.5	28.889999389648438	28.899999618530273	28.342205047607422	14514800	0.0	0.0
2377	2024-03-14 00:00:00-04:00	28.899999618530273	29.290000915527344	28.809999465942383	29.0	28.440275192260742	16255000	0.0	0.0
2378	2024-03-15 00:00:00-04:00	29.020000457763672	29.06999969482422	28.6200008392334	28.8799991607666	28.322593688964844	28529900	0.0	0.0
2379	2024-03-18 00:00:00-04:00	28.8700008392334	29.559999465942383	28.799999237060547	29.510000228881836	28.940433502197266	13215300	0.0	0.0
2380	2024-03-19 00:00:00-04:00	29.489999771118164	29.90999984741211	29.260000228881836	29.309999465942383	28.744291305541992	13656700	0.0	0.0
2381	2024-03-20 00:00:00-04:00	29.350000381469727	29.729999542236328	29.290000915527344	29.709999084472656	29.136571884155273	12464500	0.0	0.0
2382	2024-03-21 00:00:00-04:00	29.649999618530273	29.860000610351562	29.540000915527344	29.579999923706055	29.009082794189453	9582100	0.0	0.0
2383	2024-03-22 00:00:00-04:00	29.579999923706055	29.860000610351562	29.530000686645508	29.799999237060547	29.224836349487305	7166100	0.0	0.0
2384	2024-03-25 00:00:00-04:00	29.920000076293945	30.530000686645508	29.860000610351562	30.479999542236328	29.891712188720703	18795000	0.0	0.0
2385	2024-03-26 00:00:00-04:00	30.440000534057617	31.020000457763672	30.440000534057617	30.729999542236328	30.136886596679688	18452600	0.0	0.0
2386	2024-03-27 00:00:00-04:00	30.540000915527344	30.950000762939453	30.420000076293945	30.59000015258789	30.210956573486328	15201900	0.215	0.0
2387	2024-03-28 00:00:00-04:00	30.809999465942383	31.049999237060547	30.610000610351562	30.670000076293945	30.28996467590332	7269500	0.0	0.0
2388	2024-04-01 00:00:00-04:00	30.850000381469727	31.299999237060547	30.739999771118164	31.229999542236328	30.84302520751953	11031400	0.0	0.0
2389	2024-04-02 00:00:00-04:00	31.350000381469727	31.3799991607666	30.649999618530273	30.920000076293945	30.536867141723633	14180800	0.0	0.0
2390	2024-04-03 00:00:00-04:00	30.790000915527344	31.15999984741211	30.700000762939453	31.010000228881836	30.62575340270996	8703400	0.0	0.0
2391	2024-04-04 00:00:00-04:00	31.239999771118164	31.309999465942383	30.670000076293945	30.68000030517578	30.299840927124023	7327800	0.0	0.0
2392	2024-04-05 00:00:00-04:00	30.700000762939453	30.860000610351562	30.459999084472656	30.770000457763672	30.38872718811035	8527500	0.0	0.0
2393	2024-04-08 00:00:00-04:00	30.760000228881836	31.0	30.690000534057617	30.799999237060547	30.418352127075195	6350700	0.0	0.0
2394	2024-04-09 00:00:00-04:00	30.920000076293945	31.149999618530273	30.84000015258789	31.010000228881836	30.62575340270996	4620000	0.0	0.0
2395	2024-04-10 00:00:00-04:00	30.739999771118164	30.780000686645508	30.280000686645508	30.649999618530273	30.270212173461914	7752500	0.0	0.0
2396	2024-04-11 00:00:00-04:00	30.739999771118164	31.149999618530273	30.68000030517578	30.81999969482422	30.4381046295166	6927000	0.0	0.0
2397	2024-04-12 00:00:00-04:00	30.790000915527344	30.809999465942383	30.18000030517578	30.219999313354492	29.84554100036621	9627800	0.0	0.0
2398	2024-04-15 00:00:00-04:00	30.329999923706055	30.530000686645508	30.209999084472656	30.43000030517578	30.052940368652344	10277700	0.0	0.0
2399	2024-04-16 00:00:00-04:00	30.420000076293945	30.549999237060547	30.209999084472656	30.440000534057617	30.062816619873047	10322500	0.0	0.0
2400	2024-04-17 00:00:00-04:00	30.809999465942383	30.90999984741211	30.520000457763672	30.8799991607666	30.49736213684082	10022000	0.0	0.0
2401	2024-04-18 00:00:00-04:00	31.06999969482422	31.170000076293945	30.799999237060547	31.1299991607666	30.744264602661133	7467900	0.0	0.0
2402	2024-04-19 00:00:00-04:00	31.229999542236328	31.600000381469727	31.020000457763672	31.5	31.10968017578125	8631500	0.0	0.0
2403	2024-04-22 00:00:00-04:00	31.68000030517578	31.770000457763672	31.420000076293945	31.760000228881836	31.366458892822266	7411500	0.0	0.0
2404	2024-04-23 00:00:00-04:00	31.59000015258789	31.81999969482422	31.520000457763672	31.760000228881836	31.366458892822266	7904000	0.0	0.0
2405	2024-04-24 00:00:00-04:00	31.229999542236328	32.45000076293945	31.190000534057617	32.34000015258789	31.93927001953125	11479400	0.0	0.0
2406	2024-04-25 00:00:00-04:00	33.95000076293945	34.47999954223633	33.29999923706055	33.84000015258789	33.42068862915039	14559000	0.0	0.0
2407	2024-04-26 00:00:00-04:00	33.4900016784668	33.9900016784668	33.45000076293945	33.720001220703125	33.30217361450195	9684800	0.0	0.0
2408	2024-04-29 00:00:00-04:00	33.79999923706055	33.91999816894531	33.59000015258789	33.70000076293945	33.28242111206055	8915700	0.0	0.0
2409	2024-04-30 00:00:00-04:00	33.72999954223633	33.7599983215332	33.36000061035156	33.70000076293945	33.28242111206055	6026200	0.0	0.0
2410	2024-05-01 00:00:00-04:00	33.38999938964844	33.56999969482422	33.209999084472656	33.34000015258789	32.926883697509766	6235700	0.0	0.0
2411	2024-05-02 00:00:00-04:00	33.459999084472656	33.7599983215332	33.25	33.560001373291016	33.14415740966797	6371900	0.0	0.0
2412	2024-05-03 00:00:00-04:00	33.63999938964844	33.880001068115234	33.41999816894531	33.83000183105469	33.41081237792969	7463400	0.0	0.0
2413	2024-05-06 00:00:00-04:00	33.900001525878906	33.97999954223633	33.45000076293945	33.560001373291016	33.14415740966797	5029600	0.0	0.0
2414	2024-05-07 00:00:00-04:00	33.75	33.869998931884766	33.52000045776367	33.810001373291016	33.391056060791016	5831500	0.0	0.0
2415	2024-05-08 00:00:00-04:00	33.900001525878906	33.939998626708984	33.630001068115234	33.70000076293945	33.28242111206055	4682000	0.0	0.0
2416	2024-05-09 00:00:00-04:00	33.779998779296875	34.02000045776367	33.689998626708984	33.9900016784668	33.56882858276367	5701500	0.0	0.0
2417	2024-05-10 00:00:00-04:00	33.95000076293945	34.06999969482422	33.790000915527344	34.029998779296875	33.60832977294922	5300000	0.0	0.0
2418	2024-05-13 00:00:00-04:00	34.0	34.22999954223633	33.810001373291016	34.119998931884766	33.69721603393555	8073000	0.0	0.0
2419	2024-05-14 00:00:00-04:00	34.099998474121094	34.25	33.900001525878906	34.16999816894531	33.74659729003906	7824900	0.0	0.0
2420	2024-05-15 00:00:00-04:00	34.150001525878906	34.22999954223633	33.779998779296875	33.810001373291016	33.391056060791016	7792300	0.0	0.0
2421	2024-05-16 00:00:00-04:00	33.810001373291016	34.369998931884766	33.810001373291016	34.13999938964844	33.71696853637695	6793800	0.0	0.0
2422	2024-05-17 00:00:00-04:00	34.06999969482422	34.06999969482422	33.720001220703125	33.75	33.3317985534668	6118900	0.0	0.0
2423	2024-05-20 00:00:00-04:00	33.7599983215332	33.81999969482422	33.59000015258789	33.68000030517578	33.26266860961914	7793700	0.0	0.0
2424	2024-05-21 00:00:00-04:00	33.81999969482422	33.97999954223633	33.720001220703125	33.959999084472656	33.5391960144043	5827100	0.0	0.0
2425	2024-05-22 00:00:00-04:00	33.88999938964844	34.33000183105469	33.77000045776367	34.27000045776367	33.84535598754883	4823100	0.0	0.0
2426	2024-05-23 00:00:00-04:00	34.06999969482422	34.31999969482422	33.95000076293945	33.97999954223633	33.5589485168457	4483500	0.0	0.0
2427	2024-05-24 00:00:00-04:00	34.040000915527344	34.40999984741211	34.040000915527344	34.189998626708984	33.7663459777832	5208500	0.0	0.0
2428	2024-05-28 00:00:00-04:00	34.0099983215332	34.150001525878906	33.63999938964844	33.709999084472656	33.292293548583984	8073000	0.0	0.0
2429	2024-05-29 00:00:00-04:00	33.650001525878906	33.779998779296875	33.349998474121094	33.65999984741211	33.242916107177734	4758000	0.0	0.0
2430	2024-05-30 00:00:00-04:00	33.68000030517578	34.0	33.65999984741211	33.900001525878906	33.479942321777344	5416200	0.0	0.0
2431	2024-05-31 00:00:00-04:00	33.91999816894531	34.27000045776367	33.88999938964844	34.25	33.82560348510742	13476700	0.0	0.0
2432	2024-06-03 00:00:00-04:00	34.209999084472656	34.529998779296875	34.029998779296875	34.369998931884766	33.944114685058594	5123600	0.0	0.0
2433	2024-06-04 00:00:00-04:00	34.27000045776367	35.0	34.18000030517578	34.81999969482422	34.38854217529297	9058900	0.0	0.0
2434	2024-06-05 00:00:00-04:00	34.90999984741211	34.9900016784668	34.52000045776367	34.779998779296875	34.349037170410156	8207600	0.0	0.0
2435	2024-06-06 00:00:00-04:00	34.720001220703125	34.9900016784668	34.459999084472656	34.5099983215332	34.08238220214844	5851900	0.0	0.0
2436	2024-06-07 00:00:00-04:00	34.439998626708984	34.86000061035156	34.40999984741211	34.630001068115234	34.200897216796875	5701200	0.0	0.0
2437	2024-06-10 00:00:00-04:00	34.619998931884766	34.630001068115234	34.0099983215332	34.15999984741211	33.73672103881836	4118700	0.0	0.0
2438	2024-06-11 00:00:00-04:00	34.099998474121094	34.15999984741211	33.65999984741211	33.83000183105469	33.41081237792969	9201000	0.0	0.0
2439	2024-06-12 00:00:00-04:00	33.90999984741211	34.0099983215332	33.599998474121094	33.61000061035156	33.193538665771484	5574600	0.0	0.0
2440	2024-06-13 00:00:00-04:00	33.470001220703125	34.09000015258789	33.439998626708984	34.060001373291016	33.63795852661133	8398500	0.0	0.0
2441	2024-06-14 00:00:00-04:00	34.02000045776367	34.2599983215332	33.91999816894531	34.040000915527344	33.61820602416992	4589000	0.0	0.0
2442	2024-06-17 00:00:00-04:00	34.2400016784668	34.72999954223633	33.93000030517578	34.689998626708984	34.260154724121094	8986800	0.0	0.0
2443	2024-06-18 00:00:00-04:00	34.66999816894531	34.77000045776367	34.279998779296875	34.4900016784668	34.0626335144043	4621900	0.0	0.0
2444	2024-06-20 00:00:00-04:00	34.43000030517578	34.52000045776367	33.939998626708984	34.209999084472656	33.78609848022461	7070300	0.0	0.0
2445	2024-06-21 00:00:00-04:00	34.40999984741211	34.66999816894531	34.11000061035156	34.380001068115234	33.95399475097656	17518600	0.0	0.0
2446	2024-06-24 00:00:00-04:00	34.40999984741211	34.70000076293945	34.2599983215332	34.66999816894531	34.24040222167969	7818500	0.0	0.0
2447	2024-06-25 00:00:00-04:00	34.68000030517578	34.810001373291016	34.279998779296875	34.40999984741211	33.98362350463867	7249200	0.0	0.0
2448	2024-06-26 00:00:00-04:00	34.189998626708984	34.45000076293945	33.970001220703125	34.36000061035156	33.934242248535156	4762800	0.0	0.0
2449	2024-06-27 00:00:00-04:00	34.5099983215332	34.58000183105469	33.9900016784668	34.119998931884766	33.69721603393555	9231800	0.0	0.0
2450	2024-06-28 00:00:00-04:00	33.869998931884766	33.869998931884766	33.310001373291016	33.400001525878906	33.1953125	12137900	0.215	0.0
2451	2024-07-01 00:00:00-04:00	33.400001525878906	33.61000061035156	32.79999923706055	32.84000015258789	32.63874435424805	5835900	0.0	0.0
2452	2024-07-02 00:00:00-04:00	32.959999084472656	33.0099983215332	32.56999969482422	32.779998779296875	32.57910919189453	9243300	0.0	0.0
2453	2024-07-03 00:00:00-04:00	32.7599983215332	32.93000030517578	32.56999969482422	32.720001220703125	32.51947784423828	5340800	0.0	0.0
2454	2024-07-05 00:00:00-04:00	32.720001220703125	32.79999923706055	32.470001220703125	32.65999984741211	32.45984649658203	7262800	0.0	0.0
2455	2024-07-08 00:00:00-04:00	32.540000915527344	32.63999938964844	32.16999816894531	32.290000915527344	32.09211349487305	12207000	0.0	0.0
2456	2024-07-09 00:00:00-04:00	32.380001068115234	32.400001525878906	31.93000030517578	31.950000762939453	31.75419807434082	6775000	0.0	0.0
2457	2024-07-10 00:00:00-04:00	31.989999771118164	32.31999969482422	31.84000015258789	31.950000762939453	31.75419807434082	10725600	0.0	0.0
2458	2024-07-11 00:00:00-04:00	31.799999237060547	32.58000183105469	31.799999237060547	32.43000030517578	32.23125457763672	6833600	0.0	0.0
2459	2024-07-12 00:00:00-04:00	32.369998931884766	32.79999923706055	32.369998931884766	32.619998931884766	32.42008972167969	4638500	0.0	0.0
2460	2024-07-15 00:00:00-04:00	32.52000045776367	32.849998474121094	32.41999816894531	32.66999816894531	32.469783782958984	9470000	0.0	0.0
2461	2024-07-16 00:00:00-04:00	32.68000030517578	32.97999954223633	32.540000915527344	32.65999984741211	32.45984649658203	7813600	0.0	0.0
2462	2024-07-17 00:00:00-04:00	32.869998931884766	33.18000030517578	32.790000915527344	33.08000183105469	32.87727355957031	13082500	0.0	0.0
2463	2024-07-18 00:00:00-04:00	33.02000045776367	33.61000061035156	32.95000076293945	33.13999938964844	32.93690490722656	6338500	0.0	0.0
2464	2024-07-19 00:00:00-04:00	33.38999938964844	33.43000030517578	32.72999954223633	32.97999954223633	32.77788543701172	4626700	0.0	0.0
2465	2024-07-22 00:00:00-04:00	32.97999954223633	33.119998931884766	32.7400016784668	32.83000183105469	32.628807067871094	7473000	0.0	0.0
2466	2024-07-23 00:00:00-04:00	32.779998779296875	32.959999084472656	32.560001373291016	32.630001068115234	32.430030822753906	6730000	0.0	0.0
2467	2024-07-24 00:00:00-04:00	32.7599983215332	32.84000015258789	32.27000045776367	32.77000045776367	32.56917190551758	11507900	0.0	0.0
2468	2024-07-25 00:00:00-04:00	33.880001068115234	34.61000061035156	33.08000183105469	33.209999084472656	33.006473541259766	17925900	0.0	0.0
2469	2024-07-26 00:00:00-04:00	33.20000076293945	33.869998931884766	33.08000183105469	33.7400016784668	33.53322982788086	12633200	0.0	0.0
2470	2024-07-29 00:00:00-04:00	33.68000030517578	34.189998626708984	33.63999938964844	34.15999984741211	33.950653076171875	10122100	0.0	0.0
2471	2024-07-30 00:00:00-04:00	34.0099983215332	34.2400016784668	33.689998626708984	34.119998931884766	33.91089630126953	8023900	0.0	0.0
2472	2024-07-31 00:00:00-04:00	34.0	34.52000045776367	33.709999084472656	34.279998779296875	34.069915771484375	7192800	0.0	0.0
2473	2024-08-01 00:00:00-04:00	34.380001068115234	34.689998626708984	34.0099983215332	34.560001373291016	34.348201751708984	7731000	0.0	0.0
2474	2024-08-02 00:00:00-04:00	34.900001525878906	35.2400016784668	34.459999084472656	35.06999969482422	34.85507583618164	11433800	0.0	0.0
2475	2024-08-05 00:00:00-04:00	35.380001068115234	35.529998779296875	33.959999084472656	34.29999923706055	34.08979415893555	11432200	0.0	0.0
2476	2024-08-06 00:00:00-04:00	34.2400016784668	34.95000076293945	34.20000076293945	34.47999954223633	34.26869201660156	7509900	0.0	0.0
2477	2024-08-07 00:00:00-04:00	34.560001373291016	34.93000030517578	34.2599983215332	34.58000183105469	34.368080139160156	5902900	0.0	0.0
2478	2024-08-08 00:00:00-04:00	34.439998626708984	34.7400016784668	34.18000030517578	34.529998779296875	34.318382263183594	5334800	0.0	0.0
2479	2024-08-09 00:00:00-04:00	34.40999984741211	34.59000015258789	34.060001373291016	34.560001373291016	34.348201751708984	4352800	0.0	0.0
2480	2024-08-12 00:00:00-04:00	34.529998779296875	34.869998931884766	34.439998626708984	34.79999923706055	34.58673095703125	5320400	0.0	0.0
2481	2024-08-13 00:00:00-04:00	34.849998474121094	35.220001220703125	34.779998779296875	35.150001525878906	34.93458557128906	6064900	0.0	0.0
2482	2024-08-14 00:00:00-04:00	35.150001525878906	35.4900016784668	35.0099983215332	35.310001373291016	35.093605041503906	6839900	0.0	0.0
2483	2024-08-15 00:00:00-04:00	35.310001373291016	35.459999084472656	35.209999084472656	35.33000183105469	35.11348342895508	9379300	0.0	0.0
2484	2024-08-16 00:00:00-04:00	35.2400016784668	35.459999084472656	35.2400016784668	35.38999938964844	35.17311477661133	6996400	0.0	0.0
2485	2024-08-19 00:00:00-04:00	35.369998931884766	35.63999938964844	35.31999969482422	35.619998931884766	35.401702880859375	4946200	0.0	0.0
2486	2024-08-20 00:00:00-04:00	35.61000061035156	35.79999923706055	35.470001220703125	35.72999954223633	35.51103210449219	5170400	0.0	0.0
2487	2024-08-21 00:00:00-04:00	35.79999923706055	35.959999084472656	35.41999816894531	35.47999954223633	35.2625617980957	6966100	0.0	0.0
2488	2024-08-22 00:00:00-04:00	35.619998931884766	35.790000915527344	35.439998626708984	35.66999816894531	35.45139694213867	4699500	0.0	0.0
2489	2024-08-23 00:00:00-04:00	35.83000183105469	35.90999984741211	35.529998779296875	35.72999954223633	35.51103210449219	3964100	0.0	0.0
2490	2024-08-26 00:00:00-04:00	35.79999923706055	36.2400016784668	35.75	36.130001068115234	35.9085807800293	4579000	0.0	0.0
2491	2024-08-27 00:00:00-04:00	36.29999923706055	36.45000076293945	36.18000030517578	36.369998931884766	36.1471061706543	4383500	0.0	0.0
2492	2024-08-28 00:00:00-04:00	36.45000076293945	36.45000076293945	35.970001220703125	36.220001220703125	35.99802780151367	4878300	0.0	0.0
2493	2024-08-29 00:00:00-04:00	36.31999969482422	36.40999984741211	35.900001525878906	36.16999816894531	35.948333740234375	4939800	0.0	0.0
2494	2024-08-30 00:00:00-04:00	36.15999984741211	36.79999923706055	36.15999984741211	36.61000061035156	36.38563919067383	7530100	0.0	0.0
2495	2024-09-03 00:00:00-04:00	36.5099983215332	37.58000183105469	36.189998626708984	37.150001525878906	36.92232894897461	9001800	0.0	0.0
2496	2024-09-04 00:00:00-04:00	36.91999816894531	37.380001068115234	36.83000183105469	37.22999954223633	37.00183868408203	7264100	0.0	0.0
2497	2024-09-05 00:00:00-04:00	37.36000061035156	37.36000061035156	36.7599983215332	36.970001220703125	36.74343490600586	5283300	0.0	0.0
2498	2024-09-06 00:00:00-04:00	36.849998474121094	37.29999923706055	36.84000015258789	36.86000061035156	36.63410568237305	5657800	0.0	0.0
2499	2024-09-09 00:00:00-04:00	36.72999954223633	37.4900016784668	36.689998626708984	37.27000045776367	37.041595458984375	7010900	0.0	0.0
2500	2024-09-10 00:00:00-04:00	37.29999923706055	37.400001525878906	37.02000045776367	37.20000076293945	36.972023010253906	4292000	0.0	0.0

The file is too large to be shown. View Raw