diff --git a/stockapp/sample/AAPL.csv b/stockapp/sample/AAPL.csv
deleted file mode 100644
index a9e59e2..0000000
--- a/stockapp/sample/AAPL.csv
+++ /dev/null
@@ -1,2516 +0,0 @@
-Date,Open,High,Low,Close,Adj Close,Volume
-2014-10-08,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.375268936157227,229618800
-2014-10-09,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.424100875854492,309506000
-2014-10-10,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.359722137451172,265326400
-2014-10-13,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.15550422668457,214333600
-2014-10-14,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,21.920207977294922,254754400
-2014-10-15,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.651613235473633,403734400
-2014-10-16,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.36748695373535,288618000
-2014-10-17,24.375,24.75,24.202499389648438,24.417499542236328,21.680471420288086,272718800
-2014-10-20,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.144412994384766,310069200
-2014-10-21,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.745960235595703,378495600
-2014-10-22,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.86138343811035,273052400
-2014-10-23,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.26983070373535,284298800
-2014-10-24,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.35639762878418,188215600
-2014-10-27,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.331981658935547,136750800
-2014-10-28,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.69380760192871,192243600
-2014-10-29,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.826990127563477,210751600
-2014-10-30,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.747079849243164,162619200
-2014-10-31,27.002500534057617,27.010000228881836,26.802499771118164,27.0,23.973501205444336,178557200
-2014-11-03,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.284269332885742,209130400
-2014-11-04,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.10668182373047,166297600
-2014-11-05,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.164396286010742,149743600
-2014-11-06,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.233509063720703,139874000
-2014-11-07,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.302623748779297,134766000
-2014-11-10,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.26249122619629,108782000
-2014-11-11,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.456436157226562,109769200
-2014-11-12,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.802000045776367,187769600
-2014-11-13,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.15201187133789,238091600
-2014-11-14,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.45521354675293,176254400
-2014-11-17,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.41285514831543,186986800
-2014-11-18,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.742799758911133,176896000
-2014-11-19,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.5644588470459,167476800
-2014-11-20,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,25.930068969726562,173582000
-2014-11-21,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,25.965742111206055,228717200
-2014-11-24,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.447290420532227,189803200
-2014-11-25,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.21766471862793,275361600
-2014-11-26,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.529773712158203,163073200
-2014-11-28,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.514179229736328,99257600
-2014-12-01,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.65363311767578,335256000
-2014-12-02,28.375,28.9375,28.1875,28.657499313354492,25.555532455444336,237395600
-2014-12-03,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.845359802246094,172253600
-2014-12-04,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.74726676940918,168178000
-2014-12-05,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.638025283813477,153275600
-2014-12-08,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.058380126953125,230659600
-2014-12-09,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.441837310791016,240832000
-2014-12-10,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,24.958059310913086,178261200
-2014-12-11,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,24.884496688842773,165606800
-2014-12-12,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.463134765625,224112400
-2014-12-15,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.128725051879883,268872400
-2014-12-16,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.79877281188965,243162800
-2014-12-17,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.391796112060547,213647200
-2014-12-18,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.11410903930664,236024800
-2014-12-19,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,24.920164108276367,353719200
-2014-12-22,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.178775787353516,180670000
-2014-12-23,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.08958625793457,104113600
-2014-12-24,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,24.971433639526367,57918400
-2014-12-26,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.41285514831543,134884000
-2014-12-29,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.395015716552734,110395600
-2014-12-30,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.085128784179688,119526000
-2014-12-31,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.60804557800293,165613600
-2015-01-02,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.373958587646484,212818400
-2015-01-05,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.687305450439453,257142000
-2015-01-06,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.68953514099121,263188400
-2015-01-07,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.021711349487305,160423600
-2015-01-08,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,24.94468116760254,237458000
-2015-01-09,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,24.971433639526367,214798000
-2015-01-12,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.356122970581055,198603200
-2015-01-13,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.572370529174805,268367600
-2015-01-14,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.478740692138672,195826400
-2015-01-15,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.814380645751953,240056000
-2015-01-16,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.629335403442383,314053200
-2015-01-20,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.237966537475586,199599600
-2015-01-21,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.423006057739258,194303600
-2015-01-22,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.058380126953125,215185600
-2015-01-23,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.187686920166016,185859200
-2015-01-26,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.214441299438477,222460000
-2015-01-27,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.331600189208984,382274800
-2015-01-28,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.707134246826172,585908400
-2015-01-29,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.50748634338379,337745600
-2015-01-30,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.119571685791016,334982000
-2015-02-02,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.447290420532227,250956400
-2015-02-03,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.45175552368164,207662800
-2015-02-04,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.65462303161621,280598800
-2015-02-05,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.844877243041992,168984800
-2015-02-06,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.618818283081055,174826400
-2015-02-09,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.795637130737305,155559200
-2015-02-10,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.31041145324707,248034000
-2015-02-11,30.6924991607666,31.229999542236328,30.625,31.219999313354492,27.95054054260254,294247200
-2015-02-12,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.30417251586914,297898000
-2015-02-13,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.44293975830078,217088800
-2015-02-17,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.610809326171875,252609600
-2015-02-18,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.810007095336914,179566800
-2015-02-19,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.74958038330078,149449600
-2015-02-20,32.154998779296875,32.375,32.01250076293945,32.375,28.98457908630371,195793600
-2015-02-23,32.505001068115234,33.25,32.415000915527344,33.25,29.767948150634766,283896400
-2015-02-24,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.582178115844727,276912400
-2015-02-25,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.825668334960938,298846800
-2015-02-26,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.19049644470215,365150000
-2015-02-27,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.751815795898438,248059200
-2015-03-02,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,28.892824172973633,192386800
-2015-03-03,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,28.953256607055664,151265200
-2015-03-04,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.76972007751465,126665200
-2015-03-05,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.292991638183594,226068400
-2015-03-06,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.335506439208984,291368400
-2015-03-09,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.45636749267578,354114000
-2015-03-10,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,27.86772918701172,275426400
-2015-03-11,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.35965347290039,275756000
-2015-03-12,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.85430145263672,193450800
-2015-03-13,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.66180992126465,207309200
-2015-03-16,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,27.96620750427246,143497200
-2015-03-17,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.433984756469727,204092400
-2015-03-18,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.754051208496094,261083600
-2015-03-19,32.1875,32.3125,31.850000381469727,31.875,28.536951065063477,183238000
-2015-03-20,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.1788330078125,274780400
-2015-03-23,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.472043991088867,150838800
-2015-03-24,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.355655670166016,131369200
-2015-03-25,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.61481475830078,206620800
-2015-03-26,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.80729866027832,190291600
-2015-03-27,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.58572006225586,158184800
-2015-03-30,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.28403663635254,188398800
-2015-03-31,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.84981918334961,168362400
-2015-04-01,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.809528350830078,162485600
-2015-04-02,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.049022674560547,128880400
-2015-04-06,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.503374099731445,148776000
-2015-04-07,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.203458786010742,140049200
-2015-04-08,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.111692428588867,149316800
-2015-04-09,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.326562881469727,129936000
-2015-04-10,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.447418212890625,160752000
-2015-04-13,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.391462326049805,145460400
-2015-04-14,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.268360137939453,102098400
-2015-04-15,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.375795364379883,115881600
-2015-04-16,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.23927116394043,113476000
-2015-04-17,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,27.92144012451172,207828000
-2015-04-20,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.5593318939209,188217200
-2015-04-21,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.404903411865234,129740400
-2015-04-22,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.787622451782227,150618000
-2015-04-23,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.02263832092285,183083600
-2015-04-24,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.159160614013672,178103600
-2015-04-27,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.689619064331055,387816800
-2015-04-28,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.22184181213379,475696000
-2015-04-29,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.79210662841797,253544400
-2015-04-30,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.010976791381836,332781600
-2015-05-01,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,28.861482620239258,234050400
-2015-05-04,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.80553436279297,203953200
-2015-05-05,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.156457901000977,197085600
-2015-05-06,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,27.979633331298828,288564000
-2015-05-07,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.152698516845703,175763600
-2015-05-08,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.68311882019043,222201600
-2015-05-11,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.39093780517578,168143200
-2015-05-12,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.2898006439209,192640000
-2015-05-13,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.321266174316406,138776800
-2015-05-14,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,28.982036590576172,180814000
-2015-05-15,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,28.941587448120117,152832000
-2015-05-18,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.2607421875,203531600
-2015-05-19,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.23377227783203,178532800
-2015-05-20,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.23151969909668,145819600
-2015-05-21,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.530433654785156,158921600
-2015-05-22,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.788908004760742,182384000
-2015-05-26,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.13263702392578,282790400
-2015-05-27,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.67653465270996,183332800
-2015-05-28,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.61809730529785,122933200
-2015-05-29,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.280960083007812,203538000
-2015-06-01,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.339399337768555,128451200
-2015-06-02,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.209043502807617,134670400
-2015-06-03,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.245004653930664,123934000
-2015-06-04,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.074193954467773,153800400
-2015-06-05,32.375,32.42250061035156,32.09000015258789,32.162498474121094,28.914615631103516,142507200
-2015-06-08,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.723569869995117,210699200
-2015-06-09,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.63817024230957,224301600
-2015-06-10,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,28.96630859375,156349200
-2015-06-11,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,28.90113067626953,141563600
-2015-06-12,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.581979751586914,147544800
-2015-06-15,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.52579116821289,175955600
-2015-06-16,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.678625106811523,125976400
-2015-06-17,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.61119270324707,131672400
-2015-06-18,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.741554260253906,141628800
-2015-06-19,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.453866958618164,218867600
-2015-06-22,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.68086814880371,136157200
-2015-06-23,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.55051612854004,121075600
-2015-06-24,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.793254852294922,221123600
-2015-06-25,32.21500015258789,32.29999923706055,31.875,31.875,28.656150817871094,127752400
-2015-06-26,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.48758316040039,176267200
-2015-06-29,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,27.98862648010254,196645600
-2015-06-30,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.19090461730957,177482800
-2015-07-01,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.453866958618164,120955200
-2015-07-02,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.41790771484375,108844000
-2015-07-06,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.31901741027832,112241600
-2015-07-07,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.24934959411621,187787200
-2015-07-08,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.54810905456543,243046400
-2015-07-09,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,26.986223220825195,314380000
-2015-07-10,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.707687377929688,245418000
-2015-07-13,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.24260139465332,165762000
-2015-07-14,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.231365203857422,127072400
-2015-07-15,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.503313064575195,134596800
-2015-07-16,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,28.883142471313477,144889600
-2015-07-17,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.13263702392578,184658800
-2015-07-20,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.68328094482422,235600800
-2015-07-21,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.38660430908203,307025600
-2015-07-22,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.14371109008789,461802400
-2015-07-23,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.130220413208008,203998000
-2015-07-24,31.329999923706055,31.434999465942383,30.975000381469727,31.125,27.981887817382812,168649200
-2015-07-27,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.593061447143555,177822000
-2015-07-28,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.73016357421875,134472400
-2015-07-29,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.642507553100586,148046800
-2015-07-30,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.503164291381836,134513200
-2015-07-31,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.26267433166504,171540000
-2015-08-03,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.619873046875,279904000
-2015-08-04,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.765811920166016,496554400
-2015-08-05,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,25.936626434326172,397250400
-2015-08-06,28.99250030517578,29.125,28.530000686645508,28.782499313354492,25.99306869506836,211612000
-2015-08-07,28.645000457763672,29.0625,28.625,28.8799991607666,26.081113815307617,154681600
-2015-08-10,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.029356002807617,219806400
-2015-08-11,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.62279510498047,388331200
-2015-08-12,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.017898559570312,404870000
-2015-08-13,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,25.997583389282227,194143200
-2015-08-14,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.180450439453125,171718000
-2015-08-17,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.451377868652344,163538800
-2015-08-18,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.302371978759766,138242800
-2015-08-19,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,25.965972900390625,193146000
-2015-08-20,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.43315887451172,274006400
-2015-08-21,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.87758445739746,513102000
-2015-08-24,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.281553268432617,648825200
-2015-08-25,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.421533584594727,414406400
-2015-08-26,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.764867782592773,387098400
-2015-08-27,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.494115829467773,338464400
-2015-08-28,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.577648162841797,212657600
-2015-08-31,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.457988739013672,224917200
-2015-09-01,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.320100784301758,307383600
-2015-09-02,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.36316680908203,247555200
-2015-09-03,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,24.91838836669922,212935600
-2015-09-04,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.6700496673584,199985200
-2015-09-08,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.35638999938965,219374400
-2015-09-09,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.86872673034668,340043200
-2015-09-10,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.415090560913086,251571200
-2015-09-11,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.785354614257812,199662000
-2015-09-14,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.033706665039062,233453600
-2015-09-15,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.252708435058594,173364800
-2015-09-16,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.28205680847168,148694000
-2015-09-17,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.71988296508789,256450400
-2015-09-18,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.613773345947266,297141200
-2015-09-21,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.011127471923828,200888000
-2015-09-22,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.602487564086914,201384800
-2015-09-23,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.810195922851562,143026800
-2015-09-24,28.3125,28.875,28.092500686645508,28.75,25.963716506958008,200878000
-2015-09-25,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,25.898242950439453,224607600
-2015-09-28,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.385740280151367,208436000
-2015-09-29,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.62263298034668,293461600
-2015-09-30,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,24.902591705322266,265892000
-2015-10-01,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.74003791809082,255716400
-2015-10-02,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,24.920656204223633,232079200
-2015-10-05,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.010961532592773,208258800
-2015-10-06,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.130617141723633,192787200
-2015-10-07,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.010961532592773,187062400
-2015-10-08,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.721969604492188,247918400
-2015-10-09,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.313495635986328,211064400
-2015-10-12,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.196096420288086,121868800
-2015-10-13,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.238990783691406,132197200
-2015-10-14,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,24.882266998291016,177849600
-2015-10-15,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.254802703857422,150694000
-2015-10-16,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.069664001464844,156930400
-2015-10-19,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.22544288635254,119036800
-2015-10-20,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.686017990112305,195871200
-2015-10-21,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.683761596679688,167180800
-2015-10-22,28.582500457763672,28.875,28.524999618530273,28.875,26.076601028442383,166616400
-2015-10-23,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,26.884859085083008,237467600
-2015-10-26,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.026933670043945,265335200
-2015-10-27,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.862117767333984,279537600
-2015-10-28,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,26.927757263183594,342205600
-2015-10-29,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.212228775024414,204909200
-2015-10-30,30.247499465942383,30.30500030517578,29.862499237060547,29.875,26.979684829711914,197461200
-2015-11-02,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.35898208618164,128813200
-2015-11-03,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.67280387878418,182076000
-2015-11-04,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.54411506652832,179544400
-2015-11-05,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.417146682739258,158210800
-2015-11-06,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.448881149291992,132169200
-2015-11-09,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.337785720825195,135485600
-2015-11-10,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.476179122924805,236511600
-2015-11-11,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.3265323638916,180872000
-2015-11-12,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.23810577392578,130102400
-2015-11-13,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.471731185913086,183249600
-2015-11-16,27.844999313354492,28.559999465942383,27.75,28.545000076293945,25.88892936706543,152426800
-2015-11-17,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.77782440185547,110467600
-2015-11-18,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.594079971313477,186698800
-2015-11-19,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,26.931921005249023,173183200
-2015-11-20,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.049827575683594,137148400
-2015-11-23,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.698383331298828,129930000
-2015-11-24,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,26.95459747314453,171212800
-2015-11-25,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.76187515258789,85553200
-2015-11-27,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.711984634399414,52185600
-2015-11-30,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.823089599609375,156721200
-2015-12-01,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.60542106628418,139409600
-2015-12-02,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.365079879760742,133546400
-2015-12-03,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.120197296142578,166278000
-2015-12-04,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,26.988605499267578,231108000
-2015-12-07,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.818553924560547,128336800
-2015-12-08,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.807218551635742,137238000
-2015-12-09,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.215425491333008,185445600
-2015-12-10,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.34014129638672,116850800
-2015-12-11,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.662189483642578,187544800
-2015-12-14,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.503475189208984,257274800
-2015-12-15,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.052261352539062,213292400
-2015-12-16,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.2450008392334,224954000
-2015-12-17,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.709890365600586,179091200
-2015-12-18,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.041015625,385813200
-2015-12-21,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.335777282714844,190362400
-2015-12-22,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.313106536865234,131157600
-2015-12-23,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.62599754333496,130629600
-2015-12-24,27.25,27.25,26.987499237060547,27.00749969482422,24.494489669799805,54281600
-2015-12-28,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.220136642456055,106816800
-2015-12-29,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.655473709106445,123724800
-2015-12-30,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.333507537841797,100855200
-2015-12-31,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.866430282592773,163649200
-2016-01-04,25.65250015258789,26.342500686645508,25.5,26.337499618530273,23.88682746887207,270597600
-2016-01-05,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.288249969482422,223164000
-2016-01-06,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.832500457763672,273829600
-2016-01-07,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.86886978149414,324377600
-2016-01-08,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,21.9845027923584,283192000
-2016-01-11,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.340478897094727,198957600
-2016-01-12,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.664710998535156,196616800
-2016-01-13,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.081993103027344,249758400
-2016-01-14,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.564956665039062,252680400
-2016-01-15,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.023048400878906,319335600
-2016-01-19,24.602500915527344,24.662500381469727,23.875,24.165000915527344,21.916479110717773,212350800
-2016-01-20,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,21.94595718383789,289337600
-2016-01-21,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.83485984802246,208646000
-2016-01-22,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,22.995758056640625,263202000
-2016-01-25,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.546810150146484,207178000
-2016-01-26,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.671520233154297,300308000
-2016-01-27,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.18185043334961,533478800
-2016-01-28,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.333763122558594,222715200
-2016-01-29,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.07065773010254,257666000
-2016-02-01,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.864334106445312,163774000
-2016-02-02,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.422189712524414,149428800
-2016-02-03,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.846189498901367,183857200
-2016-02-04,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.021728515625,185886800
-2016-02-05,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.43356704711914,185672400
-2016-02-08,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.659255981445312,216085600
-2016-02-09,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.654699325561523,177324800
-2016-02-10,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.490564346313477,169374400
-2016-02-11,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.360618591308594,200298800
-2016-02-12,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.426733016967773,161405600
-2016-02-16,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.030847549438477,196231600
-2016-02-17,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.368240356445312,179452800
-2016-02-18,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,21.944215774536133,156084000
-2016-02-19,24.0,24.190000534057617,23.950000762939453,24.010000228881836,21.89406394958496,141496800
-2016-02-22,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.085552215576172,137123200
-2016-02-23,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.5863094329834,127770400
-2016-02-24,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,21.907743453979492,145022800
-2016-02-25,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.058202743530273,110330800
-2016-02-26,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.09239959716797,115964400
-2016-02-29,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.042245864868164,140865200
-2016-03-01,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,22.917640686035156,201628400
-2016-03-02,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,22.967796325683594,132678400
-2016-03-03,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.138769149780273,147822800
-2016-03-04,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.483001708984375,184220400
-2016-03-07,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.22311782836914,143315600
-2016-03-08,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.03162956237793,126247600
-2016-03-09,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.052143096923828,108806800
-2016-03-10,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.063539505004883,134054400
-2016-03-11,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.312034606933594,109632800
-2016-03-14,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.371299743652344,100304400
-2016-03-15,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.84090805053711,160270800
-2016-03-16,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.15778923034668,153214000
-2016-03-17,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.119037628173828,137682800
-2016-03-18,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.146390914916992,176820800
-2016-03-21,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.14410972595215,142010800
-2016-03-22,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.328765869140625,129777600
-2016-03-23,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.19426155090332,102814000
-2016-03-24,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.089401245117188,104532000
-2016-03-28,26.5,26.547500610351562,26.264999389648438,26.297500610351562,23.979970932006836,77645600
-2016-03-29,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.547607421875,124760400
-2016-03-30,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,24.9761962890625,182404400
-2016-03-31,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.846254348754883,103553600
-2016-04-01,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.07421875,103496000
-2016-04-04,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.331830978393555,149424800
-2016-04-05,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.033184051513672,106314800
-2016-04-06,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.29534912109375,105616400
-2016-04-07,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.74367332458496,127207600
-2016-04-08,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.771034240722656,94326800
-2016-04-11,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.853099822998047,117630000
-2016-04-12,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.17680549621582,108929200
-2016-04-13,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.541555404663086,133029200
-2016-04-14,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.555234909057617,101895600
-2016-04-15,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.042306900024414,187756000
-2016-04-18,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.50202178955078,243286000
-2016-04-19,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.372081756591797,129539600
-2016-04-20,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.422231674194336,122444000
-2016-04-21,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.15778923034668,126210000
-2016-04-22,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.0916748046875,134732400
-2016-04-25,26.25,26.412500381469727,26.127500534057617,26.270000457763672,23.95490264892578,112126400
-2016-04-26,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.788480758666992,224064800
-2016-04-27,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.299846649169922,458408400
-2016-04-28,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.61821937561035,328970800
-2016-04-29,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.369739532470703,274126000
-2016-05-02,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.34694480895996,192640400
-2016-05-03,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.698013305664062,227325200
-2016-05-04,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.472328186035156,164102000
-2016-05-05,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.38516616821289,143562000
-2016-05-06,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.26590347290039,174799600
-2016-05-09,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.281957626342773,131745600
-2016-05-10,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.42645263671875,134747200
-2016-05-11,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.21773910522461,114876400
-2016-05-12,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.72003746032715,305258800
-2016-05-13,22.5,22.917499542236328,22.5,22.6299991607666,20.761320114135742,177571200
-2016-05-16,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.531957626342773,245039200
-2016-05-17,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.4425106048584,187667600
-2016-05-18,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.68792152404785,168249600
-2016-05-19,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.605350494384766,121768400
-2016-05-20,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.83930015563965,128104000
-2016-05-23,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.1168155670166,152074400
-2016-05-24,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.453962326049805,140560800
-2016-05-25,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.848466873168945,152675200
-2016-05-26,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.02965545654297,225324800
-2016-05-27,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.01589012145996,145364800
-2016-05-31,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,22.90351104736328,169228800
-2016-06-01,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.582408905029297,116693200
-2016-06-02,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.412687301635742,160766400
-2016-06-03,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.45855712890625,114019600
-2016-06-06,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.621397018432617,93170000
-2016-06-07,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.713146209716797,89638000
-2016-06-08,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.692501068115234,83392400
-2016-06-09,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.855342864990234,106405600
-2016-06-10,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.667266845703125,126851600
-2016-06-13,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.32553482055664,152082000
-2016-06-14,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.35305404663086,127727600
-2016-06-15,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.27965545654297,117780800
-2016-06-16,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.373693466186523,125307200
-2016-06-17,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.864526748657227,244032800
-2016-06-20,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.811767578125,137647600
-2016-06-21,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,21.997541427612305,142185600
-2016-06-22,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,21.91498374938965,116876400
-2016-06-23,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.041126251220703,128960800
-2016-06-24,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.421871185302734,301245600
-2016-06-27,23.25,23.262500762939453,22.875,23.010000228881836,21.109935760498047,181958400
-2016-06-28,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.465438842773438,161779600
-2016-06-29,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.651222229003906,146124000
-2016-06-30,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,21.92644691467285,143345600
-2016-07-01,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,21.992961883544922,104106000
-2016-07-05,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.78654670715332,110820800
-2016-07-06,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,21.910396575927734,123796400
-2016-07-07,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.004430770874023,100558400
-2016-07-08,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.174152374267578,115648400
-2016-07-11,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.242963790893555,95179600
-2016-07-12,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.3438777923584,96670000
-2016-07-13,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.217731475830078,103568800
-2016-07-14,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.658098220825195,155676000
-2016-07-15,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.655807495117188,120548000
-2016-07-18,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,22.89662742614746,145975600
-2016-07-19,24.889999389648438,25.0,24.834999084472656,24.967500686645508,22.905803680419922,95119600
-2016-07-20,25.0,25.114999771118164,24.934999465942383,24.989999771118164,22.92644500732422,105104000
-2016-07-21,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.804882049560547,130808000
-2016-07-22,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.628284454345703,113254800
-2016-07-25,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.32553482055664,161531600
-2016-07-26,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.171857833862305,224959200
-2016-07-27,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.612220764160156,369379200
-2016-07-28,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,23.93101692199707,159479200
-2016-07-29,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,23.90120506286621,110934800
-2016-08-01,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.323223114013672,152671600
-2016-08-02,26.512500762939453,26.517499923706055,26.0,26.1200008392334,23.963138580322266,135266400
-2016-08-03,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.263595581054688,120810400
-2016-08-04,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.413482666015625,109634800
-2016-08-05,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.78474235534668,162213600
-2016-08-08,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,24.989973068237305,112148800
-2016-08-09,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.091434478759766,105260800
-2016-08-10,27.177499771118164,27.225000381469727,26.940000534057617,27.0,24.90465545654297,96034000
-2016-08-11,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,24.888513565063477,109938000
-2016-08-12,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,24.946157455444336,74641600
-2016-08-15,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.245943069458008,103472800
-2016-08-16,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.222875595092773,135177600
-2016-08-17,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.185985565185547,101424000
-2016-08-18,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.153701782226562,87938800
-2016-08-19,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.218263626098633,101472400
-2016-08-22,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.022262573242188,103280800
-2016-08-23,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.100662231445312,85030800
-2016-08-24,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,24.91157341003418,94700400
-2016-08-25,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.805496215820312,100344800
-2016-08-26,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.66021728515625,111065200
-2016-08-29,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.632545471191406,99881200
-2016-08-30,26.450000762939453,26.625,26.375,26.5,24.443452835083008,99455600
-2016-08-31,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.466516494750977,118649600
-2016-09-01,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.61179542541504,106806000
-2016-09-02,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.842390060424805,107210000
-2016-09-06,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.835468292236328,107521600
-2016-09-07,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,24.9876708984375,169457200
-2016-09-08,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.332761764526367,212008000
-2016-09-09,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.781639099121094,186228000
-2016-09-12,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.31431770324707,181171200
-2016-09-13,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,24.89312171936035,248704800
-2016-09-14,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.77400779724121,443554800
-2016-09-15,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.650285720825195,359934400
-2016-09-16,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.500396728515625,319547600
-2016-09-19,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.191389083862305,188092000
-2016-09-20,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.189088821411133,138057200
-2016-09-21,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.18447494506836,144012800
-2016-09-22,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.43121337890625,124296000
-2016-09-23,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,25.990772247314453,209924800
-2016-09-26,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.029972076416016,119477600
-2016-09-27,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.07839584350586,98429600
-2016-09-28,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.27671241760254,118564400
-2016-09-29,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,25.86855125427246,143548000
-2016-09-30,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.06917953491211,145516400
-2016-10-03,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,25.94695472717285,86807200
-2016-10-04,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.057641983032227,118947200
-2016-10-05,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.06917953491211,85812400
-2016-10-06,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.262880325317383,115117200
-2016-10-07,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.302082061767578,97433600
-2016-10-10,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.760976791381836,144944000
-2016-10-11,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.818626403808594,256164000
-2016-10-12,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.058443069458008,150347200
-2016-10-13,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,26.975433349609375,140769600
-2016-10-14,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.125314712524414,142608800
-2016-10-17,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.106870651245117,94499600
-2016-10-18,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.088420867919922,98214000
-2016-10-19,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.007713317871094,80138400
-2016-10-20,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,26.993871688842773,96503200
-2016-10-21,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,26.887794494628906,92770800
-2016-10-24,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.129932403564453,94154800
-2016-10-25,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.268287658691406,192516000
-2016-10-26,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.654895782470703,264536800
-2016-10-27,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.39893341064453,138248000
-2016-10-28,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.22367286682129,151446800
-2016-10-31,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.18216896057129,105677600
-2016-11-01,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.709436416625977,175303200
-2016-11-02,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.732500076293945,113326800
-2016-11-03,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.456680297851562,107730400
-2016-11-04,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.227214813232422,123348000
-2016-11-07,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.591110229492188,130240000
-2016-11-08,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.741771697998047,97016800
-2016-11-09,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.700054168701172,236705600
-2016-11-10,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,24.983842849731445,228538000
-2016-11-11,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.132183074951172,136575600
-2016-11-14,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.501733779907227,204702000
-2016-11-15,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.82623291015625,129058000
-2016-11-16,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.4937686920166,235362000
-2016-11-17,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.48448944091797,110528000
-2016-11-18,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.509984970092773,113715600
-2016-11-21,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,25.89706802368164,117058400
-2016-11-22,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,25.913297653198242,103862000
-2016-11-23,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.78117561340332,109705600
-2016-11-25,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,25.91097640991211,45903600
-2016-11-28,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.859983444213867,108776000
-2016-11-29,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.83448600769043,114115200
-2016-11-30,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.616613388061523,144649200
-2016-12-01,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.37787628173828,148347600
-2016-12-02,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.472902297973633,106112000
-2016-12-05,27.5,27.50749969482422,27.0625,27.27750015258789,25.289798736572266,137298000
-2016-12-06,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.48448944091797,104782000
-2016-12-07,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.734821319580078,119994800
-2016-12-08,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,25.98746109008789,108273200
-2016-12-09,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.411623001098633,137610400
-2016-12-12,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.260969161987305,105497600
-2016-12-13,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.699037551879883,174935200
-2016-12-14,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.699037551879883,136127200
-2016-12-15,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.845054626464844,186098000
-2016-12-16,29.11750030517578,29.125,28.912500381469727,28.99250030517578,26.87982940673828,177404400
-2016-12-19,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.035118103027344,111117600
-2016-12-20,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.10697364807129,85700000
-2016-12-21,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.132471084594727,95132800
-2016-12-22,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,26.95400047302246,104343600
-2016-12-23,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.00731086730957,56998000
-2016-12-27,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.1788272857666,73187600
-2016-12-28,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.06293296813965,83623600
-2016-12-29,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.05597496032715,60158000
-2016-12-30,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.845054626464844,122345200
-2017-01-03,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,26.92154884338379,115127600
-2017-01-04,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,26.891414642333984,84472400
-2017-01-05,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.02817153930664,88774400
-2017-01-06,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.329490661621094,127007600
-2017-01-09,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.579805374145508,134247600
-2017-01-10,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.607624053955078,97848400
-2017-01-11,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.755962371826172,110354400
-2017-01-12,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.64007568359375,108344800
-2017-01-13,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.591394424438477,104447600
-2017-01-17,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.813907623291016,137759200
-2017-01-18,30.0,30.125,29.927499771118164,29.997499465942383,27.811595916748047,94852000
-2017-01-19,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.762920379638672,102389200
-2017-01-20,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.813907623291016,130391600
-2017-01-23,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.83245277404785,88200800
-2017-01-24,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.806957244873047,92844000
-2017-01-25,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.24966049194336,129510400
-2017-01-26,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.263566970825195,105350400
-2017-01-27,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.26588249206543,82251600
-2017-01-30,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.19171714782715,121510000
-2017-01-31,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.12681007385254,196804000
-2017-02-01,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.84200668334961,447940000
-2017-02-02,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.791015625,134841600
-2017-02-03,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,29.91849708557129,98029200
-2017-02-06,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.198945999145508,107383600
-2017-02-07,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.486366271972656,152735200
-2017-02-08,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.604570388793945,92016400
-2017-02-09,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.825719833374023,113399600
-2017-02-10,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.755882263183594,80262000
-2017-02-13,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.028244018554688,92141600
-2017-02-14,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.430967330932617,132904800
-2017-02-15,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.545032501220703,142492400
-2017-02-16,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.50779151916504,90338400
-2017-02-17,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.59392738342285,88792800
-2017-02-21,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.82204818725586,98028800
-2017-02-22,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,31.91748809814453,83347600
-2017-02-23,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.7824649810791,83152800
-2017-02-24,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.812732696533203,87106400
-2017-02-27,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,31.875598907470703,81029600
-2017-02-28,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,31.889558792114258,93931600
-2017-03-01,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.54136657714844,145658400
-2017-03-02,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.348148345947266,104844000
-2017-03-03,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.53904342651367,84432400
-2017-03-06,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.436614990234375,87000000
-2017-03-07,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.478515625,69785200
-2017-03-08,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.35746383666992,74828800
-2017-03-09,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.28296661376953,88623600
-2017-03-10,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.390052795410156,78451200
-2017-03-13,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.404014587402344,69686800
-2017-03-14,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.355133056640625,61236400
-2017-03-15,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.697330474853516,102767200
-2017-03-16,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.75086212158203,76928000
-2017-03-17,35.25,35.25,34.97249984741211,34.997501373291016,32.587921142578125,175540000
-2017-03-20,35.099998474121094,35.375,35.057498931884766,35.3650016784668,32.93012237548828,86168000
-2017-03-21,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.553001403808594,158119600
-2017-03-22,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,32.920806884765625,103440800
-2017-03-23,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.80442428588867,81385200
-2017-03-24,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.73923873901367,89582400
-2017-03-27,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.79510498046875,94300400
-2017-03-28,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.47483825683594,133499200
-2017-03-29,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.549339294433594,116760000
-2017-03-30,36.04750061035156,36.125,35.875,35.98249816894531,33.50509262084961,84829200
-2017-03-31,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.44225311279297,78646800
-2017-04-03,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.451560974121094,79942800
-2017-04-04,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.70065689086914,79565600
-2017-04-05,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.52604675292969,110871600
-2017-04-06,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.44225311279297,84596000
-2017-04-07,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.36775207519531,66688800
-2017-04-10,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.328182220458984,75733600
-2017-04-11,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,32.969688415527344,121517600
-2017-04-12,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.0092658996582,81400000
-2017-04-13,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,32.83466720581055,71291600
-2017-04-17,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.01625061035156,66328400
-2017-04-18,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,32.869590759277344,58790000
-2017-04-19,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.74853515625,69313600
-2017-04-20,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.15825271606445,93278400
-2017-04-21,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.11867904663086,69283600
-2017-04-24,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.43760299682617,68537200
-2017-04-25,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.64476776123047,75486000
-2017-04-26,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.4468994140625,80164800
-2017-04-27,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.472511291503906,56985200
-2017-04-28,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.43991470336914,83441600
-2017-05-01,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.12200164794922,134411600
-2017-05-02,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.33848571777344,181408800
-2017-05-03,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.233741760253906,182788000
-2017-05-04,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.110347747802734,93487600
-2017-05-05,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.676029205322266,109310800
-2017-05-08,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.61881637573242,195009600
-2017-05-09,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,35.846954345703125,156521600
-2017-05-10,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.67700958251953,103222800
-2017-05-11,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,35.98554611206055,109020400
-2017-05-12,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.488128662109375,130108000
-2017-05-15,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.394615173339844,104038800
-2017-05-16,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.340850830078125,80194000
-2017-05-17,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.12068557739258,203070800
-2017-05-18,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.655982971191406,134272800
-2017-05-19,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.777523040771484,107843200
-2017-05-22,38.5,38.64500045776367,38.227500915527344,38.497501373291016,35.99491500854492,91865600
-2017-05-23,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,35.95049285888672,79675600
-2017-05-24,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,35.84296798706055,76712000
-2017-05-25,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,35.96686553955078,76942400
-2017-05-26,38.5,38.560001373291016,38.32749938964844,38.40250015258789,35.90607833862305,87710400
-2017-05-30,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,35.92011642456055,80507600
-2017-05-31,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.707393646240234,97804800
-2017-06-01,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.805564880371094,65616400
-2017-06-02,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.336185455322266,111082800
-2017-06-05,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,35.98088836669922,101326800
-2017-06-06,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.102420806884766,106499600
-2017-06-07,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.31748580932617,84278400
-2017-06-08,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.228660583496094,85003200
-2017-06-09,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,34.82383728027344,259530800
-2017-06-12,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,33.9916877746582,289229200
-2017-06-13,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.26517105102539,136661600
-2017-06-14,36.875,36.875,35.959999084472656,36.290000915527344,33.930912017822266,126124800
-2017-06-15,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.72754669189453,128661600
-2017-06-16,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.25537872314453,201444400
-2017-06-19,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.20672607421875,130165600
-2017-06-20,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,33.89585494995117,99600400
-2017-06-21,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.09687423706055,85063200
-2017-06-22,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.040775299072266,76425200
-2017-06-23,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.19270324707031,141757600
-2017-06-26,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.08518600463867,102769600
-2017-06-27,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.59665298461914,99047600
-2017-06-28,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.087520599365234,88329600
-2017-06-29,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.5849494934082,125997600
-2017-06-30,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.66443634033203,92096400
-2017-07-03,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.54288864135742,57111200
-2017-07-05,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.680789947509766,86278400
-2017-07-06,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.36289596557617,96515200
-2017-07-07,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.701839447021484,76806800
-2017-07-10,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,33.90753936767578,84362400
-2017-07-11,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.01739501953125,79127200
-2017-07-12,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.066497802734375,99538000
-2017-07-13,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.54099655151367,100797600
-2017-07-14,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,34.83784866333008,80528400
-2017-07-17,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,34.959407806396484,95174000
-2017-07-18,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.080955505371094,71475200
-2017-07-19,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.300682067871094,83692000
-2017-07-20,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.14173126220703,68974800
-2017-07-21,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.125362396240234,105010400
-2017-07-24,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.550804138183594,85972800
-2017-07-25,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.702720642089844,75415600
-2017-07-26,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,35.871009826660156,63124000
-2017-07-27,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.19315719604492,129905200
-2017-07-28,37.47249984741211,37.557498931884766,37.29750061035156,37.375,34.94538879394531,68854800
-2017-07-31,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.765384674072266,79383600
-2017-08-01,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.07394027709961,141474400
-2017-08-02,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.7312126159668,279747200
-2017-08-03,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.36422348022461,108389200
-2017-08-04,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.55590057373047,82239600
-2017-08-07,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.12156677246094,87481200
-2017-08-08,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.418434143066406,144823600
-2017-08-09,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.64751052856445,104526000
-2017-08-10,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.448368072509766,163217200
-2017-08-11,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,36.95524215698242,105028400
-2017-08-14,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.51140213012695,88490800
-2017-08-15,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,37.92206954956055,117862000
-2017-08-16,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.76953125,110686400
-2017-08-17,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.0444221496582,111762400
-2017-08-18,39.46500015258789,39.875,39.18000030517578,39.375,36.959938049316406,109712400
-2017-08-21,39.375,39.47249984741211,38.77750015258789,39.3025016784668,36.89188003540039,105474000
-2017-08-22,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.49497985839844,86418400
-2017-08-23,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.541908264160156,77596400
-2017-08-24,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.375282287597656,79275600
-2017-08-25,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.51374816894531,101920400
-2017-08-28,40.03499984741211,40.5,39.98249816894531,40.36750030517578,37.891571044921875,103864000
-2017-08-29,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.229488372802734,118067600
-2017-08-30,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.332733154296875,109078400
-2017-08-31,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.48526382446289,107140400
-2017-09-01,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.49700927734375,66364400
-2017-09-05,40.9375,41.0625,40.13999938964844,40.52000045776367,38.03471374511719,117874000
-2017-09-06,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,37.994815826416016,86606800
-2017-09-07,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,37.84228515625,87714000
-2017-09-08,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.22511291503906,114446000
-2017-09-11,40.125,40.51250076293945,39.97249984741211,40.375,37.89860534667969,126323200
-2017-09-12,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.74842071533203,286856000
-2017-09-13,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.46446990966797,179629600
-2017-09-14,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.14297866821289,95042800
-2017-09-15,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.51844787597656,196458400
-2017-09-18,40.02750015258789,40.125,39.5,39.66749954223633,37.2344970703125,113077600
-2017-09-19,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.24858093261719,83242400
-2017-09-20,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.624366760253906,211805600
-2017-09-21,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,35.99544906616211,150046800
-2017-09-22,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.64346694946289,186581600
-2017-09-25,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.329017639160156,177549200
-2017-09-26,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,35.936798095703125,146640000
-2017-09-27,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.19257736206055,102016800
-2017-09-28,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,35.96964645385742,88022000
-2017-09-29,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.16676712036133,105199200
-2017-10-02,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.09400939941406,74795200
-2017-10-03,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.251251220703125,64921200
-2017-10-04,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.016578674316406,80655200
-2017-10-05,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.464786529541016,85135200
-2017-10-06,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.44367599487305,69630400
-2017-10-09,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.57039260864258,65051600
-2017-10-10,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.58447265625,62468000
-2017-10-11,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.737003326416016,67622400
-2017-10-12,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.60793685913086,64500400
-2017-10-13,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,36.840267181396484,65576800
-2017-10-16,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.51844787597656,96486000
-2017-10-17,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.65690231323242,75989200
-2017-10-18,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.49028778076172,65496800
-2017-10-19,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.60324478149414,170336800
-2017-10-20,39.15250015258789,39.4375,38.9900016784668,39.0625,36.66661071777344,95896400
-2017-10-23,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.64784240722656,87937200
-2017-10-24,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,36.866065979003906,71028800
-2017-10-25,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.70415115356445,84828400
-2017-10-26,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,36.93882751464844,68002000
-2017-10-27,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.26233673095703,177816800
-2017-10-30,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.12356185913086,178803200
-2017-10-31,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.667991638183594,144187200
-2017-11-01,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.1634635925293,134551200
-2017-11-02,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.44976043701172,165573600
-2017-11-03,43.5,43.564998626708984,42.779998779296875,43.125,40.479923248291016,237594400
-2017-11-06,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,40.89060592651367,140105200
-2017-11-07,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.02200698852539,97446000
-2017-11-08,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.35759353637695,97638000
-2017-11-09,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.27311325073242,117930400
-2017-11-10,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.13652038574219,100582000
-2017-11-13,43.375,43.625,43.349998474121094,43.49250030517578,40.971656799316406,67928400
-2017-11-14,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.35225296020508,99130000
-2017-11-15,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,39.82000732421875,116632400
-2017-11-16,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.29574203491211,94550000
-2017-11-17,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.071998596191406,87598000
-2017-11-20,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.03196716308594,65049600
-2017-11-21,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.776180267333984,100525200
-2017-11-22,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.204811096191406,102355600
-2017-11-24,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.207157135009766,56106800
-2017-11-27,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,40.99991989135742,82867200
-2017-11-28,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.75968933105469,105715200
-2017-11-29,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,39.914215087890625,166665600
-2017-11-30,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.472381591796875,166108800
-2017-12-01,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.28395462036133,159037200
-2017-12-04,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,39.98957443237305,130169600
-2017-12-05,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,39.95188903808594,109400800
-2017-12-06,41.875,42.54999923706055,41.6150016784668,42.252498626708984,39.803524017333984,114240000
-2017-12-07,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,39.87653732299805,102693200
-2017-12-08,42.622501373291016,42.75,42.20500183105469,42.342498779296875,39.888301849365234,93420800
-2017-12-11,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.66549301147461,141095200
-2017-12-12,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.437034606933594,77636800
-2017-12-13,43.125,43.3849983215332,43.0,43.067501068115234,40.571285247802734,95273600
-2017-12-14,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.559513092041016,81906000
-2017-12-15,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,40.971656799316406,160677200
-2017-12-18,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.54864501953125,117684400
-2017-12-19,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.10590362548828,109745600
-2017-12-20,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.06114959716797,93902400
-2017-12-21,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.21658706665039,83799600
-2017-12-22,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.21658706665039,65397600
-2017-12-26,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.17091369628906,132742000
-2017-12-27,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.177982330322266,85992800
-2017-12-28,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.2910270690918,65920800
-2017-12-29,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,39.85533905029297,103999600
-2018-01-02,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.568931579589844,102223600
-2018-01-03,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.561859130859375,118071600
-2018-01-04,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.750274658203125,89738400
-2018-01-05,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.21422576904297,94640000
-2018-01-08,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.06114959716797,82271200
-2018-01-09,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.05644607543945,86336000
-2018-01-10,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.047019958496094,95839600
-2018-01-11,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.28015899658203,74670800
-2018-01-12,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.70644760131836,101672400
-2018-01-16,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.49448013305664,118263600
-2018-01-17,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.1798210144043,137547200
-2018-01-18,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.217491149902344,124773600
-2018-01-19,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.029083251953125,129700400
-2018-01-22,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.685237884521484,108434400
-2018-01-23,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.69467544555664,130756400
-2018-01-24,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.030521392822266,204420400
-2018-01-25,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.298095703125,166116000
-2018-01-26,43.0,43.0,42.51499938964844,42.877498626708984,40.39229202270508,156572000
-2018-01-29,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.556243896484375,202561600
-2018-01-30,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.323097229003906,184192800
-2018-01-31,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.4314079284668,129915600
-2018-02-01,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.51384735107422,188923200
-2018-02-02,41.5,41.70000076293945,40.025001525878906,40.125,37.79933166503906,346375200
-2018-02-05,39.775001525878906,40.970001220703125,39.0,39.122501373291016,36.85493850708008,290954000
-2018-02-06,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.395179748535156,272975200
-2018-02-07,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.573246002197266,206434400
-2018-02-08,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.539363861083984,217562000
-2018-02-09,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,36.98628234863281,282690400
-2018-02-12,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.476051330566406,243278000
-2018-02-13,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,38.86149597167969,130196800
-2018-02-14,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.57799530029297,162579600
-2018-02-15,42.4474983215332,43.272499084472656,42.25,43.247501373291016,40.90696334838867,204588800
-2018-02-16,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.7745361328125,160704400
-2018-02-20,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.63738250732422,135722000
-2018-02-21,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.452938079833984,149886400
-2018-02-22,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.79108428955078,123967600
-2018-02-23,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.5004997253418,135249600
-2018-02-26,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.321048736572266,152648800
-2018-02-27,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.18389892578125,155712400
-2018-02-28,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.120052337646484,151128400
-2018-03-01,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.38226318359375,195208000
-2018-03-02,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.668392181396484,153816000
-2018-03-05,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,41.81264877319336,113605600
-2018-03-06,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.77717590332031,95154000
-2018-03-07,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.38935470581055,126814000
-2018-03-08,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,41.84101486206055,95096400
-2018-03-09,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.559879302978516,128740800
-2018-03-12,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,42.97135543823242,128828400
-2018-03-13,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.55752182006836,126774000
-2018-03-14,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.19571304321289,117473600
-2018-03-15,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.24538040161133,90975200
-2018-03-16,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.09640121459961,157618800
-2018-03-19,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.45319366455078,133787200
-2018-03-20,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.43901062011719,78597600
-2018-03-21,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.50022506713867,148219600
-2018-03-22,42.5,43.16999816894531,42.150001525878906,42.212501525878906,39.927982330322266,165963200
-2018-03-23,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.003379821777344,164115200
-2018-03-26,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,40.85493469238281,150164800
-2018-03-27,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,39.807376861572266,163690400
-2018-03-28,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.36752700805664,166674000
-2018-03-29,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.67495346069336,153594000
-2018-04-02,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.41483688354492,150347200
-2018-04-03,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,39.819190979003906,121112000
-2018-04-04,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.58063507080078,138422000
-2018-04-05,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,40.86203384399414,107732800
-2018-04-06,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,39.816829681396484,140021200
-2018-04-09,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.21173858642578,116070800
-2018-04-10,43.25,43.5,42.88249969482422,43.3125,40.96844482421875,113634400
-2018-04-11,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.77690124511719,89726400
-2018-04-12,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.17890167236328,91557200
-2018-04-13,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.31842041015625,100497200
-2018-04-16,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.576175689697266,86313600
-2018-04-17,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.14842987060547,106421600
-2018-04-18,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.05384826660156,83018000
-2018-04-19,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,40.86203384399414,139235200
-2018-04-20,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.18782043457031,261964400
-2018-04-23,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.07431411743164,146062000
-2018-04-24,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.53044128417969,134768000
-2018-04-25,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.69831848144531,113528400
-2018-04-26,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,38.83311462402344,111852000
-2018-04-27,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.383827209472656,142623200
-2018-04-30,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.07904052734375,169709600
-2018-05-01,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,39.987091064453125,214277600
-2018-05-02,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.7535285949707,266157600
-2018-05-03,43.970001220703125,44.375,43.61000061035156,44.22249984741211,41.82918930053711,136272800
-2018-05-04,44.5625,46.0625,44.54249954223633,45.95750045776367,43.47029113769531,224805200
-2018-05-07,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,43.78479766845703,169805600
-2018-05-08,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,43.9952507019043,113611200
-2018-05-09,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.3050422668457,92844800
-2018-05-10,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,44.93877029418945,111957200
-2018-05-11,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.767845153808594,104848800
-2018-05-14,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.66340255737305,83115200
-2018-05-15,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.25748825073242,94780800
-2018-05-16,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.6705322265625,76732400
-2018-05-17,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.388038635253906,69176000
-2018-05-18,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.22663116455078,73190800
-2018-05-21,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.53997039794922,73603200
-2018-05-22,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.428409576416016,60962800
-2018-05-23,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.713260650634766,80233600
-2018-05-24,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.66340255737305,92936000
-2018-05-25,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.76548385620117,69844000
-2018-05-29,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.604061126708984,90056400
-2018-05-30,46.93000030517578,47.0,46.69499969482422,46.875,44.509117126464844,74762000
-2018-05-31,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.35955810546875,109931200
-2018-06-01,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.15953826904297,93770000
-2018-06-04,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.5369758605957,105064800
-2018-06-05,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,45.888301849365234,86264000
-2018-06-06,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.04734420776367,83734400
-2018-06-07,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,45.92390441894531,85388800
-2018-06-08,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.50611114501953,106627200
-2018-06-11,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.3945426940918,73234000
-2018-06-12,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.64380645751953,67644400
-2018-06-13,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.26872634887695,86553600
-2018-06-14,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.292476654052734,86440400
-2018-06-15,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,44.82720184326172,246876800
-2018-06-18,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,44.803462982177734,73939600
-2018-06-19,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.07944107055664,134314000
-2018-06-20,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.271728515625,82514800
-2018-06-21,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.02485275268555,102847600
-2018-06-22,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,43.896663665771484,108801600
-2018-06-25,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.243858337402344,126652400
-2018-06-26,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,43.78034591674805,98276800
-2018-06-27,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.71624755859375,101141200
-2018-06-28,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.03434753417969,69460800
-2018-06-29,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,43.94176483154297,90950800
-2018-07-02,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.43315124511719,70925200
-2018-07-03,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.65929412841797,55819200
-2018-07-05,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.01061248779297,66416800
-2018-07-06,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.62068176269531,69940800
-2018-07-09,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.2402458190918,79026400
-2018-07-10,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.1856575012207,63756400
-2018-07-11,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.599327087402344,75326000
-2018-07-12,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.34706115722656,72164400
-2018-07-13,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.418277740478516,50055600
-2018-07-16,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.31858444213867,60172400
-2018-07-17,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.44676971435547,62138000
-2018-07-18,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.197513580322266,65573600
-2018-07-19,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.548851013183594,81147200
-2018-07-20,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.444400787353516,82704800
-2018-07-23,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.4847526550293,63957600
-2018-07-24,48.11249923706055,48.415000915527344,48.01250076293945,48.25,45.81471252441406,74791600
-2018-07-25,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.24674606323242,66839600
-2018-07-26,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.1019401550293,76304000
-2018-07-27,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.3351936340332,96096000
-2018-07-30,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.081199645996094,84118000
-2018-07-31,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.1713981628418,157492000
-2018-08-01,49.782501220703125,50.439998626708984,49.32749938964844,50.375,47.83245086669922,271742800
-2018-08-02,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.23063659667969,249616000
-2018-08-03,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.37306213378906,133789600
-2018-08-06,52.0,52.3125,51.76750183105469,52.26750183105469,49.62943649291992,101701600
-2018-08-07,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.16416549682617,102349600
-2018-08-08,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.19740676879883,90102000
-2018-08-09,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.58433532714844,93970400
-2018-08-10,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.4366455078125,98444800
-2018-08-13,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,49.7558479309082,103563600
-2018-08-14,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,49.96547317504883,82992000
-2018-08-15,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.082210540771484,115230400
-2018-08-16,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,50.815895080566406,114001600
-2018-08-17,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,51.830692291259766,141708000
-2018-08-20,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.325687408447266,121150800
-2018-08-21,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.22562789916992,104639200
-2018-08-22,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.2280158996582,76072400
-2018-08-23,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.33283233642578,75532800
-2018-08-24,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.492435455322266,73905600
-2018-08-27,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,51.91646194458008,82100400
-2018-08-28,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.33570861816406,91107200
-2018-08-29,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.11705780029297,109019200
-2018-08-30,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.605403900146484,195175200
-2018-08-31,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.22475051879883,173360400
-2018-09-04,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.398651123046875,109560400
-2018-09-05,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.043704986572266,133332000
-2018-09-06,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.14564514160156,137160000
-2018-09-07,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.716861724853516,150479200
-2018-09-10,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.00936508178711,158066000
-2018-09-11,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.324310302734375,142996000
-2018-09-12,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.662071228027344,197114800
-2018-09-13,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,53.93413162231445,166825600
-2018-09-14,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.32192611694336,127997200
-2018-09-17,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,51.90216064453125,148780400
-2018-09-18,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,51.98792266845703,126286800
-2018-09-19,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.01888656616211,108495200
-2018-09-20,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.41432571411133,106435200
-2018-09-21,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,51.849754333496094,384986800
-2018-09-24,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.59536361694336,110773600
-2018-09-25,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,52.92886734008789,98217600
-2018-09-26,55.25,55.9375,54.939998626708984,55.10499954223633,52.50722122192383,95938800
-2018-09-27,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.58633041381836,120724800
-2018-09-28,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,53.774532318115234,91717600
-2018-10-01,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.13661193847656,94403200
-2018-10-02,56.8125,57.5,56.657501220703125,57.31999969482422,54.61781311035156,99152800
-2018-10-03,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.28242874145508,114619200
-2018-10-04,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.310516357421875,128168000
-2018-10-05,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.42912673950195,134322000
-2018-10-08,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.305259704589844,118655600
-2018-10-09,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.043704986572266,107564000
-2018-10-10,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.540069580078125,167962400
-2018-10-11,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.085086822509766,212497600
-2018-10-12,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,52.909812927246094,161351600
-2018-10-15,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,51.77829360961914,123164000
-2018-10-16,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,52.91933822631836,116736000
-2018-10-17,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.69065475463867,91541600
-2018-10-18,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.45909118652344,130325200
-2018-10-19,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.242801666259766,132314800
-2018-10-22,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.562015533447266,115168400
-2018-10-23,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.057498931884766,155071200
-2018-10-24,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.23754119873047,163702000
-2018-10-25,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.35953903198242,119423200
-2018-10-26,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.52578353881836,189033600
-2018-10-29,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.55863571166992,183742000
-2018-10-30,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,50.81113815307617,146640000
-2018-10-31,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.135616302490234,153435600
-2018-11-01,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,52.93601608276367,233292800
-2018-11-02,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.42473220825195,365314800
-2018-11-05,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.021644592285156,264654800
-2018-11-06,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.54096221923828,127531600
-2018-11-07,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.01312255859375,133697600
-2018-11-08,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,49.838619232177734,101450400
-2018-11-09,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,48.87765121459961,137463200
-2018-11-12,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.415496826171875,204542000
-2018-11-13,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,45.95173263549805,187531600
-2018-11-14,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.65373229980469,243204000
-2018-11-15,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.75571823120117,185915200
-2018-11-16,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.26249313354492,147713200
-2018-11-19,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.42901611328125,167701200
-2018-11-20,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.30629348754883,271300800
-2018-11-21,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.258487701416016,124496800
-2018-11-23,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.18516159057617,94496000
-2018-11-26,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.74214553833008,179994000
-2018-11-27,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.651302337646484,165549600
-2018-11-28,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.25292205810547,184250000
-2018-11-29,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,42.9206428527832,167080000
-2018-11-30,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.688758850097656,158126000
-2018-12-03,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.18040466308594,163210000
-2018-12-04,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.236968994140625,165377200
-2018-12-06,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.766048431396484,172393600
-2018-12-07,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.27680587768555,169126400
-2018-12-10,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.542137145996094,248104000
-2018-12-11,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.310272216796875,189126800
-2018-12-12,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.4226188659668,142510800
-2018-12-13,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,40.86485290527344,127594400
-2018-12-14,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.55727005004883,162814800
-2018-12-17,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.18914031982422,177151600
-2018-12-18,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.698307037353516,135366000
-2018-12-19,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.46004867553711,196189200
-2018-12-20,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.48952865600586,259092000
-2018-12-21,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.031341552734375,382978400
-2018-12-24,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.099063873291016,148676800
-2018-12-26,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.570796966552734,234330000
-2018-12-27,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.32697677612305,212468400
-2018-12-28,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.346099853515625,169165600
-2018-12-31,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.70705795288086,140014000
-2019-01-02,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.750083923339844,148158800
-2019-01-03,35.994998931884766,36.43000030517578,35.5,35.54750061035156,33.98990249633789,365248800
-2019-01-04,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.4409065246582,234428400
-2019-01-07,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.36201477050781,219111200
-2019-01-08,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.03612518310547,164101200
-2019-01-09,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.64807891845703,180396400
-2019-01-10,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.76521682739258,143122800
-2019-01-11,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.40425109863281,108092800
-2019-01-14,37.712501525878906,37.817501068115234,37.30500030517578,37.5,35.856849670410156,129756800
-2019-01-15,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.59071350097656,114843600
-2019-01-16,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.03773880004883,122278800
-2019-01-17,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.25764846801758,119284800
-2019-01-18,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.48713684082031,135004000
-2019-01-22,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.64570617675781,121576000
-2019-01-23,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.79389953613281,92522400
-2019-01-24,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.502262115478516,101766000
-2019-01-25,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.711830139160156,134142000
-2019-01-28,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.36283493041992,104768400
-2019-01-29,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,36.975589752197266,166348800
-2019-01-30,40.8125,41.537498474121094,40.057498931884766,41.3125,39.50228500366211,244439200
-2019-01-31,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.78675842285156,162958400
-2019-02-01,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,39.805877685546875,130672400
-2019-02-04,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,40.936561584472656,125982000
-2019-02-05,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.636962890625,144406400
-2019-02-06,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.651302337646484,112958400
-2019-02-07,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,40.862464904785156,126966800
-2019-02-08,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,40.91046142578125,95280000
-2019-02-11,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.675201416015625,83973600
-2019-02-12,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.02570724487305,89134000
-2019-02-13,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,40.85525131225586,89960800
-2019-02-14,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.004093170166016,87342800
-2019-02-15,42.8125,42.92499923706055,42.4375,42.60499954223633,40.912864685058594,98507200
-2019-02-19,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.035308837890625,75891200
-2019-02-20,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.29938507080078,104457600
-2019-02-21,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.0665168762207,68998800
-2019-02-22,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.525054931640625,75652800
-2019-02-25,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,41.82754898071289,87493600
-2019-02-26,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,41.85154724121094,68280800
-2019-02-27,43.3025016784668,43.75,43.182498931884766,43.717498779296875,41.9811897277832,111341600
-2019-02-28,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.568260192871094,112861600
-2019-03-01,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.005191802978516,103544800
-2019-03-04,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.216453552246094,109744800
-2019-03-05,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.13962936401367,78949600
-2019-03-06,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,41.897159576416016,83241600
-2019-03-07,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.41222381591797,99185600
-2019-03-08,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.510650634765625,95997600
-2019-03-11,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,42.94866943359375,128044000
-2019-03-12,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.431217193603516,129870400
-2019-03-13,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.62328338623047,124130000
-2019-03-14,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.10821533203125,94318000
-2019-03-15,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.681983947753906,156171600
-2019-03-18,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.13812255859375,104879200
-2019-03-19,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,44.78041458129883,126585600
-2019-03-20,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.171730041503906,124140800
-2019-03-21,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,46.835411071777344,204136800
-2019-03-22,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,45.86552810668945,169630800
-2019-03-25,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.31096649169922,175381200
-2019-03-26,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,44.84282302856445,199202000
-2019-03-27,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.24615478515625,119393600
-2019-03-28,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.30616760253906,83121600
-2019-03-29,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.60145950317383,94256000
-2019-04-01,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,45.911155700683594,111448000
-2019-04-02,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.57855224609375,91062800
-2019-04-03,48.3125,49.125,48.287498474121094,48.837501525878906,46.897830963134766,93087200
-2019-04-04,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,46.979461669921875,76457200
-2019-04-05,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.2939567565918,74106400
-2019-04-08,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.03817367553711,103526800
-2019-04-09,50.08000183105469,50.712501525878906,49.807498931884766,49.875,47.89413070678711,143072800
-2019-04-10,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.16301727294922,86781200
-2019-04-11,50.212501525878906,50.25,49.61000061035156,49.73749923706055,47.7620849609375,83603200
-2019-04-12,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.742897033691406,111042800
-2019-04-15,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,47.829322814941406,70146400
-2019-04-16,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,47.8341178894043,102785600
-2019-04-17,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,48.765594482421875,115627200
-2019-04-18,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,48.94083786010742,96783200
-2019-04-22,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.1016845703125,77758000
-2019-04-23,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,49.80989456176758,93292000
-2019-04-24,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.733070373535156,70162400
-2019-04-25,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.28173828125,74172800
-2019-04-26,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.04647445678711,74596400
-2019-04-29,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.12089920043945,88818800
-2019-04-30,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.17501449584961,186139600
-2019-05-01,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.53971481323242,259309200
-2019-05-02,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.210819244384766,127985200
-2019-05-03,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,50.834983825683594,83569600
-2019-05-06,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.049964904785156,129772400
-2019-05-07,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.700767517089844,155054800
-2019-05-08,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.71037292480469,105358000
-2019-05-09,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.187015533447266,139634400
-2019-05-10,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.519466400146484,164834800
-2019-05-13,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.75764846801758,229722400
-2019-05-14,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.46617889404297,146118800
-2019-05-15,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.010833740234375,106178800
-2019-05-16,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,45.80839538574219,132125600
-2019-05-17,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.548126220703125,131516400
-2019-05-20,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.12383270263672,154449200
-2019-05-21,46.30500030517578,47.0,46.17499923706055,46.650001525878906,44.969730377197266,113459200
-2019-05-22,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.04913330078125,118994400
-2019-05-23,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.297218322753906,146118800
-2019-05-24,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.13093566894531,94858800
-2019-05-28,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,42.95260238647461,111792800
-2019-05-29,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.74775314331055,113924800
-2019-05-30,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,42.969478607177734,84873600
-2019-05-31,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.19105911254883,108174400
-2019-06-03,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.76449966430664,161584400
-2019-06-04,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.29240036010742,123872000
-2019-06-05,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,43.99129867553711,119093600
-2019-06-06,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.63716125488281,90105200
-2019-06-07,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,45.825260162353516,122737600
-2019-06-10,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.410884857177734,104883600
-2019-06-11,48.71500015258789,49.0,48.400001525878906,48.70249938964844,46.94831085205078,107731600
-2019-06-12,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,46.79889678955078,73012800
-2019-06-13,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,46.78924560546875,86698400
-2019-06-14,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.44944763183594,75046000
-2019-06-17,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.72658920288086,58676400
-2019-06-18,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,47.825523376464844,106204000
-2019-06-19,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.68574523925781,84496800
-2019-06-20,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.068939208984375,86056000
-2019-06-21,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,47.905052185058594,191202400
-2019-06-24,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,47.85685729980469,72881600
-2019-06-25,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.131465911865234,84281200
-2019-06-26,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.1508674621582,104270000
-2019-06-27,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.136409759521484,83598800
-2019-06-28,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.697792053222656,124442400
-2019-07-01,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.57261276245117,109012000
-2019-07-02,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,48.856990814208984,67740800
-2019-07-03,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.261863708496094,45448000
-2019-07-05,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.218475341796875,69062000
-2019-07-08,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.20389175415039,101354400
-2019-07-09,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.497901916503906,82312000
-2019-07-10,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,48.97748565673828,71588400
-2019-07-11,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.620819091796875,80767200
-2019-07-12,50.61249923706055,51.0,50.54999923706055,50.82500076293945,48.994361877441406,70380800
-2019-07-15,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.45465850830078,67789600
-2019-07-16,51.147499084472656,51.52750015258789,50.875,51.125,49.28355026245117,67467200
-2019-07-17,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.006404876708984,56430000
-2019-07-18,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.56309509277344,74162400
-2019-07-19,51.4474983215332,51.625,50.59000015258789,50.647499084472656,48.82323455810547,83717200
-2019-07-22,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,49.939048767089844,89111600
-2019-07-23,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.329463958740234,73420800
-2019-07-24,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.28849411010742,59966400
-2019-07-25,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,49.89086151123047,55638400
-2019-07-26,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.06437683105469,70475600
-2019-07-29,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.531898498535156,86693600
-2019-07-30,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.31501007080078,135742800
-2019-07-31,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.341651916503906,277125600
-2019-08-01,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.230655670166016,216071600
-2019-08-02,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.167869567871094,163448400
-2019-08-05,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.59403610229492,209572000
-2019-08-06,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.47608947753906,143299200
-2019-08-07,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,47.967716217041016,133457600
-2019-08-08,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.02568435668945,108038000
-2019-08-09,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.62169647216797,98478800
-2019-08-12,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.498313903808594,89927600
-2019-08-13,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.552146911621094,188874000
-2019-08-14,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.047454833984375,146189600
-2019-08-15,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,48.80312728881836,108909600
-2019-08-16,51.06999969482422,51.790000915527344,50.959999084472656,51.625,49.95462417602539,110481600
-2019-08-19,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,50.885986328125,97654400
-2019-08-20,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,50.888404846191406,107537200
-2019-08-21,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.4399528503418,86141600
-2019-08-22,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.39641189575195,89014800
-2019-08-23,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.02084732055664,187272000
-2019-08-26,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,49.952205657958984,104174400
-2019-08-27,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.3885498046875,103493200
-2019-08-28,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.719970703125,63755200
-2019-08-29,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.56182098388672,83962000
-2019-08-30,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.49650192260742,84573600
-2019-09-03,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,49.761104583740234,80092000
-2019-09-04,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.60536575317383,76752400
-2019-09-05,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.59477996826172,95654800
-2019-09-06,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.589935302734375,77449200
-2019-09-09,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,51.81008529663086,109237600
-2019-09-10,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.422119140625,127111600
-2019-09-11,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.08887481689453,177158400
-2019-09-12,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,53.96792984008789,128906800
-2019-09-13,55.0,55.1974983215332,54.255001068115234,54.6875,52.91802978515625,159053200
-2019-09-16,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.196224212646484,84632400
-2019-09-17,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.38975524902344,73274800
-2019-09-18,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,53.89051818847656,101360000
-2019-09-19,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.452659606933594,88242400
-2019-09-20,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.6712760925293,221652400
-2019-09-23,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,52.91078186035156,76662000
-2019-09-24,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.6591796875,124763200
-2019-09-25,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.4695930480957,87613600
-2019-09-26,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.19380569458008,75334000
-2019-09-27,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,52.934959411621094,101408000
-2019-09-30,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.18080520629883,103909600
-2019-10-01,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.33079147338867,139223200
-2019-10-02,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,52.96884536743164,138449200
-2019-10-03,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.418792724609375,114426000
-2019-10-04,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,54.91621398925781,138478800
-2019-10-07,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,54.92831039428711,122306000
-2019-10-08,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.28482437133789,111820000
-2019-10-09,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,54.92105484008789,74770400
-2019-10-10,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.66129684448242,113013600
-2019-10-11,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.14179992675781,166795600
-2019-10-14,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.059547424316406,96427600
-2019-10-15,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,56.9265022277832,87360000
-2019-10-16,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.696678161621094,73903200
-2019-10-17,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,56.91681671142578,67585200
-2019-10-18,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.1901741027832,97433600
-2019-10-21,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.1820182800293,87247200
-2019-10-22,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.048973083496094,82293600
-2019-10-23,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,58.82791519165039,75828800
-2019-10-24,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,58.924678802490234,69275200
-2019-10-25,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.65040969848633,73477200
-2019-10-28,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.24794006347656,96572800
-2019-10-29,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,58.854522705078125,142839600
-2019-10-30,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,58.84727096557617,124522000
-2019-10-31,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.17778015136719,139162000
-2019-11-01,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,61.88567352294922,151125200
-2019-11-04,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.292083740234375,103272000
-2019-11-05,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.20256805419922,79897600
-2019-11-06,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.229183197021484,75864400
-2019-11-07,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,62.9473876953125,94940400
-2019-11-08,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.11966323852539,69986400
-2019-11-11,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.61951446533203,81821200
-2019-11-12,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.561248779296875,87388800
-2019-11-13,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.17028045654297,102734400
-2019-11-14,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,63.72624969482422,89182800
-2019-11-15,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.4832992553711,100206400
-2019-11-18,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,64.80843353271484,86703200
-2019-11-19,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.61188507080078,76167200
-2019-11-20,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,63.859710693359375,106234400
-2019-11-21,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.573394775390625,121395200
-2019-11-22,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.5175895690918,65325200
-2019-11-25,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.63128662109375,84020400
-2019-11-26,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.12659454345703,105207600
-2019-11-27,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,64.98796844482422,65235600
-2019-11-29,66.6500015258789,67.0,66.4749984741211,66.8125,64.84481048583984,46617600
-2019-12-02,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.0950698852539,94487200
-2019-12-03,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,62.95224380493164,114430400
-2019-12-04,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.50788879394531,67181600
-2019-12-05,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.43958282470703,74424400
-2019-12-06,66.87000274658203,67.75,66.82499694824219,67.67749786376953,65.6843490600586,106075600
-2019-12-09,67.5,67.69999694824219,66.22750091552734,66.7300033569336,64.76476287841797,128042400
-2019-12-10,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.14325714111328,90420400
-2019-12-11,67.20249938964844,67.7750015258789,67.125,67.69249725341797,65.69889831542969,78756800
-2019-12-12,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,65.86632537841797,137310400
-2019-12-13,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,66.76164245605469,133587600
-2019-12-16,69.25,70.19750213623047,69.24500274658203,69.96499633789062,67.90446472167969,128186000
-2019-12-17,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.03793334960938,114158400
-2019-12-18,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,67.87535858154297,116028400
-2019-12-19,69.875,70.29499816894531,69.73750305175781,70.00499725341797,67.94328308105469,98369200
-2019-12-20,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,67.80257415771484,275978000
-2019-12-23,70.13249969482422,71.0625,70.09249877929688,71.0,68.90900421142578,98572000
-2019-12-24,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,68.97450256347656,48478800
-2019-12-26,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.34298706054688,93121200
-2019-12-27,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.31629943847656,146266000
-2019-12-30,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,70.73362731933594,144114400
-2019-12-31,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.25042724609375,100805600
-2020-01-02,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,72.87610626220703,135480400
-2020-01-03,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.16761016845703,146322800
-2020-01-06,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,72.7426528930664,118387200
-2020-01-07,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.4005355834961,108872000
-2020-01-08,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.56519317626953,132079200
-2020-01-09,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.1277847290039,170108400
-2020-01-10,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.29761505126953,140644800
-2020-01-13,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,76.90630340576172,121532000
-2020-01-14,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,75.86781311035156,161954400
-2020-01-15,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.5427017211914,121923600
-2020-01-16,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.48896026611328,108829200
-2020-01-17,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.33576965332031,137816400
-2020-01-21,79.29750061035156,79.75499725341797,79.0,79.14250183105469,76.81169128417969,110843200
-2020-01-22,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.08586883544922,101832400
-2020-01-23,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.45709991455078,104472000
-2020-01-24,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.2338638305664,146537600
-2020-01-27,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,74.96281433105469,161940000
-2020-01-28,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.08342742919922,162234000
-2020-01-29,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.6969985961914,216229200
-2020-01-30,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.58292388916016,126743200
-2020-01-31,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.09866333007812,199588400
-2020-02-03,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,74.89242553710938,173788400
-2020-02-04,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.3648910522461,136616400
-2020-02-05,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,77.9957504272461,118826800
-2020-02-06,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,78.90807342529297,105425600
-2020-02-07,80.59249877929688,80.8499984741211,79.5,80.00749969482422,77.83550262451172,117684000
-2020-02-10,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.20516967773438,109348800
-2020-02-11,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,77.73334503173828,94323200
-2020-02-12,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.57933807373047,113730400
-2020-02-13,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.01265716552734,94747600
-2020-02-14,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.0321044921875,80113600
-2020-02-18,78.83999633789062,79.9375,78.65249633789062,79.75,77.58500671386719,152531200
-2020-02-19,80.0,81.14250183105469,80.0,80.90499877929688,78.7086181640625,93984000
-2020-02-20,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,77.90116119384766,100566000
-2020-02-21,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.13789367675781,129554000
-2020-02-24,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.52130126953125,222195200
-2020-02-25,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.06483459472656,230673600
-2020-02-26,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.17632293701172,198054800
-2020-02-27,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.52366638183594,320605600
-2020-02-28,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.48473358154297,426510000
-2020-03-02,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.67453002929688,341397200
-2020-03-03,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.36642456054688,319475600
-2020-03-04,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.63033294677734,219178400
-2020-03-05,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.24200439453125,187572800
-2020-03-06,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.29588317871094,226176800
-2020-03-09,65.9375,69.52249908447266,65.75,66.5425033569336,64.73605346679688,286744800
-2020-03-10,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.39842224121094,285290000
-2020-03-11,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,66.98821258544922,255598800
-2020-03-12,63.98500061035156,67.5,62.0,62.057498931884766,60.3727912902832,418474000
-2020-03-13,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.60595703125,370732000
-2020-03-16,60.48749923706055,64.7699966430664,60.0,60.5525016784668,58.908653259277344,322423600
-2020-03-17,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.498870849609375,324056000
-2020-03-18,59.942501068115234,62.5,59.279998779296875,61.66749954223633,59.99338150024414,300233600
-2020-03-19,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.533714294433594,271857200
-2020-03-20,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.754180908203125,401693200
-2020-03-23,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.569732666015625,336752800
-2020-03-24,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.044464111328125,287531200
-2020-03-25,62.6875,64.5625,61.07500076293945,61.380001068115234,59.71368408203125,303602000
-2020-03-26,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,62.85600662231445,252087200
-2020-03-27,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.253623962402344,204216800
-2020-03-30,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,61.97314453125,167976400
-2020-03-31,63.900001525878906,65.62249755859375,63.0,63.5724983215332,61.84667205810547,197002000
-2020-04-01,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.59247970581055,176218400
-2020-04-02,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.5701904296875,165934000
-2020-04-03,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.714080810546875,129880000
-2020-04-06,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,63.836151123046875,201820400
-2020-04-07,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.096778869628906,202887200
-2020-04-08,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.71171569824219,168895200
-2020-04-09,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.1786880493164,161834800
-2020-04-13,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.45799255371094,131022800
-2020-04-14,70.0,72.0625,69.51249694824219,71.76249694824219,69.8143310546875,194994800
-2020-04-15,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.1771011352539,131154400
-2020-04-16,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.72676849365234,157125200
-2020-04-17,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,68.7806625366211,215250000
-2020-04-20,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.35301208496094,130015200
-2020-04-21,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.27108764648438,180991600
-2020-04-22,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.15115356445312,116862400
-2020-04-23,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,66.89090728759766,124814400
-2020-04-24,69.30000305175781,70.75250244140625,69.25,70.74250030517578,68.82200622558594,126161200
-2020-04-27,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,68.87063598632812,117087600
-2020-04-28,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,67.75431823730469,112004800
-2020-04-29,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,69.97972106933594,137280800
-2020-04-30,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.45601654052734,183064000
-2020-05-01,71.5625,74.75,71.4625015258789,72.26750183105469,70.30561828613281,240616800
-2020-05-04,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.30036926269531,133568000
-2020-05-05,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.37049865722656,147751200
-2020-05-06,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.1171646118164,142333600
-2020-05-07,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,73.87355041503906,115215200
-2020-05-08,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.63187408447266,133838400
-2020-05-11,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,76.82195281982422,145946400
-2020-05-12,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,75.94403076171875,162301200
-2020-05-13,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.0270767211914,200622400
-2020-05-14,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.48799896240234,158929200
-2020-05-15,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.04170227050781,166348400
-2020-05-18,78.2925033569336,79.125,77.58000183105469,78.73999786376953,76.80977630615234,135178400
-2020-05-19,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.36592864990234,101729600
-2020-05-20,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,77.8510971069336,111504800
-2020-05-21,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.27069091796875,102688800
-2020-05-22,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,77.76819610595703,81803200
-2020-05-26,80.875,81.05999755859375,79.125,79.18250274658203,77.24142456054688,125522000
-2020-05-27,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.57796478271484,112945200
-2020-05-28,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.61210632324219,133560800
-2020-05-29,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.53651428222656,153532400
-2020-06-01,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.49004364013672,80791200
-2020-06-02,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,78.85343170166016,87642800
-2020-06-03,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.28750610351562,104491200
-2020-06-04,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.60466003417969,87560400
-2020-06-05,80.8375015258789,82.9375,80.80750274658203,82.875,80.84339141845703,137250400
-2020-06-08,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.32138061523438,95654400
-2020-06-09,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,83.88935089111328,147712400
-2020-06-10,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.047607421875,166651600
-2020-06-11,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,81.91645050048828,201662400
-2020-06-12,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.6236572265625,200146000
-2020-06-15,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.6454849243164,138808800
-2020-06-16,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,85.86227416992188,165428800
-2020-06-17,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,85.74278259277344,114406400
-2020-06-18,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,85.77693939208984,96820400
-2020-06-19,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.28675842285156,264476000
-2020-06-22,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.5181655883789,135445200
-2020-06-23,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.38622283935547,212155600
-2020-06-24,91.25,92.19750213623047,89.62999725341797,90.01499938964844,87.8083724975586,192623200
-2020-06-25,90.17500305175781,91.25,89.39250183105469,91.20999908447266,88.97407531738281,137522400
-2020-06-26,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.24029541015625,205256800
-2020-06-29,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.22783660888672,130646000
-2020-06-30,90.0199966430664,91.49500274658203,90.0,91.19999694824219,88.96431732177734,140223200
-2020-07-01,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,88.79605102539062,110737200
-2020-07-02,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,88.79605102539062,114041600
-2020-07-06,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.17135620117188,118655600
-2020-07-07,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,90.88848114013672,112424400
-2020-07-08,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.0052719116211,117092000
-2020-07-09,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.40522003173828,125642800
-2020-07-10,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.56861114501953,90257200
-2020-07-13,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.1369857788086,191649200
-2020-07-14,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,94.67823028564453,170989200
-2020-07-15,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.32939147949219,153198000
-2020-07-16,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.1563491821289,110577600
-2020-07-17,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,93.96614074707031,92186800
-2020-07-20,96.4175033569336,98.5,96.0625,98.35749816894531,95.94635772705078,90318000
-2020-07-21,99.17250061035156,99.25,96.74250030517578,97.0,94.62215423583984,103433200
-2020-07-22,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,94.88795471191406,89001600
-2020-07-23,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.5689926147461,197004400
-2020-07-24,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.34463500976562,185438800
-2020-07-27,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.48583984375,121214000
-2020-07-28,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,90.96652221679688,103625600
-2020-07-29,93.75,95.2300033569336,93.7125015258789,95.04000091552734,92.71018981933594,90329200
-2020-07-30,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,93.83199310302734,158130000
-2020-07-31,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,103.65513610839844,374336800
-2020-08-03,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.26700592041016,308151200
-2020-08-04,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,106.97667694091797,173071600
-2020-08-05,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.36444091796875,121776800
-2020-08-06,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.11028289794922,202428800
-2020-08-07,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.58412170410156,198045600
-2020-08-10,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.1623764038086,212403600
-2020-08-11,111.97000122070312,112.48249816894531,109.10749816894531,109.375,106.88615417480469,187902400
-2020-08-12,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.43843078613281,165598000
-2020-08-13,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.3929214477539,210082000
-2020-08-14,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.29276275634766,165565200
-2020-08-17,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,111.99958801269531,119561600
-2020-08-18,114.35250091552734,116.0,114.00749969482422,115.5625,112.93286895751953,105633600
-2020-08-19,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.07454681396484,145538000
-2020-08-20,115.75,118.39250183105469,115.73249816894531,118.2750015258789,115.58364868164062,126907200
-2020-08-21,119.26249694824219,124.86750030517578,119.25,124.37000274658203,121.53994750976562,338054800
-2020-08-24,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,122.99358367919922,345937600
-2020-08-25,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,121.98458862304688,211495600
-2020-08-26,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,123.6434555053711,163022400
-2020-08-27,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.16539764404297,155552400
-2020-08-28,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,121.96748352050781,187630000
-2020-08-31,127.58000183105469,131.0,126.0,129.0399932861328,126.10365295410156,225702700
-2020-09-01,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.12672424316406,151948100
-2020-09-02,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.4099578857422,200119000
-2020-09-03,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.12934875488281,257599600
-2020-09-04,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.20752716064453,332607200
-2020-09-08,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.25276184082031,231366600
-2020-09-09,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,114.65036010742188,176940500
-2020-09-10,120.36000061035156,120.5,112.5,113.48999786376953,110.90750885009766,182274400
-2020-09-11,114.56999969482422,115.2300033569336,110.0,112.0,109.45143127441406,180860300
-2020-09-14,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,112.73497009277344,140150100
-2020-09-15,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,112.9108657836914,184642000
-2020-09-16,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.57846069335938,154679000
-2020-09-17,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,107.82917785644531,178011000
-2020-09-18,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.40884399414062,287104900
-2020-09-21,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.5750961303711,195713800
-2020-09-22,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.2657470703125,183055400
-2020-09-23,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,104.68246459960938,150718700
-2020-09-24,105.16999816894531,110.25,105.0,108.22000122070312,105.75743103027344,167743300
-2020-09-25,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,109.72502899169922,149981400
-2020-09-28,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.34407806396484,137672400
-2020-09-29,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.49386596679688,99382200
-2020-09-30,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.17471313476562,142675200
-2020-10-01,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.13240814208984,116120400
-2020-10-02,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.44820404052734,144712000
-2020-10-05,113.91000366210938,116.6500015258789,113.55000305175781,116.5,113.8490219116211,106243800
-2020-10-06,115.69999694824219,116.12000274658203,112.25,113.16000366210938,110.58503723144531,161498200
-2020-10-07,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.46134185791016,96849000
-2020-10-08,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.35384368896484,83477200
-2020-10-09,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.30833435058594,100506900
-2020-10-12,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,121.56925964355469,240226800
-2020-10-13,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.3443603515625,262330500
-2020-10-14,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.43229675292969,150712000
-2020-10-15,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,117.9632339477539,112559200
-2020-10-16,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.31168365478516,115393800
-2020-10-19,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.34085083007812,120639300
-2020-10-20,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,114.83602905273438,124423700
-2020-10-21,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.21060943603516,89946000
-2020-10-22,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.1161117553711,101988000
-2020-10-23,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.42224884033203,82572600
-2020-10-26,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.4320068359375,111850700
-2020-10-27,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,113.9467544555664,92276800
-2020-10-28,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,108.66962432861328,143937800
-2020-10-29,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,112.69585418701172,146129200
-2020-10-30,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.38287353515625,190272600
-2020-11-02,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.29492950439453,122866900
-2020-11-03,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,107.92691802978516,107624400
-2020-11-04,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.33430480957031,138235500
-2020-11-05,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.32146453857422,126387100
-2020-11-06,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.18931579589844,114457900
-2020-11-09,120.5,121.98999786376953,116.05000305175781,116.31999969482422,113.86923217773438,154515300
-2020-11-10,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.526611328125,138023400
-2020-11-11,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,116.97244262695312,112295000
-2020-11-12,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,116.6983413696289,103162300
-2020-11-13,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,116.74730682373047,81581900
-2020-11-16,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,117.76538848876953,91183000
-2020-11-17,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,116.87454223632812,74271000
-2020-11-18,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.54319763183594,76322100
-2020-11-19,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.14033508300781,74113000
-2020-11-20,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,114.86773681640625,73604300
-2020-11-23,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.45127868652344,127959300
-2020-11-24,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,112.74346923828125,113874200
-2020-11-25,115.55000305175781,116.75,115.16999816894531,116.02999877929688,113.58534240722656,76499200
-2020-11-27,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.13353729248047,46691300
-2020-11-30,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.5417251586914,169410200
-2020-12-01,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.13439178466797,127728200
-2020-12-02,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.48680877685547,89004200
-2020-12-03,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.34974670410156,78967600
-2020-12-04,122.5999984741211,122.86000061035156,121.5199966430664,122.25,119.6742935180664,78260400
-2020-12-07,122.30999755859375,124.56999969482422,122.25,123.75,121.14269256591797,86712000
-2020-12-08,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,121.75941467285156,82225500
-2020-12-09,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.21420288085938,115089200
-2020-12-10,120.5,123.87000274658203,120.1500015258789,123.23999786376953,120.6434326171875,81312200
-2020-12-11,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,119.83091735839844,86939800
-2020-12-14,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.21420288085938,79184500
-2020-12-15,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.18565368652344,157243700
-2020-12-16,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.11714172363281,98208600
-2020-12-17,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,125.98839569091797,94359800
-2020-12-18,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,123.99138641357422,192541500
-2020-12-21,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,125.52828216552734,121251600
-2020-12-22,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.10140991210938,168904800
-2020-12-23,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.20079040527344,88223700
-2020-12-24,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.1894989013672,54930100
-2020-12-28,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,133.81007385253906,124486200
-2020-12-29,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.0283660888672,121047300
-2020-12-30,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,130.90261840820312,96452100
-2020-12-31,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,129.8943328857422,99116600
-2021-01-04,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,126.6834487915039,143301900
-2021-01-05,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.24969482421875,97664900
-2021-01-06,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,123.93264770507812,155088000
-2021-01-07,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.16160583496094,109578200
-2021-01-08,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.267822265625,105158200
-2021-01-11,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.26250457763672,100384500
-2021-01-12,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.08628845214844,91951100
-2021-01-13,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.13223266601562,88636800
-2021-01-14,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.19396209716797,90221800
-2021-01-15,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.46127319335938,111598500
-2021-01-19,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.1367416381836,90757300
-2021-01-20,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.2482147216797,104319500
-2021-01-21,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,133.9862518310547,120150900
-2021-01-22,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.13990783691406,114459400
-2021-01-25,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,139.90878295898438,157611700
-2021-01-26,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.1437225341797,98390600
-2021-01-27,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.06687927246094,140843800
-2021-01-28,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.20159912109375,142621100
-2021-01-29,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.17971801757812,177523800
-2021-02-01,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.3137969970703,106239800
-2021-02-02,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.1458740234375,83305400
-2021-02-03,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.1179962158203,89880900
-2021-02-04,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,134.4953155517578,84183100
-2021-02-05,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.0786590576172,75693800
-2021-02-08,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.22572326660156,71297200
-2021-02-09,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.34332275390625,76774200
-2021-02-10,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,132.73548889160156,73046600
-2021-02-11,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.4805908203125,64280000
-2021-02-12,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,132.7158660888672,60145100
-2021-02-16,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,130.57862854003906,80576300
-2021-02-17,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.27471923828125,97918500
-2021-02-18,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.16687774658203,96856700
-2021-02-19,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.32372283935547,87668800
-2021-02-22,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.52959442138672,103916400
-2021-02-23,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.39234924316406,158273000
-2021-02-24,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,122.89234924316406,111039900
-2021-02-25,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,118.6178207397461,148199500
-2021-02-26,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,118.88255310058594,164560400
-2021-03-01,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.28450775146484,116307900
-2021-03-02,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,122.66686248779297,102260900
-2021-03-03,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,119.6668472290039,112966300
-2021-03-04,121.75,123.5999984741211,118.62000274658203,120.12999725341797,117.7746810913086,178155000
-2021-03-05,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.03937530517578,153766600
-2021-03-08,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.07860565185547,154376600
-2021-03-09,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,118.71586608886719,129525800
-2021-03-10,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,117.62763214111328,111943300
-2021-03-11,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,119.56880950927734,103026500
-2021-03-12,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,118.65703582763672,88105100
-2021-03-15,121.41000366210938,124.0,120.41999816894531,123.98999786376953,121.55901336669922,92403800
-2021-03-16,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.10801696777344,115227900
-2021-03-17,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.31391906738281,111932600
-2021-03-18,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.16683959960938,121229700
-2021-03-19,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,117.6374282836914,185549500
-2021-03-22,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,120.97077178955078,111912300
-2021-03-23,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.13744354248047,95467100
-2021-03-24,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,117.7354736328125,88530500
-2021-03-25,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.22566986083984,98844700
-2021-03-26,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,118.8335189819336,94071200
-2021-03-29,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.0099868774414,80819200
-2021-03-30,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.54920196533203,85671900
-2021-03-31,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,119.75508117675781,118323800
-2021-04-01,123.66000366210938,124.18000030517578,122.48999786376953,123.0,120.58843231201172,75089100
-2021-04-05,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.43157196044922,88651200
-2021-04-06,126.5,127.12999725341797,125.6500015258789,126.20999908447266,123.7354736328125,80171300
-2021-04-07,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.39236450195312,83466700
-2021-04-08,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,127.80411529541016,88844600
-2021-04-09,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.392333984375,106686700
-2021-04-12,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,128.66683959960938,91420000
-2021-04-13,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,131.79432678222656,91266500
-2021-04-14,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.44137573242188,87222800
-2021-04-15,133.82000732421875,135.0,133.63999938964844,134.5,131.86294555664062,89347100
-2021-04-16,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,131.52964782714844,84922400
-2021-04-19,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.19627380371094,94264200
-2021-04-20,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.5001983642578,94812300
-2021-04-21,132.36000061035156,133.75,131.3000030517578,133.5,130.88255310058594,68847100
-2021-04-22,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.35313415527344,84566500
-2021-04-23,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,131.68650817871094,78657500
-2021-04-26,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.07864379882812,66905100
-2021-04-27,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,131.75511169433594,66015800
-2021-04-28,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,130.9609832763672,107760100
-2021-04-29,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,130.86293029785156,151101000
-2021-04-30,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,128.882568359375,109839500
-2021-05-03,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,129.94137573242188,75135100
-2021-05-04,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.34331512451172,137564700
-2021-05-05,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,125.58843994140625,84000900
-2021-05-06,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.19628143310547,78128300
-2021-05-07,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,127.8739242553711,78973300
-2021-05-10,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,124.57416534423828,88071200
-2021-05-11,123.5,126.2699966430664,122.7699966430664,125.91000366210938,123.65104675292969,126142800
-2021-05-12,123.4000015258789,124.63999938964844,122.25,122.7699966430664,120.5673828125,112172300
-2021-05-13,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,122.72789001464844,105861300
-2021-05-14,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.16341400146484,81918000
-2021-05-17,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.00457763671875,74244600
-2021-05-18,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,122.61006164550781,63342900
-2021-05-19,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.45292663574219,92612000
-2021-05-20,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.02591705322266,76857100
-2021-05-21,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.17965698242188,79295400
-2021-05-24,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,124.81969451904297,63092900
-2021-05-25,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,124.62328338623047,72009500
-2021-05-26,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,124.57416534423828,56575900
-2021-05-27,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.03234100341797,94625600
-2021-05-28,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.37437438964844,71311100
-2021-06-01,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.05026245117188,67637100
-2021-06-02,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,122.81629180908203,59278900
-2021-06-03,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.32357025146484,76229200
-2021-06-04,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,123.63138580322266,75169300
-2021-06-07,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,123.64122009277344,71057600
-2021-06-08,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.46614837646484,74403800
-2021-06-09,127.20999908447266,127.75,126.5199966430664,127.12999725341797,124.84915161132812,56877900
-2021-06-10,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,123.84745788574219,71186400
-2021-06-11,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.06520080566406,53522400
-2021-06-14,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.1390380859375,96906500
-2021-06-15,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.31409454345703,62746300
-2021-06-16,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,127.81495666503906,91815000
-2021-06-17,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.42555236816406,96721700
-2021-06-18,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.11941528320312,108953300
-2021-06-21,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,129.92642211914062,79663300
-2021-06-22,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,131.5762481689453,74783600
-2021-06-23,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.30125427246094,60214200
-2021-06-24,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.01649475097656,68711000
-2021-06-25,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,130.7218475341797,70783700
-2021-06-28,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.3618927001953,62111300
-2021-06-29,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,133.8841094970703,64556100
-2021-06-30,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,134.50277709960938,63261400
-2021-07-01,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,134.80722045898438,52485800
-2021-07-02,137.89999389648438,140.0,137.75,139.9600067138672,137.44894409179688,78852600
-2021-07-06,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,139.47203063964844,108181800
-2021-07-07,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,141.9762725830078,104911600
-2021-07-08,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,140.6701202392578,105575500
-2021-07-09,142.75,145.64999389648438,142.64999389648438,145.11000061035156,142.50660705566406,99890800
-2021-07-12,146.2100067138672,146.32000732421875,144.0,144.5,141.90753173828125,76299700
-2021-07-13,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.02703857421875,100827100
-2021-07-14,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,146.47409057617188,127050800
-2021-07-15,149.24000549316406,150.0,147.08999633789062,148.47999572753906,145.81610107421875,106820300
-2021-07-16,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,143.7635955810547,93251400
-2021-07-19,143.75,144.07000732421875,141.6699981689453,142.4499969482422,139.89427185058594,121434600
-2021-07-20,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,143.52789306640625,96350000
-2021-07-21,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,142.79136657714844,74993500
-2021-07-22,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.16627502441406,77338200
-2021-07-23,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,145.89466857910156,71447400
-2021-07-26,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.3169708251953,72434100
-2021-07-27,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.1367950439453,104818600
-2021-07-28,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.37889099121094,118931200
-2021-07-29,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.02703857421875,56699500
-2021-07-30,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.2431182861328,70440600
-2021-08-02,146.36000061035156,146.9499969482422,145.25,145.52000427246094,142.9092254638672,62880000
-2021-08-03,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,144.7161865234375,64786600
-2021-08-04,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.31356811523438,56368300
-2021-08-05,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.42160034179688,46397700
-2021-08-06,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,143.73312377929688,54126800
-2021-08-09,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,143.6839141845703,48908700
-2021-08-10,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.2020263671875,69023100
-2021-08-11,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,143.45773315429688,48493500
-2021-08-12,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.4378204345703,72282600
-2021-08-13,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,146.6443634033203,59375000
-2021-08-16,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,148.63111877441406,103296000
-2021-08-17,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,147.71641540527344,92229700
-2021-08-18,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,143.94949340820312,86326000
-2021-08-19,145.02999877929688,148.0,144.5,146.6999969482422,144.28390502929688,86960300
-2021-08-20,147.44000244140625,148.5,146.77999877929688,148.19000244140625,145.74935913085938,60549600
-2021-08-23,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.2443389892578,60131800
-2021-08-24,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.15579223632812,48606400
-2021-08-25,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,145.9165496826172,58991300
-2021-08-26,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.1100616455078,48597200
-2021-08-27,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.152587890625,55802400
-2021-08-30,149.0,153.49000549316406,148.61000061035156,153.1199951171875,150.59815979003906,90956700
-2021-08-31,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.3294219970703,86453100
-2021-09-01,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,149.99819946289062,80313700
-2021-09-02,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.11941528320312,71115500
-2021-09-03,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,151.7587432861328,57808700
-2021-09-07,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.10935974121094,82278300
-2021-09-08,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,152.55538940429688,74420200
-2021-09-09,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,151.5325164794922,57305700
-2021-09-10,155.0,155.47999572753906,148.6999969482422,148.97000122070312,146.51651000976562,140893200
-2021-09-13,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.08697509765625,102404300
-2021-09-14,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,145.6804962158203,109296300
-2021-09-15,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,146.5754852294922,83281300
-2021-09-16,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.33946228027344,68034100
-2021-09-17,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,143.65443420410156,129868800
-2021-09-20,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,140.58583068847656,123478900
-2021-09-21,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.06773376464844,75834000
-2021-09-22,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.4478759765625,76404300
-2021-09-23,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.41175842285156,64838200
-2021-09-24,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,144.50025939941406,53477900
-2021-09-27,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,142.9757843017578,74150700
-2021-09-28,143.25,144.75,141.69000244140625,141.91000366210938,139.57278442382812,108972300
-2021-09-29,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,140.47764587402344,74602000
-2021-09-30,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.16952514648438,89056700
-2021-10-01,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.30059814453125,94639600
-2021-10-04,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,136.84840393066406,98322000
-2021-10-05,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,138.78599548339844,80861100
-2021-10-06,139.47000122070312,142.14999389648438,138.3699951171875,142.0,139.6613311767578,83221100
-2021-10-07,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,140.93008422851562,61732700
-2021-10-08,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,140.54649353027344,58773200
-2021-10-11,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.45794677734375,64452200
-2021-10-12,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.1793670654297,73035900
-2021-10-13,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,138.58926391601562,78762700
-2021-10-14,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.392333984375,69907100
-2021-10-15,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.45455932617188,67940300
-2021-10-18,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.13636779785156,85589200
-2021-10-19,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.30996704101562,76378900
-2021-10-20,148.6999969482422,149.75,148.1199951171875,149.25999450683594,146.8017578125,58418800
-2021-10-21,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.0181121826172,61421000
-2021-10-22,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.24111938476562,58883400
-2021-10-25,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.1919708251953,50720600
-2021-10-26,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,146.8607635498047,60893400
-2021-10-27,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.39849853515625,56094900
-2021-10-28,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.05722045898438,100077900
-2021-10-29,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.33285522460938,124953200
-2021-11-01,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,146.50668334960938,74588300
-2021-11-02,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,147.54920959472656,69122000
-2021-11-03,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,148.99502563476562,54511500
-2021-11-04,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,148.47372436523438,60394600
-2021-11-05,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.005615234375,65463900
-2021-11-08,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.17823791503906,55020900
-2021-11-09,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,148.54266357421875,56787900
-2021-11-10,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,145.69615173339844,65187100
-2021-11-11,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,145.64688110351562,41000000
-2021-11-12,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,147.73500061035156,63804000
-2021-11-15,150.3699951171875,151.8800048828125,149.42999267578125,150.0,147.74484252929688,59222800
-2021-11-16,149.94000244140625,151.49000549316406,149.33999633789062,151.0,148.7298126220703,59256200
-2021-11-17,151.0,155.0,150.99000549316406,153.49000549316406,151.18238830566406,88807000
-2021-11-18,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,155.49652099609375,137827700
-2021-11-19,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.13624572753906,117305600
-2021-11-22,161.67999267578125,165.6999969482422,161.0,161.02000427246094,158.5991973876953,117467900
-2021-11-23,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,158.98333740234375,96041900
-2021-11-24,160.75,162.13999938964844,159.63999938964844,161.94000244140625,159.50537109375,69463600
-2021-11-26,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,154.45248413085938,76959800
-2021-11-29,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,157.83091735839844,88748200
-2021-11-30,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,162.8148193359375,174048100
-2021-12-01,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.29278564453125,152052500
-2021-12-02,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.29798889160156,136739200
-2021-12-03,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,159.40684509277344,118023100
-2021-12-06,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,162.83456420898438,107497000
-2021-12-07,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,168.60646057128906,120405400
-2021-12-08,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,172.4477996826172,116998900
-2021-12-09,174.91000366210938,176.75,173.9199981689453,174.55999755859375,171.9356231689453,108923700
-2021-12-10,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,176.75209045410156,115402700
-2021-12-13,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.09786987304688,153237000
-2021-12-14,175.25,177.74000549316406,172.2100067138672,174.3300018310547,171.70909118652344,139380400
-2021-12-15,175.11000061035156,179.5,172.30999755859375,179.3000030517578,176.60435485839844,131063300
-2021-12-16,179.27999877929688,181.13999938964844,170.75,172.25999450683594,169.67019653320312,150185800
-2021-12-17,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,168.56703186035156,195432700
-2021-12-20,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.1979522705078,107499100
-2021-12-21,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,170.3892059326172,91185900
-2021-12-22,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,172.99937438964844,92135300
-2021-12-23,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,173.62977600097656,68356600
-2021-12-27,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,177.61886596679688,74919600
-2021-12-28,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,176.59449768066406,79144300
-2021-12-29,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,176.68316650390625,62348900
-2021-12-30,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,175.52088928222656,59773000
-2021-12-31,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,174.90037536621094,64062300
-2022-01-03,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.2736358642578,104487900
-2022-01-04,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,176.9983367919922,99310400
-2022-01-05,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.2902069091797,94537600
-2022-01-06,172.6999969482422,175.3000030517578,171.63999938964844,172.0,169.4141082763672,96904000
-2022-01-07,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,169.58155822753906,86709100
-2022-01-10,169.0800018310547,172.5,168.1699981689453,172.19000244140625,169.60125732421875,106765600
-2022-01-11,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,172.4477996826172,76138300
-2022-01-12,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,172.8910369873047,74805200
-2022-01-13,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,169.60125732421875,84505800
-2022-01-14,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,170.468017578125,80440800
-2022-01-18,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.24716186523438,90956700
-2022-01-19,170.0,171.0800018310547,165.94000244140625,166.22999572753906,163.73085021972656,94815000
-2022-01-20,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.03671264648438,91420500
-2022-01-21,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,159.96827697753906,122848900
-2022-01-24,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.190185546875,162294600
-2022-01-25,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.3778076171875,115798400
-2022-01-26,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.2891845703125,108275300
-2022-01-27,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,156.8262481689453,121954600
-2022-01-28,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,167.76919555664062,179935700
-2022-01-31,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.1522979736328,115541600
-2022-02-01,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,171.98489379882812,86213900
-2022-02-02,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.1963653564453,84914300
-2022-02-03,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.30055236816406,89418100
-2022-02-04,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.0145721435547,82465400
-2022-02-07,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.29461669921875,77251200
-2022-02-08,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,172.4209747314453,74829200
-2022-02-09,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,173.8509979248047,71285000
-2022-02-10,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,169.748291015625,90865900
-2022-02-11,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.31625366210938,98670700
-2022-02-14,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,166.5529327392578,86185500
-2022-02-15,170.97000122070312,172.9499969482422,170.25,172.7899932861328,170.40902709960938,62527400
-2022-02-16,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.17236328125,61177400
-2022-02-17,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,166.5529327392578,69589300
-2022-02-18,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,164.99468994140625,82772700
-2022-02-22,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.05577087402344,91162800
-2022-02-23,165.5399932861328,166.14999389648438,159.75,160.07000732421875,157.86434936523438,90009200
-2022-02-24,152.5800018310547,162.85000610351562,152.0,162.74000549316406,160.49754333496094,141147500
-2022-02-25,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,162.57847595214844,91974200
-2022-02-28,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,162.84474182128906,95056600
-2022-03-01,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,160.9512176513672,83474400
-2022-03-02,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.26487731933594,79724800
-2022-03-03,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,163.93943786621094,76678400
-2022-03-04,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,160.92160034179688,83737200
-2022-03-07,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.10494995117188,96418800
-2022-03-08,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.2705841064453,131148300
-2022-03-09,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,160.7046661376953,91454900
-2022-03-10,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.33570861816406,105342000
-2022-03-11,158.92999267578125,159.27999877929688,154.5,154.72999572753906,152.59793090820312,96970100
-2022-03-14,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,148.5445556640625,108732100
-2022-03-15,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,152.9529571533203,92964300
-2022-03-16,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.3909454345703,102300200
-2022-03-17,158.61000061035156,161.0,157.6300048828125,160.6199951171875,158.40676879882812,75615400
-2022-03-18,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,161.72044372558594,123511700
-2022-03-21,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.10116577148438,95811400
-2022-03-22,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,166.4937744140625,81532000
-2022-03-23,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,167.86460876464844,98062700
-2022-03-24,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,171.6714324951172,90131400
-2022-03-25,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.31248474121094,80546200
-2022-03-28,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.18035888671875,90371900
-2022-03-29,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,176.49403381347656,100589400
-2022-03-30,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.32041931152344,92633200
-2022-03-31,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.2039794921875,103049300
-2022-04-01,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,171.90811157226562,78751300
-2022-04-04,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,175.981201171875,76468400
-2022-04-05,177.5,178.3000030517578,174.4199981689453,175.05999755859375,172.6477813720703,73401800
-2022-04-06,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,169.46229553222656,89058800
-2022-04-07,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,169.76800537109375,77594700
-2022-04-08,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,167.7462615966797,76575500
-2022-04-11,168.7100067138672,169.02999877929688,165.5,165.75,163.466064453125,72246700
-2022-04-12,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.3497314453125,79265200
-2022-04-13,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.052001953125,70618900
-2022-04-14,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.0124053955078,75329400
-2022-04-18,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,162.79544067382812,69023900
-2022-04-19,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.0933380126953,67723800
-2022-04-20,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,164.92568969726562,67929800
-2022-04-21,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.12684631347656,87227800
-2022-04-22,166.4600067138672,167.8699951171875,161.5,161.7899932861328,159.56063842773438,84882400
-2022-04-25,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,160.63563537597656,96046400
-2022-04-26,162.25,162.33999633789062,156.72000122070312,156.8000030517578,154.63937377929688,95623200
-2022-04-27,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.41256713867188,88063200
-2022-04-28,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.38514709472656,130216800
-2022-04-29,161.83999633789062,166.1999969482422,157.25,157.64999389648438,155.47767639160156,131747600
-2022-05-02,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,155.7834014892578,123055300
-2022-05-03,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.282470703125,88966500
-2022-05-04,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,163.7323455810547,108256500
-2022-05-05,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,154.6098175048828,130525300
-2022-05-06,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.34068298339844,116124600
-2022-05-09,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.18504333496094,131577900
-2022-05-10,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,152.60482788085938,115366700
-2022-05-11,153.5,155.4499969482422,145.80999755859375,146.5,144.69361877441406,142689800
-2022-05-12,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,140.8021697998047,182602000
-2022-05-13,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.2960662841797,113990900
-2022-05-16,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,143.74545288085938,86643800
-2022-05-17,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.3998260498047,78336300
-2022-05-18,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.08363342285156,109742900
-2022-05-19,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,135.6564483642578,136095600
-2022-05-20,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,135.89346313476562,137426100
-2022-05-23,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.34539794921875,117726300
-2022-05-24,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,138.62928771972656,104132700
-2022-05-25,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,138.78736877441406,92482700
-2022-05-26,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.0071258544922,90601500
-2022-05-27,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,147.7948760986328,90978500
-2022-05-31,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.00474548339844,103718400
-2022-06-01,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,146.8763427734375,74286600
-2022-06-02,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.34555053710938,72348100
-2022-06-03,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,143.58743286132812,88570300
-2022-06-06,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.3380584716797,71598400
-2022-06-07,144.35000610351562,149.0,144.10000610351562,148.7100067138672,146.8763427734375,67808200
-2022-06-08,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.1356201171875,53950200
-2022-06-09,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,140.88119506835938,69473000
-2022-06-10,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.43914794921875,91437900
-2022-06-13,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.25389099121094,122207100
-2022-06-14,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.12301635742188,84784300
-2022-06-15,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,133.76007080078125,91533000
-2022-06-16,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.45632934570312,108123900
-2022-06-17,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,129.93785095214844,134520300
-2022-06-21,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.19467163085938,81000500
-2022-06-22,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,133.6811065673828,73409200
-2022-06-23,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,136.5651092529297,72433800
-2022-06-24,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,139.91326904296875,89116800
-2022-06-27,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,139.91326904296875,70207900
-2022-06-28,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,135.74534606933594,67083400
-2022-06-29,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,137.5132598876953,66242400
-2022-06-30,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.03421020507812,98964500
-2022-07-01,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.2169647216797,71051600
-2022-07-05,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,139.8145294189453,73353800
-2022-07-06,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.1577606201172,74064300
-2022-07-07,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,144.5454559326172,66253700
-2022-07-08,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.2269287109375,64547800
-2022-07-11,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.08367919921875,63141600
-2022-07-12,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.06150817871094,77588800
-2022-07-13,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,143.696044921875,71185600
-2022-07-14,144.0800018310547,148.9499969482422,143.25,148.47000122070312,146.63929748535156,78140700
-2022-07-15,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.318359375,76259900
-2022-07-18,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.25660705566406,81420900
-2022-07-19,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.1381072998047,82982400
-2022-07-20,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.15296936035156,64823400
-2022-07-21,154.5,155.57000732421875,151.94000244140625,155.35000610351562,153.4344940185547,65086600
-2022-07-22,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.1900177001953,66675400
-2022-07-25,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.06405639648438,53623900
-2022-07-26,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,149.73072814941406,55138700
-2022-07-27,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,154.85671997070312,78620700
-2022-07-28,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.40985107421875,81378700
-2022-07-29,161.24000549316406,163.6300048828125,159.5,162.50999450683594,160.5061798095703,101786900
-2022-08-01,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,159.51853942871094,67829400
-2022-08-02,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.03701782226562,59907000
-2022-08-03,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.08155822753906,82507500
-2022-08-04,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,163.7655029296875,55474100
-2022-08-05,163.2100067138672,165.85000610351562,163.0,165.35000610351562,163.53802490234375,56697000
-2022-08-08,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.0632781982422,60276900
-2022-08-09,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.11276245117188,63135500
-2022-08-10,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,167.38539123535156,70170500
-2022-08-11,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,166.6436309814453,57149200
-2022-08-12,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.21408081054688,68039400
-2022-08-15,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.29212951660156,54091700
-2022-08-16,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.1338653564453,56377100
-2022-08-17,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,172.63719177246094,79542000
-2022-08-18,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.24159240722656,62290100
-2022-08-19,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,169.6404266357422,70346300
-2022-08-22,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,165.7336883544922,69026800
-2022-08-23,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,165.3974151611328,54147100
-2022-08-24,167.32000732421875,168.11000061035156,166.25,167.52999877929688,165.6941375732422,53841500
-2022-08-25,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.16673278808594,51218200
-2022-08-26,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,161.8269805908203,78961000
-2022-08-29,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,159.61154174804688,73314000
-2022-08-30,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.1686248779297,77906200
-2022-08-31,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,155.4971160888672,87991100
-2022-09-01,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.22900390625,74229900
-2022-09-02,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.10256958007812,76957800
-2022-09-06,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,152.83657836914062,73714800
-2022-09-07,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.25094604492188,87449600
-2022-09-08,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,152.7673797607422,84923800
-2022-09-09,155.47000122070312,157.82000732421875,154.75,157.3699951171875,155.6454620361328,68028800
-2022-09-12,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,161.63906860351562,104956000
-2022-09-13,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.15414428710938,122656600
-2022-09-14,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,153.60804748535156,87965400
-2022-09-15,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,150.70025634765625,90481100
-2022-09-16,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.04856872558594,162278800
-2022-09-19,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,152.7871551513672,81474200
-2022-09-20,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.1806182861328,107689800
-2022-09-21,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.0354766845703,101696800
-2022-09-22,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.0662078857422,86652500
-2022-09-23,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,148.7815399169922,96029900
-2022-09-26,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.11782836914062,93339400
-2022-09-27,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.09693908691406,84442700
-2022-09-28,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.19798278808594,146691400
-2022-09-29,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,140.9186553955078,128138200
-2022-09-30,141.27999877929688,143.10000610351562,138.0,138.1999969482422,136.685546875,124925300
-2022-10-03,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,140.88897705078125,114311700
-2022-10-04,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,144.4989776611328,87830100
-2022-10-05,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,144.79566955566406,79471000
-2022-10-06,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,143.83631896972656,68402200
-2022-10-07,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,138.55482482910156,85925600
-2022-10-10,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,138.88124084472656,74899000
-2022-10-11,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.45700073242188,77033700
-2022-10-12,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,136.8240203857422,70433700
-2022-10-13,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.42303466796875,113224000
-2022-10-14,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,136.8635711669922,88598000
-2022-10-17,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,140.84942626953125,85250900
-2022-10-18,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.1747283935547,99136600
-2022-10-19,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.2835235595703,61758300
-2022-10-20,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,141.8186798095703,64522000
-2022-10-21,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,145.65615844726562,86548600
-2022-10-24,147.19000244140625,150.22999572753906,146.0,149.4499969482422,147.81227111816406,75981900
-2022-10-25,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,150.67059326171875,74732300
-2022-10-26,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,147.71337890625,88194300
-2022-10-27,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.2132110595703,109180200
-2022-10-28,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.03334045410156,164762400
-2022-10-31,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,151.6596221923828,97943200
-2022-11-01,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,148.99911499023438,80379300
-2022-11-02,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.4407196044922,93604600
-2022-11-03,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.35806274414062,97918500
-2022-11-04,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.09060668945312,140814800
-2022-11-07,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,137.6255645751953,83374600
-2022-11-08,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.2001953125,89908500
-2022-11-09,138.5,138.5500030517578,134.58999633789062,134.8699951171875,133.61329650878906,74917800
-2022-11-10,141.24000549316406,146.8699951171875,139.5,146.8699951171875,145.50148010253906,118854000
-2022-11-11,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.30514526367188,93979700
-2022-11-14,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,146.8983612060547,73374100
-2022-11-15,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,148.64195251464844,89868300
-2022-11-16,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.40359497070312,64218300
-2022-11-17,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.3156280517578,80389400
-2022-11-18,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,149.8803253173828,74829600
-2022-11-21,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,146.63088989257812,58724100
-2022-11-22,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,148.78067016601562,51804100
-2022-11-23,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,149.66238403320312,58301400
-2022-11-25,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,146.72998046875,35195900
-2022-11-28,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,142.87619018554688,69246000
-2022-11-29,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,139.85462951660156,83763800
-2022-11-30,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,146.6507110595703,111380900
-2022-12-01,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,146.92808532714844,71250400
-2022-12-02,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.4327392578125,65447400
-2022-12-05,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.2637481689453,68826400
-2022-12-06,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,141.57839965820312,64727200
-2022-12-07,142.19000244140625,143.3699951171875,140.0,140.94000244140625,139.62677001953125,69721100
-2022-12-08,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.32083129882812,62128300
-2022-12-09,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,140.8354034423828,76097000
-2022-12-12,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.14364624023438,70462700
-2022-12-13,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.1145477294922,93886200
-2022-12-14,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,141.8756103515625,82291200
-2022-12-15,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.22813415527344,98931900
-2022-12-16,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.2566680908203,160156900
-2022-12-19,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.13661193847656,79592600
-2022-12-20,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.0672607421875,77432800
-2022-12-21,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.18789672851562,85928000
-2022-12-22,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,130.99789428710938,77852100
-2022-12-23,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,130.63137817382812,63814900
-2022-12-27,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,128.8184051513672,69007800
-2022-12-28,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,124.8656005859375,85438400
-2022-12-29,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.40231323242188,75703700
-2022-12-30,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,128.71932983398438,77034200
-2023-01-03,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,123.90463256835938,112117500
-2023-01-04,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.1826171875,89113600
-2023-01-05,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,123.8551025390625,80962700
-2023-01-06,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.4122314453125,87754700
-2023-01-09,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,128.93727111816406,70790800
-2023-01-10,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,129.51187133789062,63896200
-2023-01-11,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.2461700439453,69458900
-2023-01-12,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.1669158935547,71379600
-2023-01-13,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,133.5043487548828,57809700
-2023-01-17,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,134.67333984375,63646600
-2023-01-18,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,133.9501495361328,69672800
-2023-01-19,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.0095977783203,58280400
-2023-01-20,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,136.58535766601562,80223600
-2023-01-23,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,139.795166015625,81760300
-2023-01-24,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.2019500732422,66435100
-2023-01-25,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,140.5381622314453,65799300
-2023-01-26,143.1699981689453,144.25,141.89999389648438,143.9600067138672,142.6186065673828,54105100
-2023-01-27,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,144.5702667236328,70555800
-2023-01-30,144.9600067138672,145.5500030517578,142.85000610351562,143.0,141.66757202148438,64015300
-2023-01-31,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,142.9455108642578,65874500
-2023-02-01,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.07493591308594,77663600
-2023-02-02,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.41468811035156,118339000
-2023-02-03,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.06040954589844,154357300
-2023-02-06,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.31622314453125,69858300
-2023-02-07,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.20901489257812,83322600
-2023-02-08,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,150.5044708251953,64120100
-2023-02-09,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,149.46424865722656,56007100
-2023-02-10,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,149.83132934570312,57450700
-2023-02-13,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,152.64918518066406,62199000
-2023-02-14,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.0042266845703,61707600
-2023-02-15,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.1176300048828,65573800
-2023-02-16,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,152.51026916503906,68167900
-2023-02-17,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.35934448242188,59144100
-2023-02-21,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.3210906982422,58867200
-2023-02-22,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,147.7477264404297,51011300
-2023-02-23,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.23390197753906,48394200
-2023-02-24,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,145.56491088867188,55469600
-2023-02-27,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,146.76547241210938,44998500
-2023-02-28,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.25946044921875,50547000
-2023-03-01,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.17584228515625,55479000
-2023-03-02,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,144.7711639404297,52238100
-2023-03-03,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,149.8511962890625,70732300
-2023-03-06,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,152.62933349609375,87558000
-2023-03-07,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.41673278808594,56182000
-2023-03-08,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,151.67681884765625,47204800
-2023-03-09,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.41461181640625,53833600
-2023-03-10,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.34092712402344,68572400
-2023-03-13,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.29554748535156,84457100
-2023-03-14,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.3990020751953,73695900
-2023-03-15,151.19000244140625,153.25,149.9199981689453,152.99000549316406,151.7958984375,77167900
-2023-03-16,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,154.63357543945312,76161100
-2023-03-17,156.0800018310547,156.74000549316406,154.27999877929688,155.0,153.79022216796875,98944600
-2023-03-20,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.17147827148438,73641400
-2023-03-21,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.0367889404297,73938300
-2023-03-22,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,156.59811401367188,75701800
-2023-03-23,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,157.68951416015625,67622100
-2023-03-24,158.86000061035156,160.33999633789062,157.85000610351562,160.25,158.9992218017578,59196500
-2023-03-27,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.0446014404297,52390300
-2023-03-28,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,156.4195098876953,45992200
-2023-03-29,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,159.51516723632812,51305700
-2023-03-30,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.09274291992188,49501700
-2023-03-31,162.44000244140625,165.0,161.91000366210938,164.89999389648438,163.61294555664062,68749800
-2023-04-03,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,164.87303161621094,56976200
-2023-04-04,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.3372344970703,46278300
-2023-04-05,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,162.48182678222656,51511700
-2023-04-06,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.3748016357422,45390100
-2023-04-10,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,160.7653350830078,47716900
-2023-04-11,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,159.54495239257812,47644200
-2023-04-12,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,158.85040283203125,50133100
-2023-04-13,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.26779174804688,68445600
-2023-04-14,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,163.9205322265625,49386500
-2023-04-17,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,163.9403533935547,41516200
-2023-04-18,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.17068481445312,49923000
-2023-04-19,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.32164001464844,47720200
-2023-04-20,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.34927368164062,52456400
-2023-04-21,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,163.7320098876953,58337300
-2023-04-24,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.03958129882812,41949600
-2023-04-25,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,162.49176025390625,48714100
-2023-04-26,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,162.48182678222656,45498800
-2023-04-27,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.09555053710938,64902300
-2023-04-28,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.35562133789062,55209200
-2023-05-01,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.26632690429688,52472900
-2023-05-02,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.22450256347656,48425700
-2023-05-03,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.1430206298828,65136000
-2023-05-04,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,164.4959716796875,81235400
-2023-05-05,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.21527099609375,113316400
-2023-05-08,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.14581298828125,55962800
-2023-05-09,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,170.4293212890625,45326900
-2023-05-10,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.20533752441406,53724500
-2023-05-11,173.85000610351562,174.58999633789062,172.1699981689453,173.75,172.39385986328125,49514700
-2023-05-12,173.6199951171875,174.05999755859375,171.0,172.57000732421875,171.45989990234375,45497800
-2023-05-15,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,170.96311950683594,37266700
-2023-05-16,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,170.96311950683594,42110300
-2023-05-17,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,171.5791473388672,57951600
-2023-05-18,173.0,175.24000549316406,172.5800018310547,175.0500030517578,173.92393493652344,65496700
-2023-05-19,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.0332489013672,55772400
-2023-05-22,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.07940673828125,43570900
-2023-05-23,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,170.45639038085938,50747300
-2023-05-24,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,170.73460388183594,45143500
-2023-05-25,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,171.87721252441406,56058300
-2023-05-26,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.301513671875,54835000
-2023-05-30,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.1594696044922,55964400
-2023-05-31,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.10980224609375,99625300
-2023-06-01,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,178.9315185546875,68901800
-2023-06-02,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,179.78598022460938,61945900
-2023-06-05,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,178.4248046875,121946500
-2023-06-06,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.0572052001953,64848400
-2023-06-07,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,176.67613220214844,61944600
-2023-06-08,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,179.408447265625,50214900
-2023-06-09,181.5,182.22999572753906,180.6300048828125,180.9600067138672,179.7959442138672,48870700
-2023-06-12,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,182.60772705078125,54274900
-2023-06-13,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.1308135986328,54929100
-2023-06-14,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,182.76670837402344,57462900
-2023-06-15,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,184.81344604492188,65433200
-2023-06-16,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,183.73045349121094,101235600
-2023-06-20,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,183.81988525390625,49799100
-2023-06-21,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,182.77664184570312,49515700
-2023-06-22,183.74000549316406,187.0500030517578,183.6699981689453,187.0,185.79708862304688,51245300
-2023-06-23,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,185.47914123535156,53079300
-2023-06-26,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.0782012939453,48088700
-2023-06-27,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,186.85025024414062,50730800
-2023-06-28,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.03260803222656,51216800
-2023-06-29,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,188.3704071044922,46347300
-2023-06-30,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,192.72222900390625,85069600
-2023-07-03,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.2219696044922,31458200
-2023-07-05,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.09922790527344,46920300
-2023-07-06,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,190.57614135742188,45094300
-2023-07-07,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,189.45339965820312,46778000
-2023-07-10,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,187.39671325683594,59922200
-2023-07-11,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,186.87013244628906,46638100
-2023-07-12,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,188.54925537109375,60750200
-2023-07-13,190.5,191.19000244140625,189.77999877929688,190.5399932861328,189.31430053710938,41342300
-2023-07-14,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,189.46336364746094,41573900
-2023-07-17,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,192.74212646484375,50520200
-2023-07-18,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,192.48379516601562,48353800
-2023-07-19,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,193.844970703125,80507300
-2023-07-20,195.08999633789062,196.47000122070312,192.5,193.1300048828125,191.8876495361328,59581200
-2023-07-21,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,190.70530700683594,71917800
-2023-07-24,193.41000366210938,194.91000366210938,192.25,192.75,191.51010131835938,45377800
-2023-07-25,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,192.3744659423828,37283200
-2023-07-26,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.24884033203125,47471900
-2023-07-27,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,191.97708129882812,47460200
-2023-07-28,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,194.5702667236328,48291400
-2023-07-31,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.18626403808594,38824100
-2023-08-01,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,194.35169982910156,35175100
-2023-08-02,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,191.3411865234375,50389300
-2023-08-03,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,189.94024658203125,61235200
-2023-08-04,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,180.81932067871094,115799700
-2023-08-07,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,177.69952392578125,97576100
-2023-08-08,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,178.6433868408203,67823000
-2023-08-09,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.04376220703125,60378500
-2023-08-10,179.47999572753906,180.75,177.60000610351562,177.97000122070312,176.82518005371094,54686900
-2023-08-11,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,176.88485717773438,51988100
-2023-08-14,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,178.54637145996094,43675600
-2023-08-15,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,176.5465850830078,43622600
-2023-08-16,177.1300048828125,178.5399932861328,176.5,176.57000732421875,175.6710662841797,46964900
-2023-08-17,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.11415100097656,66062900
-2023-08-18,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,173.60166931152344,61114200
-2023-08-21,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,174.94479370117188,46311900
-2023-08-22,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.32769775390625,42084200
-2023-08-23,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.19790649414062,52722800
-2023-08-24,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,175.4820556640625,54945800
-2023-08-25,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,177.70069885253906,51449600
-2023-08-28,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.2726593017578,43820700
-2023-08-29,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.18263244628906,53003900
-2023-08-30,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,186.69464111328125,60813900
-2023-08-31,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,186.9135284423828,60794500
-2023-09-01,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,188.49546813964844,45732600
-2023-09-05,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,188.73422241210938,45280000
-2023-09-06,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,181.9788055419922,81755800
-2023-09-07,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,176.65603637695312,112488800
-2023-09-08,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.2728729248047,65551300
-2023-09-11,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,178.4468536376953,58953100
-2023-09-12,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,175.40245056152344,90370200
-2023-09-13,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.32308959960938,84267900
-2023-09-14,174.0,176.10000610351562,173.5800018310547,175.74000549316406,174.84530639648438,60895800
-2023-09-15,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.11900329589844,109205100
-2023-09-18,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.06396484375,67257600
-2023-09-19,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.15834045410156,51826900
-2023-09-20,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,174.59657287597656,58436200
-2023-09-21,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.04449462890625,63047900
-2023-09-22,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,173.90011596679688,56725400
-2023-09-25,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.18356323242188,46172700
-2023-09-26,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.0845489501953,64588900
-2023-09-27,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,169.56231689453125,66921800
-2023-09-28,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,169.82101440429688,56294400
-2023-09-29,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.33836364746094,51814200
-2023-10-02,171.22000122070312,174.3000030517578,170.92999267578125,173.75,172.8654327392578,52164500
-2023-10-03,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,171.5222930908203,49594600
-2023-10-04,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,172.77587890625,53020300
-2023-10-05,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.01951599121094,48527900
-2023-10-06,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,176.58639526367188,57224100
-2023-10-09,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.07875061035156,42390800
-2023-10-10,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,177.4818115234375,43698000
-2023-10-11,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,178.88462829589844,47551100
-2023-10-12,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,179.7899932861328,56743100
-2023-10-13,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,177.93948364257812,51427100
-2023-10-16,176.75,179.0800018310547,176.50999450683594,178.72000122070312,177.81011962890625,52517000
-2023-10-17,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.24810791015625,57549400
-2023-10-18,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,174.94479370117188,54764400
-2023-10-19,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,174.5667266845703,59302900
-2023-10-20,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,171.9998779296875,64189300
-2023-10-23,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.11924743652344,55980100
-2023-10-24,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,172.5570068359375,43816600
-2023-10-25,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.2289276123047,57157000
-2023-10-26,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.0403594970703,70625300
-2023-10-27,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.3635711669922,58499100
-2023-10-30,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,169.42303466796875,51131000
-2023-10-31,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,169.90060424804688,44846000
-2023-11-01,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.08432006835938,56934900
-2023-11-02,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,176.66598510742188,77334800
-2023-11-03,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,175.7506561279297,79763700
-2023-11-06,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.31752014160156,63841300
-2023-11-07,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,180.8943634033203,70530000
-2023-11-08,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,181.95889282226562,49340300
-2023-11-09,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,181.48135375976562,53763500
-2023-11-10,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,185.69534301757812,66133400
-2023-11-13,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.1013946533203,43627500
-2023-11-14,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,186.73141479492188,60108400
-2023-11-15,187.85000610351562,189.5,187.77999877929688,188.00999450683594,187.29925537109375,53790500
-2023-11-16,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,188.9928436279297,54412900
-2023-11-17,190.25,190.3800048828125,188.57000732421875,189.69000244140625,188.97291564941406,50922700
-2023-11-20,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,190.72625732421875,46505100
-2023-11-21,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,189.91932678222656,38134500
-2023-11-22,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,190.5867919921875,39617700
-2023-11-24,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.25186157226562,24048300
-2023-11-27,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.07252502441406,40552600
-2023-11-28,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,189.6802215576172,38415400
-2023-11-29,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,188.6541290283203,43014200
-2023-11-30,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.23191833496094,48794400
-2023-12-01,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,190.51705932617188,45679300
-2023-12-04,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,188.71388244628906,43389500
-2023-12-05,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,192.68881225585938,66628400
-2023-12-06,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,191.59298706054688,41089700
-2023-12-07,193.6300048828125,195.0,193.58999633789062,194.27000427246094,193.5355987548828,47477700
-2023-12-08,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,194.97015380859375,53377300
-2023-12-11,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,192.44972229003906,60943700
-2023-12-12,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,193.9739532470703,52696900
-2023-12-13,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.21165466308594,70404200
-2023-12-14,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,197.361083984375,66831600
-2023-12-15,197.52999877929688,198.39999389648438,197.0,197.57000732421875,196.8231201171875,128256700
-2023-12-18,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.14947509765625,55751900
-2023-12-19,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.1955108642578,40714100
-2023-12-20,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.09349060058594,52242800
-2023-12-21,196.10000610351562,197.0800018310547,193.5,194.67999267578125,193.94403076171875,46482500
-2023-12-22,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,192.86813354492188,37122800
-2023-12-26,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,192.32022094726562,28919300
-2023-12-27,192.49000549316406,193.5,191.08999633789062,193.14999389648438,192.41983032226562,48087700
-2023-12-28,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,192.84820556640625,34049900
-2023-12-29,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,191.8021697998047,42628800
-2024-01-02,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,184.93821716308594,82488700
-2024-01-03,184.22000122070312,185.8800048828125,183.42999267578125,184.25,183.553466796875,58414500
-2024-01-04,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.22232055664062,71983600
-2024-01-05,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,180.49508666992188,62303300
-2024-01-08,182.08999633789062,185.60000610351562,181.5,185.55999755859375,184.8585205078125,59144500
-2024-01-09,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,184.4401092529297,42841800
-2024-01-10,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,185.4861602783203,46792900
-2024-01-11,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,184.88841247558594,49128400
-2024-01-12,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.2171630859375,40444700
-2024-01-16,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,182.93582153320312,65603000
-2024-01-17,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,181.98941040039062,47317400
-2024-01-18,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,187.9169158935547,78005800
-2024-01-19,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,190.83583068847656,68741000
-2024-01-22,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,193.1570281982422,60133900
-2024-01-23,195.02000427246094,195.75,193.8300018310547,195.17999267578125,194.44215393066406,42355600
-2024-01-24,195.4199981689453,196.3800048828125,194.33999633789062,194.5,193.7647247314453,53631300
-2024-01-25,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,193.4359893798828,54822100
-2024-01-26,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,191.6925811767578,44594000
-2024-01-29,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,191.00518798828125,47145600
-2024-01-30,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,187.3291473388672,55859400
-2024-01-31,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,183.70291137695312,55467800
-2024-02-01,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,186.15362548828125,64885400
-2024-02-02,179.86000061035156,187.3300018310547,179.25,185.85000610351562,185.14743041992188,102518000
-2024-02-05,188.14999389648438,189.25,185.83999633789062,187.67999267578125,186.9705047607422,69668800
-2024-02-06,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,188.58438110351562,43490800
-2024-02-07,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,188.6939697265625,53439000
-2024-02-08,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,187.60809326171875,40962000
-2024-02-09,188.64999389648438,189.99000549316406,188.0,188.85000610351562,188.37615966796875,45155200
-2024-02-12,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,186.680419921875,41781900
-2024-02-13,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,184.57571411132812,56529500
-2024-02-14,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,183.6879425048828,54630500
-2024-02-15,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,183.398681640625,65434500
-2024-02-16,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,181.85255432128906,49701400
-2024-02-20,181.7899932861328,182.42999267578125,180.0,181.55999755859375,181.1044464111328,53665600
-2024-02-21,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,181.862548828125,41529700
-2024-02-22,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,183.9073944091797,52292200
-2024-02-23,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,182.06204223632812,45119700
-2024-02-26,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,180.70545959472656,40867400
-2024-02-27,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,182.17176818847656,54318900
-2024-02-28,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,180.9647979736328,48953900
-2024-02-29,181.27000427246094,182.57000732421875,179.52999877929688,180.75,180.29647827148438,136682600
-2024-03-01,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,179.209228515625,73488000
-2024-03-04,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,174.66065979003906,81510100
-2024-03-05,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,169.6931610107422,95132400
-2024-03-06,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,168.69564819335938,68587700
-2024-03-07,169.14999389648438,170.72999572753906,168.49000549316406,169.0,168.57595825195312,71765100
-2024-03-08,169.0,173.6999969482422,168.94000244140625,170.72999572753906,170.30160522460938,76114600
-2024-03-11,172.94000244140625,174.3800048828125,172.0500030517578,172.75,172.31655883789062,60139500
-2024-03-12,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,172.7953338623047,59825400
-2024-03-13,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,170.70062255859375,52488700
-2024-03-14,172.91000366210938,174.30999755859375,172.0500030517578,173.0,172.56593322753906,72913500
-2024-03-15,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,172.18687438964844,121664700
-2024-03-18,175.57000732421875,177.7100067138672,173.52000427246094,173.72000122070312,173.28411865234375,75604200
-2024-03-19,174.33999633789062,176.61000061035156,173.02999877929688,176.0800018310547,175.63819885253906,55215200
-2024-03-20,175.72000122070312,178.6699981689453,175.08999633789062,178.6699981689453,178.22171020507812,53423100
-2024-03-21,177.0500030517578,177.49000549316406,170.83999633789062,171.3699951171875,170.9400177001953,106181300
-2024-03-22,171.75999450683594,173.0500030517578,170.05999755859375,172.27999877929688,171.8477325439453,71106600
-2024-03-25,170.57000732421875,171.94000244140625,169.4499969482422,170.85000610351562,170.42132568359375,54288300
-2024-03-26,170.0,171.4199981689453,169.5800018310547,169.7100067138672,169.28419494628906,57388400
-2024-03-27,170.41000366210938,173.60000610351562,170.11000061035156,173.30999755859375,172.87513732910156,60273300
-2024-03-28,171.75,172.22999572753906,170.50999450683594,171.47999572753906,171.04974365234375,65672700
-2024-04-01,171.19000244140625,171.25,169.47999572753906,170.02999877929688,169.60337829589844,46240500
-2024-04-02,169.0800018310547,169.33999633789062,168.22999572753906,168.83999633789062,168.41635131835938,49329500
-2024-04-03,168.7899932861328,170.67999267578125,168.5800018310547,169.64999389648438,169.2243194580078,47691700
-2024-04-04,170.2899932861328,171.9199981689453,168.82000732421875,168.82000732421875,168.39642333984375,53704400
-2024-04-05,169.58999633789062,170.38999938964844,168.9499969482422,169.5800018310547,169.1544952392578,42055200
-2024-04-08,169.02999877929688,169.1999969482422,168.24000549316406,168.4499969482422,168.02734375,37425500
-2024-04-09,168.6999969482422,170.0800018310547,168.35000610351562,169.6699981689453,169.24427795410156,42451200
-2024-04-10,168.8000030517578,169.08999633789062,167.11000061035156,167.77999877929688,167.35902404785156,49709300
-2024-04-11,168.33999633789062,175.4600067138672,168.16000366210938,175.0399932861328,174.60079956054688,91070300
-2024-04-12,174.25999450683594,178.36000061035156,174.2100067138672,176.5500030517578,176.10702514648438,101593300
-2024-04-15,175.36000061035156,176.6300048828125,172.5,172.69000244140625,172.25669860839844,73531800
-2024-04-16,171.75,173.75999450683594,168.27000427246094,169.3800048828125,168.95501708984375,73711200
-2024-04-17,169.61000061035156,170.64999389648438,168.0,168.0,167.57847595214844,50901200
-2024-04-18,168.02999877929688,168.63999938964844,166.5500030517578,167.0399932861328,166.62088012695312,43122900
-2024-04-19,166.2100067138672,166.39999389648438,164.0800018310547,165.0,164.58599853515625,67772100
-2024-04-22,165.52000427246094,167.25999450683594,164.77000427246094,165.83999633789062,165.4238739013672,48116400
-2024-04-23,165.35000610351562,167.0500030517578,164.9199981689453,166.89999389648438,166.48121643066406,49537800
-2024-04-24,166.5399932861328,169.3000030517578,166.2100067138672,169.02000427246094,168.59591674804688,48251800
-2024-04-25,169.52999877929688,170.61000061035156,168.14999389648438,169.88999938964844,169.46372985839844,50558300
-2024-04-26,169.8800048828125,171.33999633789062,169.17999267578125,169.3000030517578,168.87521362304688,44838400
-2024-04-29,173.3699951171875,176.02999877929688,173.10000610351562,173.5,173.06466674804688,68169400
-2024-04-30,173.3300018310547,174.99000549316406,170.0,170.3300018310547,169.9026336669922,65934800
-2024-05-01,169.5800018310547,172.7100067138672,169.11000061035156,169.3000030517578,168.87521362304688,50383100
-2024-05-02,172.50999450683594,173.4199981689453,170.88999938964844,173.02999877929688,172.59584045410156,94214900
-2024-05-03,186.64999389648438,187.0,182.66000366210938,183.3800048828125,182.9198760986328,163224100
-2024-05-06,182.35000610351562,184.1999969482422,180.4199981689453,181.7100067138672,181.25408935546875,78569700
-2024-05-07,183.4499969482422,184.89999389648438,181.32000732421875,182.39999389648438,181.94232177734375,77305800
-2024-05-08,182.85000610351562,183.07000732421875,181.4499969482422,182.74000549316406,182.281494140625,45057100
-2024-05-09,182.55999755859375,184.66000366210938,182.11000061035156,184.57000732421875,184.10690307617188,48983000
-2024-05-10,184.89999389648438,185.08999633789062,182.1300048828125,183.0500030517578,182.83836364746094,50759500
-2024-05-13,185.44000244140625,187.10000610351562,184.6199951171875,186.27999877929688,186.06463623046875,72044800
-2024-05-14,187.50999450683594,188.3000030517578,186.2899932861328,187.42999267578125,187.2133026123047,52393600
-2024-05-15,187.91000366210938,190.64999389648438,187.3699951171875,189.72000122070312,189.5006561279297,70400000
-2024-05-16,190.47000122070312,191.10000610351562,189.66000366210938,189.83999633789062,189.62051391601562,52845200
-2024-05-17,189.50999450683594,190.80999755859375,189.17999267578125,189.8699951171875,189.65048217773438,41282900
-2024-05-20,189.3300018310547,191.9199981689453,189.00999450683594,191.0399932861328,190.81912231445312,44361300
-2024-05-21,191.08999633789062,192.72999572753906,190.9199981689453,192.35000610351562,192.12762451171875,42309400
-2024-05-22,192.27000427246094,192.82000732421875,190.27000427246094,190.89999389648438,190.67929077148438,34648500
-2024-05-23,190.97999572753906,191.0,186.6300048828125,186.8800048828125,186.6639404296875,51005900
-2024-05-24,188.82000732421875,190.5800018310547,188.0399932861328,189.97999572753906,189.76034545898438,36294600
-2024-05-28,191.50999450683594,193.0,189.10000610351562,189.99000549316406,189.77035522460938,52280100
-2024-05-29,189.61000061035156,192.25,189.50999450683594,190.2899932861328,190.0699920654297,53068000
-2024-05-30,190.75999450683594,192.17999267578125,190.6300048828125,191.2899932861328,191.06883239746094,49947900
-2024-05-31,191.44000244140625,192.57000732421875,189.91000366210938,192.25,192.02772521972656,75158300
-2024-06-03,192.89999389648438,194.99000549316406,192.52000427246094,194.02999877929688,193.8056640625,50080500
-2024-06-04,194.63999938964844,195.32000732421875,193.02999877929688,194.35000610351562,194.12530517578125,47471400
-2024-06-05,195.39999389648438,196.89999389648438,194.8699951171875,195.8699951171875,195.64353942871094,54156800
-2024-06-06,195.69000244140625,196.5,194.1699981689453,194.47999572753906,194.25514221191406,41181800
-2024-06-07,194.64999389648438,196.94000244140625,194.13999938964844,196.88999938964844,196.66236877441406,53103900
-2024-06-10,196.89999389648438,197.3000030517578,192.14999389648438,193.1199951171875,192.89671325683594,97262100
-2024-06-11,193.64999389648438,207.16000366210938,193.6300048828125,207.14999389648438,206.91049194335938,172373300
-2024-06-12,207.3699951171875,220.1999969482422,206.89999389648438,213.07000732421875,212.82366943359375,198134300
-2024-06-13,214.74000549316406,216.75,211.60000610351562,214.24000549316406,213.9923095703125,97862700
-2024-06-14,213.85000610351562,215.1699981689453,211.3000030517578,212.49000549316406,212.2443389892578,70122700
-2024-06-17,213.3699951171875,218.9499969482422,212.72000122070312,216.6699981689453,216.41949462890625,93728300
-2024-06-18,217.58999633789062,218.6300048828125,213.0,214.2899932861328,214.042236328125,79943300
-2024-06-20,213.92999267578125,214.24000549316406,208.85000610351562,209.67999267578125,209.4375762939453,86172500
-2024-06-21,210.38999938964844,211.88999938964844,207.11000061035156,207.49000549316406,207.2501220703125,246421400
-2024-06-24,207.72000122070312,212.6999969482422,206.58999633789062,208.13999938964844,207.89935302734375,80727000
-2024-06-25,209.14999389648438,211.3800048828125,208.61000061035156,209.07000732421875,208.8282928466797,56713900
-2024-06-26,211.5,214.86000061035156,210.63999938964844,213.25,213.00344848632812,66213200
-2024-06-27,214.69000244140625,215.74000549316406,212.35000610351562,214.10000610351562,213.85247802734375,49772700
-2024-06-28,215.77000427246094,216.07000732421875,210.3000030517578,210.6199951171875,210.37648010253906,82542700
-2024-07-01,212.08999633789062,217.50999450683594,211.9199981689453,216.75,216.49940490722656,60402900
-2024-07-02,216.14999389648438,220.3800048828125,215.10000610351562,220.27000427246094,220.0153350830078,58046200
-2024-07-03,220.0,221.5500030517578,219.02999877929688,221.5500030517578,221.29385375976562,37369800
-2024-07-05,221.64999389648438,226.4499969482422,221.64999389648438,226.33999633789062,226.07830810546875,60412400
-2024-07-08,227.08999633789062,227.85000610351562,223.25,227.82000732421875,227.55661010742188,59085900
-2024-07-09,227.92999267578125,229.39999389648438,226.3699951171875,228.67999267578125,228.4156036376953,48076100
-2024-07-10,229.3000030517578,233.0800018310547,229.25,232.97999572753906,232.71063232421875,62627700
-2024-07-11,231.38999938964844,232.38999938964844,225.77000427246094,227.57000732421875,227.30690002441406,64710600
-2024-07-12,228.9199981689453,232.63999938964844,228.67999267578125,230.5399932861328,230.27345275878906,53046500
-2024-07-15,236.47999572753906,237.22999572753906,233.08999633789062,234.39999389648438,234.12899780273438,62631300
-2024-07-16,235.0,236.27000427246094,232.3300018310547,234.82000732421875,234.54852294921875,43234300
-2024-07-17,229.4499969482422,231.4600067138672,226.63999938964844,228.8800048828125,228.61538696289062,57345900
-2024-07-18,230.27999877929688,230.44000244140625,222.27000427246094,224.17999267578125,223.92080688476562,66034600
-2024-07-19,224.82000732421875,226.8000030517578,223.27999877929688,224.30999755859375,224.0506591796875,49151500
-2024-07-22,227.00999450683594,227.77999877929688,223.08999633789062,223.9600067138672,223.70108032226562,48201800
-2024-07-23,224.3699951171875,226.94000244140625,222.67999267578125,225.00999450683594,224.74984741210938,39960300
-2024-07-24,224.0,224.8000030517578,217.1300048828125,218.5399932861328,218.28732299804688,61777600
-2024-07-25,218.92999267578125,220.85000610351562,214.6199951171875,217.49000549316406,217.23855590820312,51391200
-2024-07-26,218.6999969482422,219.49000549316406,216.00999450683594,217.9600067138672,217.7080078125,41601300
-2024-07-29,216.9600067138672,219.3000030517578,215.75,218.24000549316406,217.98768615722656,36311800
-2024-07-30,219.19000244140625,220.3300018310547,216.1199951171875,218.8000030517578,218.5470428466797,41643800
-2024-07-31,221.44000244140625,223.82000732421875,220.6300048828125,222.0800018310547,221.8232421875,50036300
-2024-08-01,224.3699951171875,224.47999572753906,217.02000427246094,218.36000061035156,218.1075439453125,62501000
-2024-08-02,219.14999389648438,225.60000610351562,217.7100067138672,219.86000061035156,219.60580444335938,105568600
-2024-08-05,199.08999633789062,213.5,196.0,209.27000427246094,209.02806091308594,119548600
-2024-08-06,205.3000030517578,209.99000549316406,201.07000732421875,207.22999572753906,206.9904022216797,69660500
-2024-08-07,206.89999389648438,213.63999938964844,206.38999938964844,209.82000732421875,209.57742309570312,63516400
-2024-08-08,213.11000061035156,214.1999969482422,208.8300018310547,213.30999755859375,213.06338500976562,47161100
-2024-08-09,212.10000610351562,216.77999877929688,211.97000122070312,216.24000549316406,215.99000549316406,42201600
-2024-08-12,216.07000732421875,219.50999450683594,215.60000610351562,217.52999877929688,217.52999877929688,38028100
-2024-08-13,219.00999450683594,221.88999938964844,219.00999450683594,221.27000427246094,221.27000427246094,44155300
-2024-08-14,220.57000732421875,223.02999877929688,219.6999969482422,221.72000122070312,221.72000122070312,41960600
-2024-08-15,224.60000610351562,225.35000610351562,222.75999450683594,224.72000122070312,224.72000122070312,46414000
-2024-08-16,223.9199981689453,226.8300018310547,223.64999389648438,226.0500030517578,226.0500030517578,44340200
-2024-08-19,225.72000122070312,225.99000549316406,223.0399932861328,225.88999938964844,225.88999938964844,40687800
-2024-08-20,225.77000427246094,227.1699981689453,225.4499969482422,226.50999450683594,226.50999450683594,30299000
-2024-08-21,226.52000427246094,227.97999572753906,225.0500030517578,226.39999389648438,226.39999389648438,34765500
-2024-08-22,227.7899932861328,228.33999633789062,223.89999389648438,224.52999877929688,224.52999877929688,43695300
-2024-08-23,225.66000366210938,228.22000122070312,224.3300018310547,226.83999633789062,226.83999633789062,38677300
-2024-08-26,226.75999450683594,227.27999877929688,223.88999938964844,227.17999267578125,227.17999267578125,30602200
-2024-08-27,226.0,228.85000610351562,224.88999938964844,228.02999877929688,228.02999877929688,35934600
-2024-08-28,227.9199981689453,229.86000061035156,225.67999267578125,226.49000549316406,226.49000549316406,38052200
-2024-08-29,230.10000610351562,232.9199981689453,228.8800048828125,229.7899932861328,229.7899932861328,51906300
-2024-08-30,230.19000244140625,230.39999389648438,227.47999572753906,229.0,229.0,52990800
-2024-09-03,228.5500030517578,229.0,221.1699981689453,222.77000427246094,222.77000427246094,50190600
-2024-09-04,221.66000366210938,221.77999877929688,217.47999572753906,220.85000610351562,220.85000610351562,43840200
-2024-09-05,221.6300048828125,225.47999572753906,221.52000427246094,222.3800048828125,222.3800048828125,36615400
-2024-09-06,223.9499969482422,225.24000549316406,219.77000427246094,220.82000732421875,220.82000732421875,48423000
-2024-09-09,220.82000732421875,221.27000427246094,216.7100067138672,220.91000366210938,220.91000366210938,67180000
-2024-09-10,218.9199981689453,221.47999572753906,216.72999572753906,220.11000061035156,220.11000061035156,51591000
-2024-09-11,221.4600067138672,223.08999633789062,217.88999938964844,222.66000366210938,222.66000366210938,44587100
-2024-09-12,222.5,223.5500030517578,219.82000732421875,222.77000427246094,222.77000427246094,37498200
-2024-09-13,223.5800018310547,224.0399932861328,221.91000366210938,222.5,222.5,36766600
-2024-09-16,216.5399932861328,217.22000122070312,213.9199981689453,216.32000732421875,216.32000732421875,59357400
-2024-09-17,215.75,216.89999389648438,214.5,216.7899932861328,216.7899932861328,45519300
-2024-09-18,217.5500030517578,222.7100067138672,217.5399932861328,220.69000244140625,220.69000244140625,59894900
-2024-09-19,224.99000549316406,229.82000732421875,224.6300048828125,228.8699951171875,228.8699951171875,66781300
-2024-09-20,229.97000122070312,233.08999633789062,227.6199951171875,228.1999969482422,228.1999969482422,318679900
-2024-09-23,227.33999633789062,229.4499969482422,225.80999755859375,226.47000122070312,226.47000122070312,54146000
-2024-09-24,228.64999389648438,229.35000610351562,225.72999572753906,227.3699951171875,227.3699951171875,43556100
-2024-09-25,224.92999267578125,227.2899932861328,224.02000427246094,226.3699951171875,226.3699951171875,42308700
-2024-09-26,227.3000030517578,228.5,225.41000366210938,227.52000427246094,227.52000427246094,36636700
-2024-09-27,228.4600067138672,229.52000427246094,227.3000030517578,227.7899932861328,227.7899932861328,34026000
-2024-09-30,230.0399932861328,233.0,229.64999389648438,233.0,233.0,54541900
-2024-10-01,229.52000427246094,229.64999389648438,223.74000549316406,226.2100067138672,226.2100067138672,63285000
-2024-10-02,225.88999938964844,227.3699951171875,223.02000427246094,226.77999877929688,226.77999877929688,32880600
-2024-10-03,225.13999938964844,226.80999755859375,223.32000732421875,225.6699981689453,225.6699981689453,34044200
-2024-10-04,227.89999389648438,228.0,224.1300048828125,226.8000030517578,226.8000030517578,37245100
diff --git a/stockapp/sample/AAPL_10year_data.csv b/stockapp/sample/AAPL_10year_data.csv
deleted file mode 100644
index 8fd98f7..0000000
--- a/stockapp/sample/AAPL_10year_data.csv
+++ /dev/null
@@ -1,2518 +0,0 @@
-Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
-2014-10-06 00:00:00-04:00,24.987499237060547,25.162500381469727,24.854999542236328,24.905000686645508,22.113330841064453,148204800,0.0,0.0
-2014-10-07 00:00:00-04:00,24.857500076293945,25.030000686645508,24.6825008392334,24.6875,21.920207977294922,168376800,0.0,0.0
-2014-10-08 00:00:00-04:00,24.690000534057617,25.27750015258789,24.577499389648438,25.200000762939453,22.375263214111328,229618800,0.0,0.0
-2014-10-09 00:00:00-04:00,25.385000228881836,25.594999313354492,25.15250015258789,25.2549991607666,22.42409896850586,309506000,0.0,0.0
-2014-10-10 00:00:00-04:00,25.172500610351562,25.50749969482422,25.075000762939453,25.1825008392334,22.359729766845703,265326400,0.0,0.0
-2014-10-13 00:00:00-04:00,25.332500457763672,25.44499969482422,24.952499389648438,24.952499389648438,22.15550422668457,214333600,0.0,0.0
-2014-10-14 00:00:00-04:00,25.09749984741211,25.1299991607666,24.642499923706055,24.6875,21.920207977294922,254754400,0.0,0.0
-2014-10-15 00:00:00-04:00,24.49250030517578,24.787500381469727,23.795000076293945,24.385000228881836,21.65161895751953,403734400,0.0,0.0
-2014-10-16 00:00:00-04:00,23.887500762939453,24.43000030517578,23.852500915527344,24.065000534057617,21.367483139038086,288618000,0.0,0.0
-2014-10-17 00:00:00-04:00,24.375,24.75,24.202499389648438,24.417499542236328,21.680469512939453,272718800,0.0,0.0
-2014-10-20 00:00:00-04:00,24.579999923706055,24.989999771118164,24.55500030517578,24.940000534057617,22.14440155029297,310069200,0.0,0.0
-2014-10-21 00:00:00-04:00,25.7549991607666,25.7549991607666,25.3174991607666,25.61750030517578,22.74596405029297,378495600,0.0,0.0
-2014-10-22 00:00:00-04:00,25.709999084472656,26.02750015258789,25.649999618530273,25.747499465942383,22.861387252807617,273052400,0.0,0.0
-2014-10-23 00:00:00-04:00,26.020000457763672,26.262500762939453,25.907499313354492,26.207500457763672,23.269826889038086,284298800,0.0,0.0
-2014-10-24 00:00:00-04:00,26.295000076293945,26.372499465942383,26.13249969482422,26.30500030517578,23.356399536132812,188215600,0.0,0.0
-2014-10-27 00:00:00-04:00,26.212499618530273,26.3700008392334,26.174999237060547,26.27750015258789,23.33198356628418,136750800,0.0,0.0
-2014-10-28 00:00:00-04:00,26.350000381469727,26.684999465942383,26.337499618530273,26.684999465942383,23.693809509277344,192243600,0.0,0.0
-2014-10-29 00:00:00-04:00,26.662500381469727,26.842500686645508,26.59000015258789,26.834999084472656,23.826993942260742,210751600,0.0,0.0
-2014-10-30 00:00:00-04:00,26.739999771118164,26.837499618530273,26.475000381469727,26.7450008392334,23.747079849243164,162619200,0.0,0.0
-2014-10-31 00:00:00-04:00,27.002500534057617,27.010000228881836,26.802499771118164,27.0,23.973501205444336,178557200,0.0,0.0
-2014-11-03 00:00:00-05:00,27.05500030517578,27.575000762939453,27.002500534057617,27.350000381469727,24.284265518188477,209130400,0.0,0.0
-2014-11-04 00:00:00-05:00,27.34000015258789,27.372499465942383,26.93000030517578,27.149999618530273,24.106679916381836,166297600,0.0,0.0
-2014-11-05 00:00:00-05:00,27.274999618530273,27.325000762939453,27.032499313354492,27.21500015258789,24.164396286010742,149743600,0.0,0.0
-2014-11-06 00:00:00-05:00,27.149999618530273,27.197500228881836,26.950000762939453,27.174999237060547,24.233510971069336,139874000,0.1175,0.0
-2014-11-07 00:00:00-05:00,27.1875,27.329999923706055,27.137500762939453,27.252500534057617,24.302621841430664,134766000,0.0,0.0
-2014-11-10 00:00:00-05:00,27.2549991607666,27.332500457763672,27.167499542236328,27.207500457763672,24.26249122619629,108782000,0.0,0.0
-2014-11-11 00:00:00-05:00,27.174999237060547,27.4375,27.100000381469727,27.424999237060547,24.45644187927246,109769200,0.0,0.0
-2014-11-12 00:00:00-05:00,27.344999313354492,27.857500076293945,27.342500686645508,27.8125,24.802003860473633,187769600,0.0,0.0
-2014-11-13 00:00:00-05:00,27.950000762939453,28.362499237060547,27.899999618530273,28.204999923706055,25.15201759338379,238091600,0.0,0.0
-2014-11-14 00:00:00-05:00,28.287500381469727,28.547500610351562,27.802499771118164,28.545000076293945,25.455211639404297,176254400,0.0,0.0
-2014-11-17 00:00:00-05:00,28.5674991607666,29.31999969482422,28.325000762939453,28.497499465942383,25.41285514831543,186986800,0.0,0.0
-2014-11-18 00:00:00-05:00,28.485000610351562,28.922500610351562,28.47249984741211,28.86750030517578,25.742807388305664,176896000,0.0,0.0
-2014-11-19 00:00:00-05:00,28.860000610351562,28.934999465942383,28.450000762939453,28.667499542236328,25.5644588470459,167476800,0.0,0.0
-2014-11-20 00:00:00-05:00,28.727500915527344,29.21500015258789,28.712499618530273,29.077499389648438,25.930068969726562,173582000,0.0,0.0
-2014-11-21 00:00:00-05:00,29.377500534057617,29.392499923706055,29.00749969482422,29.11750030517578,25.965747833251953,228717200,0.0,0.0
-2014-11-24 00:00:00-05:00,29.212499618530273,29.6924991607666,29.155000686645508,29.657499313354492,26.44729232788086,189803200,0.0,0.0
-2014-11-25 00:00:00-05:00,29.767499923706055,29.9375,29.362499237060547,29.399999618530273,26.217666625976562,275361600,0.0,0.0
-2014-11-26 00:00:00-05:00,29.485000610351562,29.774999618530273,29.457500457763672,29.75,26.529781341552734,163073200,0.0,0.0
-2014-11-28 00:00:00-05:00,29.8174991607666,29.850000381469727,29.512500762939453,29.732500076293945,26.514179229736328,99257600,0.0,0.0
-2014-12-01 00:00:00-05:00,29.702499389648438,29.8125,27.8174991607666,28.767499923706055,25.65363121032715,335256000,0.0,0.0
-2014-12-02 00:00:00-05:00,28.375,28.9375,28.1875,28.657499313354492,25.555540084838867,237395600,0.0,0.0
-2014-12-03 00:00:00-05:00,28.9375,29.087499618530273,28.77750015258789,28.982500076293945,25.845359802246094,172253600,0.0,0.0
-2014-12-04 00:00:00-05:00,28.9424991607666,29.299999237060547,28.822500228881836,28.872499465942383,25.74726104736328,168178000,0.0,0.0
-2014-12-05 00:00:00-05:00,28.997499465942383,29.020000457763672,28.65999984741211,28.75,25.63802146911621,153275600,0.0,0.0
-2014-12-08 00:00:00-05:00,28.524999618530273,28.662500381469727,27.905000686645508,28.100000381469727,25.05838394165039,230659600,0.0,0.0
-2014-12-09 00:00:00-05:00,27.547500610351562,28.575000762939453,27.337499618530273,28.530000686645508,25.441837310791016,240832000,0.0,0.0
-2014-12-10 00:00:00-05:00,28.602500915527344,28.712499618530273,27.885000228881836,27.987499237060547,24.958057403564453,178261200,0.0,0.0
-2014-12-11 00:00:00-05:00,28.065000534057617,28.450000762939453,27.834999084472656,27.905000686645508,24.884492874145508,165606800,0.0,0.0
-2014-12-12 00:00:00-05:00,27.614999771118164,27.967500686645508,27.395000457763672,27.4325008392334,24.463134765625,224112400,0.0,0.0
-2014-12-15 00:00:00-05:00,27.674999237060547,27.899999618530273,26.587499618530273,27.0575008392334,24.12872886657715,268872400,0.0,0.0
-2014-12-16 00:00:00-05:00,26.592500686645508,27.540000915527344,26.565000534057617,26.6875,23.798768997192383,243162800,0.0,0.0
-2014-12-17 00:00:00-05:00,26.780000686645508,27.459999084472656,26.704999923706055,27.352500915527344,24.391794204711914,213647200,0.0,0.0
-2014-12-18 00:00:00-05:00,27.967500686645508,28.162500381469727,27.665000915527344,28.162500381469727,25.11411476135254,236024800,0.0,0.0
-2014-12-19 00:00:00-05:00,28.065000534057617,28.309999465942383,27.915000915527344,27.94499969482422,24.9201602935791,353719200,0.0,0.0
-2014-12-22 00:00:00-05:00,28.040000915527344,28.372499465942383,27.99250030517578,28.235000610351562,25.178770065307617,180670000,0.0,0.0
-2014-12-23 00:00:00-05:00,28.3075008392334,28.332500457763672,28.114999771118164,28.135000228881836,25.08959197998047,104113600,0.0,0.0
-2014-12-24 00:00:00-05:00,28.145000457763672,28.177499771118164,28.002500534057617,28.002500534057617,24.971439361572266,57918400,0.0,0.0
-2014-12-26 00:00:00-05:00,28.024999618530273,28.6299991607666,28.002500534057617,28.497499465942383,25.41285514831543,134884000,0.0,0.0
-2014-12-29 00:00:00-05:00,28.447500228881836,28.6924991607666,28.424999237060547,28.477500915527344,25.395023345947266,110395600,0.0,0.0
-2014-12-30 00:00:00-05:00,28.40999984741211,28.479999542236328,28.02750015258789,28.1299991607666,25.085132598876953,119526000,0.0,0.0
-2014-12-31 00:00:00-05:00,28.204999923706055,28.282499313354492,27.552499771118164,27.594999313354492,24.608043670654297,165613600,0.0,0.0
-2015-01-02 00:00:00-05:00,27.84749984741211,27.860000610351562,26.837499618530273,27.332500457763672,24.37395477294922,212818400,0.0,0.0
-2015-01-05 00:00:00-05:00,27.072500228881836,27.162500381469727,26.352500915527344,26.5625,23.687305450439453,257142000,0.0,0.0
-2015-01-06 00:00:00-05:00,26.635000228881836,26.857500076293945,26.157499313354492,26.565000534057617,23.689531326293945,263188400,0.0,0.0
-2015-01-07 00:00:00-05:00,26.799999237060547,27.049999237060547,26.674999237060547,26.9375,24.02171516418457,160423600,0.0,0.0
-2015-01-08 00:00:00-05:00,27.3075008392334,28.037500381469727,27.174999237060547,27.97249984741211,24.94468116760254,237458000,0.0,0.0
-2015-01-09 00:00:00-05:00,28.167499542236328,28.3125,27.552499771118164,28.002500534057617,24.971439361572266,214798000,0.0,0.0
-2015-01-12 00:00:00-05:00,28.149999618530273,28.157499313354492,27.200000762939453,27.3125,24.35612678527832,198603200,0.0,0.0
-2015-01-13 00:00:00-05:00,27.857500076293945,28.200000762939453,27.227500915527344,27.55500030517578,24.572376251220703,268367600,0.0,0.0
-2015-01-14 00:00:00-05:00,27.260000228881836,27.622499465942383,27.125,27.450000762939453,24.47873878479004,195826400,0.0,0.0
-2015-01-15 00:00:00-05:00,27.5,27.514999389648438,26.665000915527344,26.704999923706055,23.81438446044922,240056000,0.0,0.0
-2015-01-16 00:00:00-05:00,26.75749969482422,26.895000457763672,26.299999237060547,26.497499465942383,23.629335403442383,314053200,0.0,0.0
-2015-01-20 00:00:00-05:00,26.959999084472656,27.24250030517578,26.625,27.18000030517578,24.237964630126953,199599600,0.0,0.0
-2015-01-21 00:00:00-05:00,27.237499237060547,27.764999389648438,27.0674991607666,27.387500762939453,24.423006057739258,194303600,0.0,0.0
-2015-01-22 00:00:00-05:00,27.565000534057617,28.11750030517578,27.43000030517578,28.100000381469727,25.05838394165039,215185600,0.0,0.0
-2015-01-23 00:00:00-05:00,28.075000762939453,28.4375,27.88249969482422,28.2450008392334,25.187681198120117,185859200,0.0,0.0
-2015-01-26 00:00:00-05:00,28.434999465942383,28.59000015258789,28.200000762939453,28.274999618530273,25.21443748474121,222460000,0.0,0.0
-2015-01-27 00:00:00-05:00,28.104999542236328,28.1200008392334,27.25749969482422,27.28499984741211,24.331594467163086,382274800,0.0,0.0
-2015-01-28 00:00:00-05:00,29.407499313354492,29.530000686645508,28.827499389648438,28.827499389648438,25.70713233947754,585908400,0.0,0.0
-2015-01-29 00:00:00-05:00,29.079999923706055,29.797500610351562,28.889999389648438,29.725000381469727,26.50748634338379,337745600,0.0,0.0
-2015-01-30 00:00:00-05:00,29.600000381469727,30.0,29.212499618530273,29.290000915527344,26.11957550048828,334982000,0.0,0.0
-2015-02-02 00:00:00-05:00,29.512500762939453,29.792499542236328,29.020000457763672,29.657499313354492,26.44729232788086,250956400,0.0,0.0
-2015-02-03 00:00:00-05:00,29.625,29.772499084472656,29.40250015258789,29.662500381469727,26.451753616333008,207662800,0.0,0.0
-2015-02-04 00:00:00-05:00,29.625,30.127500534057617,29.577499389648438,29.889999389648438,26.654626846313477,280598800,0.0,0.0
-2015-02-05 00:00:00-05:00,30.0049991607666,30.0575008392334,29.8125,29.985000610351562,26.844873428344727,168984800,0.1175,0.0
-2015-02-06 00:00:00-05:00,30.0049991607666,30.0625,29.612499237060547,29.732500076293945,26.618820190429688,174826400,0.0,0.0
-2015-02-09 00:00:00-05:00,29.637500762939453,29.959999084472656,29.607500076293945,29.93000030517578,26.795639038085938,155559200,0.0,0.0
-2015-02-10 00:00:00-05:00,30.042499542236328,30.537500381469727,30.040000915527344,30.5049991607666,27.310422897338867,248034000,0.0,0.0
-2015-02-11 00:00:00-05:00,30.6924991607666,31.229999542236328,30.625,31.219999313354492,27.95054054260254,294247200,0.0,0.0
-2015-02-12 00:00:00-05:00,31.514999389648438,31.8700008392334,31.392499923706055,31.614999771118164,28.304182052612305,297898000,0.0,0.0
-2015-02-13 00:00:00-05:00,31.81999969482422,31.81999969482422,31.412500381469727,31.770000457763672,28.442935943603516,217088800,0.0,0.0
-2015-02-17 00:00:00-05:00,31.872499465942383,32.220001220703125,31.729999542236328,31.957500457763672,28.610807418823242,252609600,0.0,0.0
-2015-02-18 00:00:00-05:00,31.907499313354492,32.19499969482422,31.862499237060547,32.18000030517578,28.810009002685547,179566800,0.0,0.0
-2015-02-19 00:00:00-05:00,32.119998931884766,32.25749969482422,32.08250045776367,32.11249923706055,28.749574661254883,149449600,0.0,0.0
-2015-02-20 00:00:00-05:00,32.154998779296875,32.375,32.01250076293945,32.375,28.98458480834961,195793600,0.0,0.0
-2015-02-23 00:00:00-05:00,32.505001068115234,33.25,32.415000915527344,33.25,29.767959594726562,283896400,0.0,0.0
-2015-02-24 00:00:00-05:00,33.23500061035156,33.400001525878906,32.79249954223633,33.04249954223633,29.582176208496094,276912400,0.0,0.0
-2015-02-25 00:00:00-05:00,32.88999938964844,32.900001525878906,32.037498474121094,32.1974983215332,28.82567024230957,298846800,0.0,0.0
-2015-02-26 00:00:00-05:00,32.1974983215332,32.717498779296875,31.65250015258789,32.60499954223633,29.190502166748047,365150000,0.0,0.0
-2015-02-27 00:00:00-05:00,32.5,32.64250183105469,32.060001373291016,32.1150016784668,28.751811981201172,248059200,0.0,0.0
-2015-03-02 00:00:00-05:00,32.3125,32.56999969482422,32.07500076293945,32.272499084472656,28.892822265625,192386800,0.0,0.0
-2015-03-03 00:00:00-05:00,32.2400016784668,32.380001068115234,32.022499084472656,32.34000015258789,28.953248977661133,151265200,0.0,0.0
-2015-03-04 00:00:00-05:00,32.275001525878906,32.38999938964844,32.08000183105469,32.1349983215332,28.76972198486328,126665200,0.0,0.0
-2015-03-05 00:00:00-05:00,32.14500045776367,32.1875,31.440000534057617,31.602500915527344,28.292987823486328,226068400,0.0,0.0
-2015-03-06 00:00:00-05:00,32.099998474121094,32.342498779296875,31.565000534057617,31.649999618530273,28.335512161254883,291368400,0.0,0.0
-2015-03-09 00:00:00-04:00,31.989999771118164,32.39250183105469,31.264999389648438,31.78499984741211,28.456363677978516,354114000,0.0,0.0
-2015-03-10 00:00:00-04:00,31.602500915527344,31.80500030517578,30.950000762939453,31.127500534057617,27.86772346496582,275426400,0.0,0.0
-2015-03-11 00:00:00-04:00,31.1875,31.1924991607666,30.52750015258789,30.559999465942383,27.359664916992188,275756000,0.0,0.0
-2015-03-12 00:00:00-04:00,30.577499389648438,31.225000381469727,30.407499313354492,31.112499237060547,27.854297637939453,193450800,0.0,0.0
-2015-03-13 00:00:00-04:00,31.100000381469727,31.350000381469727,30.645000457763672,30.897499084472656,27.661815643310547,207309200,0.0,0.0
-2015-03-16 00:00:00-04:00,30.969999313354492,31.237499237060547,30.717500686645508,31.237499237060547,27.966209411621094,143497200,0.0,0.0
-2015-03-17 00:00:00-04:00,31.475000381469727,31.829999923706055,31.412500381469727,31.760000228881836,28.43399429321289,204092400,0.0,0.0
-2015-03-18 00:00:00-04:00,31.75,32.290000915527344,31.592500686645508,32.11750030517578,28.754051208496094,261083600,0.0,0.0
-2015-03-19 00:00:00-04:00,32.1875,32.3125,31.850000381469727,31.875,28.53694725036621,183238000,0.0,0.0
-2015-03-20 00:00:00-04:00,32.0625,32.099998474121094,31.290000915527344,31.475000381469727,28.178836822509766,274780400,0.0,0.0
-2015-03-23 00:00:00-04:00,31.780000686645508,31.962499618530273,31.6299991607666,31.802499771118164,28.4720458984375,150838800,0.0,0.0
-2015-03-24 00:00:00-04:00,31.8075008392334,32.0099983215332,31.639999389648438,31.672500610351562,28.35565185546875,131369200,0.0,0.0
-2015-03-25 00:00:00-04:00,31.635000228881836,31.704999923706055,30.844999313354492,30.844999313354492,27.61481475830078,206620800,0.0,0.0
-2015-03-26 00:00:00-04:00,30.690000534057617,31.219999313354492,30.649999618530273,31.059999465942383,27.807296752929688,190291600,0.0,0.0
-2015-03-27 00:00:00-04:00,31.142499923706055,31.174999237060547,30.727500915527344,30.8125,27.585716247558594,158184800,0.0,0.0
-2015-03-30 00:00:00-04:00,31.012500762939453,31.600000381469727,31.0,31.592500686645508,28.284029006958008,188398800,0.0,0.0
-2015-03-31 00:00:00-04:00,31.522499084472656,31.622499465942383,31.09000015258789,31.107500076293945,27.849824905395508,168362400,0.0,0.0
-2015-04-01 00:00:00-04:00,31.204999923706055,31.280000686645508,30.774999618530273,31.0625,27.80953598022461,162485600,0.0,0.0
-2015-04-02 00:00:00-04:00,31.25749969482422,31.389999389648438,31.047500610351562,31.329999923706055,28.04901695251465,128880400,0.0,0.0
-2015-04-06 00:00:00-04:00,31.11750030517578,31.877500534057617,31.082500457763672,31.837499618530273,28.503372192382812,148776000,0.0,0.0
-2015-04-07 00:00:00-04:00,31.90999984741211,32.029998779296875,31.4950008392334,31.502500534057617,28.203454971313477,140049200,0.0,0.0
-2015-04-08 00:00:00-04:00,31.462499618530273,31.600000381469727,31.24250030517578,31.399999618530273,28.111696243286133,149316800,0.0,0.0
-2015-04-09 00:00:00-04:00,31.462499618530273,31.645000457763672,31.165000915527344,31.639999389648438,28.32655906677246,129936000,0.0,0.0
-2015-04-10 00:00:00-04:00,31.487499237060547,31.802499771118164,31.315000534057617,31.774999618530273,28.447423934936523,160752000,0.0,0.0
-2015-04-13 00:00:00-04:00,32.092498779296875,32.14250183105469,31.65250015258789,31.712499618530273,28.39146614074707,145460400,0.0,0.0
-2015-04-14 00:00:00-04:00,31.75,31.822500228881836,31.477500915527344,31.575000762939453,28.26836395263672,102098400,0.0,0.0
-2015-04-15 00:00:00-04:00,31.602500915527344,31.782499313354492,31.502500534057617,31.69499969482422,28.37579917907715,115881600,0.0,0.0
-2015-04-16 00:00:00-04:00,31.56999969482422,31.774999618530273,31.52750015258789,31.542499542236328,28.239273071289062,113476000,0.0,0.0
-2015-04-17 00:00:00-04:00,31.387500762939453,31.53499984741211,31.114999771118164,31.1875,27.921443939208984,207828000,0.0,0.0
-2015-04-20 00:00:00-04:00,31.392499923706055,32.029998779296875,31.292499542236328,31.899999618530273,28.559328079223633,188217200,0.0,0.0
-2015-04-21 00:00:00-04:00,32.025001525878906,32.04999923706055,31.667499542236328,31.727500915527344,28.404895782470703,129740400,0.0,0.0
-2015-04-22 00:00:00-04:00,31.747499465942383,32.217498779296875,31.579999923706055,32.154998779296875,28.78762435913086,150618000,0.0,0.0
-2015-04-23 00:00:00-04:00,32.07500076293945,32.60499954223633,32.03499984741211,32.41749954223633,29.02263641357422,183083600,0.0,0.0
-2015-04-24 00:00:00-04:00,32.622501373291016,32.657501220703125,32.307498931884766,32.56999969482422,29.159160614013672,178103600,0.0,0.0
-2015-04-27 00:00:00-04:00,33.07749938964844,33.282501220703125,32.787498474121094,33.162498474121094,29.689607620239258,387816800,0.0,0.0
-2015-04-28 00:00:00-04:00,33.6150016784668,33.6349983215332,32.39250183105469,32.63999938964844,29.221837997436523,475696000,0.0,0.0
-2015-04-29 00:00:00-04:00,32.540000915527344,32.897499084472656,32.07500076293945,32.15999984741211,28.79210662841797,253544400,0.0,0.0
-2015-04-30 00:00:00-04:00,32.15999984741211,32.15999984741211,31.145000457763672,31.287500381469727,28.010967254638672,332781600,0.0,0.0
-2015-05-01 00:00:00-04:00,31.524999618530273,32.532501220703125,31.325000762939453,32.23749923706055,28.861480712890625,234050400,0.0,0.0
-2015-05-04 00:00:00-04:00,32.375,32.64250183105469,32.064998626708984,32.17499923706055,28.805526733398438,203953200,0.0,0.0
-2015-05-05 00:00:00-04:00,32.037498474121094,32.11249923706055,31.44499969482422,31.450000762939453,28.156452178955078,197085600,0.0,0.0
-2015-05-06 00:00:00-04:00,31.639999389648438,31.6875,30.84000015258789,31.252500534057617,27.979639053344727,288564000,0.0,0.0
-2015-05-07 00:00:00-04:00,31.1924991607666,31.520000457763672,31.0049991607666,31.315000534057617,28.15270233154297,175763600,0.13,0.0
-2015-05-08 00:00:00-04:00,31.670000076293945,31.905000686645508,31.52750015258789,31.905000686645508,28.683120727539062,222201600,0.0,0.0
-2015-05-11 00:00:00-04:00,31.84749984741211,31.889999389648438,31.407499313354492,31.579999923706055,28.39093780517578,168143200,0.0,0.0
-2015-05-12 00:00:00-04:00,31.399999618530273,31.719999313354492,31.204999923706055,31.467500686645508,28.289796829223633,192640000,0.0,0.0
-2015-05-13 00:00:00-04:00,31.537500381469727,31.797500610351562,31.467500686645508,31.502500534057617,28.32126235961914,138776800,0.0,0.0
-2015-05-14 00:00:00-04:00,31.852500915527344,32.23749923706055,31.790000915527344,32.23749923706055,28.982040405273438,180814000,0.0,0.0
-2015-05-15 00:00:00-04:00,32.26750183105469,32.372501373291016,32.0525016784668,32.192501068115234,28.941579818725586,152832000,0.0,0.0
-2015-05-18 00:00:00-04:00,32.095001220703125,32.68000030517578,32.09000015258789,32.54750061035156,29.2607364654541,203531600,0.0,0.0
-2015-05-19 00:00:00-04:00,32.67250061035156,32.720001220703125,32.40999984741211,32.51750183105469,29.233762741088867,178532800,0.0,0.0
-2015-05-20 00:00:00-04:00,32.5,32.744998931884766,32.334999084472656,32.51499938964844,29.23151969909668,145819600,0.0,0.0
-2015-05-21 00:00:00-04:00,32.51750183105469,32.907501220703125,32.45750045776367,32.84749984741211,29.53044319152832,158921600,0.0,0.0
-2015-05-22 00:00:00-04:00,32.900001525878906,33.24250030517578,32.849998474121094,33.1349983215332,29.788902282714844,182384000,0.0,0.0
-2015-05-26 00:00:00-04:00,33.150001525878906,33.227500915527344,32.279998779296875,32.404998779296875,29.13262939453125,282790400,0.0,0.0
-2015-05-27 00:00:00-04:00,32.584999084472656,33.064998626708984,32.51250076293945,33.0099983215332,29.676528930664062,183332800,0.0,0.0
-2015-05-28 00:00:00-04:00,32.96500015258789,32.98749923706055,32.775001525878906,32.94499969482422,29.61810302734375,122933200,0.0,0.0
-2015-05-29 00:00:00-04:00,32.807498931884766,32.86249923706055,32.474998474121094,32.56999969482422,29.28095817565918,203538000,0.0,0.0
-2015-06-01 00:00:00-04:00,32.56999969482422,32.84749984741211,32.51250076293945,32.6349983215332,29.339399337768555,128451200,0.0,0.0
-2015-06-02 00:00:00-04:00,32.46500015258789,32.665000915527344,32.33000183105469,32.4900016784668,29.209049224853516,134670400,0.0,0.0
-2015-06-03 00:00:00-04:00,32.665000915527344,32.73500061035156,32.474998474121094,32.529998779296875,29.24500846862793,123934000,0.0,0.0
-2015-06-04 00:00:00-04:00,32.39500045776367,32.64500045776367,32.227500915527344,32.34000015258789,29.074190139770508,153800400,0.0,0.0
-2015-06-05 00:00:00-04:00,32.375,32.42250061035156,32.09000015258789,32.162498474121094,28.914609909057617,142507200,0.0,0.0
-2015-06-08 00:00:00-04:00,32.224998474121094,32.3025016784668,31.707500457763672,31.950000762939453,28.723573684692383,210699200,0.0,0.0
-2015-06-09 00:00:00-04:00,31.674999237060547,32.02000045776367,31.405000686645508,31.854999542236328,28.638164520263672,224301600,0.0,0.0
-2015-06-10 00:00:00-04:00,31.979999542236328,32.334999084472656,31.962499618530273,32.220001220703125,28.966318130493164,156349200,0.0,0.0
-2015-06-11 00:00:00-04:00,32.29499816894531,32.54499816894531,32.119998931884766,32.147499084472656,28.901124954223633,141563600,0.0,0.0
-2015-06-12 00:00:00-04:00,32.04750061035156,32.08250045776367,31.77750015258789,31.792499542236328,28.58197784423828,147544800,0.0,0.0
-2015-06-15 00:00:00-04:00,31.524999618530273,31.809999465942383,31.427499771118164,31.729999542236328,28.525789260864258,175955600,0.0,0.0
-2015-06-16 00:00:00-04:00,31.75749969482422,31.962499618530273,31.592500686645508,31.899999618530273,28.67862319946289,125976400,0.0,0.0
-2015-06-17 00:00:00-04:00,31.93000030517578,31.969999313354492,31.684999465942383,31.825000762939453,28.6112003326416,131672400,0.0,0.0
-2015-06-18 00:00:00-04:00,31.8075008392334,32.07749938964844,31.80500030517578,31.969999313354492,28.741554260253906,141628800,0.0,0.0
-2015-06-19 00:00:00-04:00,31.927499771118164,31.954999923706055,31.600000381469727,31.649999618530273,28.453868865966797,218867600,0.0,0.0
-2015-06-22 00:00:00-04:00,31.872499465942383,32.01499938964844,31.770000457763672,31.90250015258789,28.680870056152344,136157200,0.0,0.0
-2015-06-23 00:00:00-04:00,31.8700008392334,31.90250015258789,31.719999313354492,31.75749969482422,28.55051612854004,121075600,0.0,0.0
-2015-06-24 00:00:00-04:00,31.802499771118164,32.45000076293945,31.780000686645508,32.02750015258789,28.793251037597656,221123600,0.0,0.0
-2015-06-25 00:00:00-04:00,32.21500015258789,32.29999923706055,31.875,31.875,28.656147003173828,127752400,0.0,0.0
-2015-06-26 00:00:00-04:00,31.917499542236328,31.997499465942383,31.627500534057617,31.6875,28.487581253051758,176267200,0.0,0.0
-2015-06-29 00:00:00-04:00,31.364999771118164,31.61750030517578,31.1200008392334,31.13249969482422,27.988632202148438,196645600,0.0,0.0
-2015-06-30 00:00:00-04:00,31.392499923706055,31.530000686645508,31.21500015258789,31.357500076293945,28.190908432006836,177482800,0.0,0.0
-2015-07-01 00:00:00-04:00,31.725000381469727,31.735000610351562,31.497499465942383,31.649999618530273,28.453868865966797,120955200,0.0,0.0
-2015-07-02 00:00:00-04:00,31.607500076293945,31.672500610351562,31.4424991607666,31.610000610351562,28.41790771484375,108844000,0.0,0.0
-2015-07-06 00:00:00-04:00,31.235000610351562,31.5575008392334,31.212499618530273,31.5,28.319015502929688,112241600,0.0,0.0
-2015-07-07 00:00:00-04:00,31.47249984741211,31.537500381469727,30.9424991607666,31.422500610351562,28.24934196472168,187787200,0.0,0.0
-2015-07-08 00:00:00-04:00,31.1200008392334,31.15999984741211,30.635000228881836,30.642499923706055,27.54810905456543,243046400,0.0,0.0
-2015-07-09 00:00:00-04:00,30.962499618530273,31.014999389648438,29.80500030517578,30.017499923706055,26.98623275756836,314380000,0.0,0.0
-2015-07-10 00:00:00-04:00,30.485000610351562,30.962499618530273,30.302499771118164,30.81999969482422,27.707685470581055,245418000,0.0,0.0
-2015-07-13 00:00:00-04:00,31.25749969482422,31.440000534057617,31.079999923706055,31.415000915527344,28.24260139465332,165762000,0.0,0.0
-2015-07-14 00:00:00-04:00,31.510000228881836,31.592500686645508,31.260000228881836,31.40250015258789,28.231365203857422,127072400,0.0,0.0
-2015-07-15 00:00:00-04:00,31.43000030517578,31.787500381469727,31.395000457763672,31.704999923706055,28.50331687927246,134596800,0.0,0.0
-2015-07-16 00:00:00-04:00,31.934999465942383,32.14250183105469,31.837499618530273,32.127498626708984,28.883148193359375,144889600,0.0,0.0
-2015-07-17 00:00:00-04:00,32.27000045776367,32.404998779296875,32.07749938964844,32.404998779296875,29.13262939453125,184658800,0.0,0.0
-2015-07-20 00:00:00-04:00,32.74250030517578,33.24250030517578,32.67499923706055,33.01750183105469,29.68328285217285,235600800,0.0,0.0
-2015-07-21 00:00:00-04:00,33.212501525878906,33.22999954223633,32.58000183105469,32.6875,29.386598587036133,307025600,0.0,0.0
-2015-07-22 00:00:00-04:00,30.497499465942383,31.375,30.497499465942383,31.30500030517578,28.143712997436523,461802400,0.0,0.0
-2015-07-23 00:00:00-04:00,31.549999237060547,31.772499084472656,31.264999389648438,31.290000915527344,28.130224227905273,203998000,0.0,0.0
-2015-07-24 00:00:00-04:00,31.329999923706055,31.434999465942383,30.975000381469727,31.125,27.981882095336914,168649200,0.0,0.0
-2015-07-27 00:00:00-04:00,30.772499084472656,30.90250015258789,30.530000686645508,30.6924991607666,27.593061447143555,177822000,0.0,0.0
-2015-07-28 00:00:00-04:00,30.844999313354492,30.977500915527344,30.637500762939453,30.844999313354492,27.73015785217285,134472400,0.0,0.0
-2015-07-29 00:00:00-04:00,30.787500381469727,30.875,30.5674991607666,30.747499465942383,27.642505645751953,148046800,0.0,0.0
-2015-07-30 00:00:00-04:00,30.579999923706055,30.642499923706055,30.427499771118164,30.592500686645508,27.503162384033203,134513200,0.0,0.0
-2015-07-31 00:00:00-04:00,30.649999618530273,30.65999984741211,30.227500915527344,30.325000762939453,27.262676239013672,171540000,0.0,0.0
-2015-08-03 00:00:00-04:00,30.375,30.642499923706055,29.3799991607666,29.610000610351562,26.619871139526367,279904000,0.0,0.0
-2015-08-04 00:00:00-04:00,29.354999542236328,29.424999237060547,28.3125,28.65999984741211,25.765811920166016,496554400,0.0,0.0
-2015-08-05 00:00:00-04:00,28.237499237060547,29.360000610351562,28.024999618530273,28.850000381469727,25.936620712280273,397250400,0.0,0.0
-2015-08-06 00:00:00-04:00,28.99250030517578,29.125,28.530000686645508,28.782499313354492,25.993064880371094,211612000,0.13,0.0
-2015-08-07 00:00:00-04:00,28.645000457763672,29.0625,28.625,28.8799991607666,26.081117630004883,154681600,0.0,0.0
-2015-08-10 00:00:00-04:00,29.13249969482422,29.997499465942383,29.13249969482422,29.93000030517578,27.029361724853516,219806400,0.0,0.0
-2015-08-11 00:00:00-04:00,29.452499389648438,29.545000076293945,28.332500457763672,28.372499465942383,25.622802734375,388331200,0.0,0.0
-2015-08-12 00:00:00-04:00,28.13249969482422,28.854999542236328,27.407499313354492,28.809999465942383,26.01790428161621,404870000,0.0,0.0
-2015-08-13 00:00:00-04:00,29.010000228881836,29.100000381469727,28.635000228881836,28.787500381469727,25.997577667236328,194143200,0.0,0.0
-2015-08-14 00:00:00-04:00,28.579999923706055,29.077499389648438,28.502500534057617,28.989999771118164,26.180456161499023,171718000,0.0,0.0
-2015-08-17 00:00:00-04:00,29.010000228881836,29.412500381469727,28.875,29.290000915527344,26.451383590698242,163538800,0.0,0.0
-2015-08-18 00:00:00-04:00,29.107500076293945,29.360000610351562,29.002500534057617,29.125,26.302370071411133,138242800,0.0,0.0
-2015-08-19 00:00:00-04:00,29.024999618530273,29.1299991607666,28.670000076293945,28.752500534057617,25.96596908569336,193146000,0.0,0.0
-2015-08-20 00:00:00-04:00,28.520000457763672,28.587499618530273,27.907499313354492,28.162500381469727,25.433147430419922,274006400,0.0,0.0
-2015-08-21 00:00:00-04:00,27.607500076293945,27.975000381469727,26.412500381469727,26.440000534057617,23.87759017944336,513102000,0.0,0.0
-2015-08-24 00:00:00-04:00,23.717500686645508,27.200000762939453,23.0,25.780000686645508,23.28154945373535,648825200,0.0,0.0
-2015-08-25 00:00:00-04:00,27.77750015258789,27.77750015258789,25.875,25.934999465942383,23.421525955200195,414406400,0.0,0.0
-2015-08-26 00:00:00-04:00,26.772499084472656,27.47249984741211,26.262500762939453,27.422500610351562,24.764873504638672,387098400,0.0,0.0
-2015-08-27 00:00:00-04:00,28.0575008392334,28.309999465942383,27.5049991607666,28.229999542236328,25.494110107421875,338464400,0.0,0.0
-2015-08-28 00:00:00-04:00,28.042499542236328,28.327499389648438,27.885000228881836,28.322500228881836,25.577648162841797,212657600,0.0,0.0
-2015-08-31 00:00:00-04:00,28.00749969482422,28.63249969482422,28.0,28.190000534057617,25.45798683166504,224917200,0.0,0.0
-2015-09-01 00:00:00-04:00,27.537500381469727,27.969999313354492,26.84000015258789,26.93000030517578,24.320098876953125,307383600,0.0,0.0
-2015-09-02 00:00:00-04:00,27.5575008392334,28.084999084472656,27.282499313354492,28.084999084472656,25.3631591796875,247555200,0.0,0.0
-2015-09-03 00:00:00-04:00,28.122499465942383,28.19499969482422,27.510000228881836,27.592500686645508,24.91839599609375,212935600,0.0,0.0
-2015-09-04 00:00:00-04:00,27.24250030517578,27.612499237060547,27.127500534057617,27.3174991607666,24.6700439453125,199985200,0.0,0.0
-2015-09-08 00:00:00-04:00,27.9375,28.139999389648438,27.579999923706055,28.077499389648438,25.35639190673828,219374400,0.0,0.0
-2015-09-09 00:00:00-04:00,28.440000534057617,28.5049991607666,27.4424991607666,27.537500381469727,24.868722915649414,340043200,0.0,0.0
-2015-09-10 00:00:00-04:00,27.5674991607666,28.31999969482422,27.475000381469727,28.142499923706055,25.415088653564453,251571200,0.0,0.0
-2015-09-11 00:00:00-04:00,27.947500228881836,28.552499771118164,27.940000534057617,28.552499771118164,25.785356521606445,199662000,0.0,0.0
-2015-09-14 00:00:00-04:00,29.145000457763672,29.22249984741211,28.71500015258789,28.827499389648438,26.03370475769043,233453600,0.0,0.0
-2015-09-15 00:00:00-04:00,28.982500076293945,29.13249969482422,28.604999542236328,29.06999969482422,26.25270652770996,173364800,0.0,0.0
-2015-09-16 00:00:00-04:00,29.0625,29.135000228881836,28.860000610351562,29.102500915527344,26.28205680847168,148694000,0.0,0.0
-2015-09-17 00:00:00-04:00,28.915000915527344,29.122499465942383,28.43000030517578,28.479999542236328,25.719881057739258,256450400,0.0,0.0
-2015-09-18 00:00:00-04:00,28.052499771118164,28.575000762939453,27.967500686645508,28.362499237060547,25.613767623901367,297141200,0.0,0.0
-2015-09-21 00:00:00-04:00,28.417499542236328,28.842500686645508,28.415000915527344,28.802499771118164,26.011123657226562,200888000,0.0,0.0
-2015-09-22 00:00:00-04:00,28.344999313354492,28.545000076293945,28.1299991607666,28.350000381469727,25.60248565673828,201384800,0.0,0.0
-2015-09-23 00:00:00-04:00,28.407499313354492,28.68000030517578,28.325000762939453,28.579999923706055,25.810190200805664,143026800,0.0,0.0
-2015-09-24 00:00:00-04:00,28.3125,28.875,28.092500686645508,28.75,25.96371841430664,200878000,0.0,0.0
-2015-09-25 00:00:00-04:00,29.110000610351562,29.172500610351562,28.5049991607666,28.677499771118164,25.898244857788086,224607600,0.0,0.0
-2015-09-28 00:00:00-04:00,28.462499618530273,28.642499923706055,28.110000610351562,28.110000610351562,25.385740280151367,208436000,0.0,0.0
-2015-09-29 00:00:00-04:00,28.207500457763672,28.377500534057617,26.96500015258789,27.264999389648438,24.622631072998047,293461600,0.0,0.0
-2015-09-30 00:00:00-04:00,27.542499542236328,27.885000228881836,27.1825008392334,27.575000762939453,24.902591705322266,265892000,0.0,0.0
-2015-10-01 00:00:00-04:00,27.267499923706055,27.405000686645508,26.827499389648438,27.395000457763672,24.74003028869629,255716400,0.0,0.0
-2015-10-02 00:00:00-04:00,27.002500534057617,27.752500534057617,26.887500762939453,27.594999313354492,24.920652389526367,232079200,0.0,0.0
-2015-10-05 00:00:00-04:00,27.469999313354492,27.842500686645508,27.267499923706055,27.69499969482422,25.010961532592773,208258800,0.0,0.0
-2015-10-06 00:00:00-04:00,27.657499313354492,27.934999465942383,27.4424991607666,27.827499389648438,25.1306209564209,192787200,0.0,0.0
-2015-10-07 00:00:00-04:00,27.934999465942383,27.9424991607666,27.352500915527344,27.69499969482422,25.010961532592773,187062400,0.0,0.0
-2015-10-08 00:00:00-04:00,27.547500610351562,27.547500610351562,27.052499771118164,27.375,24.721969604492188,247918400,0.0,0.0
-2015-10-09 00:00:00-04:00,27.5,28.06999969482422,27.372499465942383,28.030000686645508,25.313491821289062,211064400,0.0,0.0
-2015-10-12 00:00:00-04:00,28.1825008392334,28.1875,27.860000610351562,27.899999618530273,25.19609260559082,121868800,0.0,0.0
-2015-10-13 00:00:00-04:00,27.704999923706055,28.112499237060547,27.670000076293945,27.947500228881836,25.23899269104004,132197200,0.0,0.0
-2015-10-14 00:00:00-04:00,27.822500228881836,27.8799991607666,27.389999389648438,27.552499771118164,24.882272720336914,177849600,0.0,0.0
-2015-10-15 00:00:00-04:00,27.732500076293945,28.024999618530273,27.622499465942383,27.96500015258789,25.254796981811523,150694000,0.0,0.0
-2015-10-16 00:00:00-04:00,27.94499969482422,28.0,27.63249969482422,27.760000228881836,25.069664001464844,156930400,0.0,0.0
-2015-10-19 00:00:00-04:00,27.700000762939453,27.9375,27.52750015258789,27.9325008392334,25.22544288635254,119036800,0.0,0.0
-2015-10-20 00:00:00-04:00,27.834999084472656,28.542499542236328,27.704999923706055,28.4424991607666,25.68601417541504,195871200,0.0,0.0
-2015-10-21 00:00:00-04:00,28.5,28.895000457763672,28.424999237060547,28.440000534057617,25.68375587463379,167180800,0.0,0.0
-2015-10-22 00:00:00-04:00,28.582500457763672,28.875,28.524999618530273,28.875,26.076602935791016,166616400,0.0,0.0
-2015-10-23 00:00:00-04:00,29.174999237060547,29.8075008392334,29.082500457763672,29.770000457763672,26.884864807128906,237467600,0.0,0.0
-2015-10-26 00:00:00-04:00,29.520000457763672,29.532499313354492,28.729999542236328,28.81999969482422,26.026926040649414,265335200,0.0,0.0
-2015-10-27 00:00:00-04:00,28.850000381469727,29.135000228881836,28.497499465942383,28.637500762939453,25.862119674682617,279537600,0.0,0.0
-2015-10-28 00:00:00-04:00,29.232500076293945,29.825000762939453,29.014999389648438,29.8174991607666,26.927759170532227,342205600,0.0,0.0
-2015-10-29 00:00:00-04:00,29.674999237060547,30.172500610351562,29.5674991607666,30.13249969482422,27.21222686767578,204909200,0.0,0.0
-2015-10-30 00:00:00-04:00,30.247499465942383,30.30500030517578,29.862499237060547,29.875,26.97968292236328,197461200,0.0,0.0
-2015-11-02 00:00:00-05:00,30.200000762939453,30.34000015258789,29.90250015258789,30.295000076293945,27.358972549438477,128813200,0.0,0.0
-2015-11-03 00:00:00-05:00,30.197500228881836,30.872499465942383,30.174999237060547,30.642499923706055,27.672807693481445,182076000,0.0,0.0
-2015-11-04 00:00:00-05:00,30.782499313354492,30.954999923706055,30.405000686645508,30.5,27.544118881225586,179544400,0.0,0.0
-2015-11-05 00:00:00-05:00,30.462499618530273,30.672500610351562,30.045000076293945,30.229999542236328,27.417139053344727,158210800,0.13,0.0
-2015-11-06 00:00:00-05:00,30.27750015258789,30.452499389648438,30.155000686645508,30.264999389648438,27.448881149291992,132169200,0.0,0.0
-2015-11-09 00:00:00-05:00,30.239999771118164,30.452499389648438,30.012500762939453,30.142499923706055,27.33778953552246,135485600,0.0,0.0
-2015-11-10 00:00:00-05:00,29.225000381469727,29.517499923706055,29.014999389648438,29.1924991607666,26.476179122924805,236511600,0.0,0.0
-2015-11-11 00:00:00-05:00,29.092500686645508,29.354999542236328,28.802499771118164,29.02750015258789,26.326528549194336,180872000,0.0,0.0
-2015-11-12 00:00:00-05:00,29.065000534057617,29.204999923706055,28.912500381469727,28.93000030517578,26.238113403320312,130102400,0.0,0.0
-2015-11-13 00:00:00-05:00,28.799999237060547,28.892499923706055,28.0674991607666,28.084999084472656,25.471729278564453,183249600,0.0,0.0
-2015-11-16 00:00:00-05:00,27.844999313354492,28.559999465942383,27.75,28.545000076293945,25.888935089111328,152426800,0.0,0.0
-2015-11-17 00:00:00-05:00,28.729999542236328,28.762500762939453,28.329999923706055,28.422500610351562,25.777828216552734,110467600,0.0,0.0
-2015-11-18 00:00:00-05:00,28.940000534057617,29.372499465942383,28.875,29.322500228881836,26.594085693359375,186698800,0.0,0.0
-2015-11-19 00:00:00-05:00,29.40999984741211,29.9375,29.190000534057617,29.69499969482422,26.931921005249023,173183200,0.0,0.0
-2015-11-20 00:00:00-05:00,29.799999237060547,29.979999542236328,29.712499618530273,29.825000762939453,27.04982566833496,137148400,0.0,0.0
-2015-11-23 00:00:00-05:00,29.8174991607666,29.9325008392334,29.334999084472656,29.4375,26.69838523864746,129930000,0.0,0.0
-2015-11-24 00:00:00-05:00,29.332500457763672,29.837499618530273,29.280000686645508,29.719999313354492,26.954591751098633,171212800,0.0,0.0
-2015-11-25 00:00:00-05:00,29.802499771118164,29.8075008392334,29.479999542236328,29.50749969482422,26.761869430541992,85553200,0.0,0.0
-2015-11-27 00:00:00-05:00,29.572500228881836,29.602500915527344,29.399999618530273,29.452499389648438,26.711990356445312,52185600,0.0,0.0
-2015-11-30 00:00:00-05:00,29.497499465942383,29.852500915527344,29.4375,29.575000762939453,26.82309341430664,156721200,0.0,0.0
-2015-12-01 00:00:00-05:00,29.6875,29.702499389648438,29.21500015258789,29.334999084472656,26.605422973632812,139409600,0.0,0.0
-2015-12-02 00:00:00-05:00,29.334999084472656,29.52750015258789,29.020000457763672,29.06999969482422,26.365081787109375,133546400,0.0,0.0
-2015-12-03 00:00:00-05:00,29.137500762939453,29.197500228881836,28.55500030517578,28.799999237060547,26.120203018188477,166278000,0.0,0.0
-2015-12-04 00:00:00-05:00,28.822500228881836,29.8125,28.77750015258789,29.75749969482422,26.988605499267578,231108000,0.0,0.0
-2015-12-07 00:00:00-05:00,29.7450008392334,29.96500015258789,29.452499389648438,29.56999969482422,26.81855010986328,128336800,0.0,0.0
-2015-12-08 00:00:00-05:00,29.3799991607666,29.649999618530273,29.21500015258789,29.5575008392334,26.807214736938477,137238000,0.0,0.0
-2015-12-09 00:00:00-05:00,29.40999984741211,29.422500610351562,28.770000457763672,28.905000686645508,26.21543312072754,185445600,0.0,0.0
-2015-12-10 00:00:00-05:00,29.010000228881836,29.235000610351562,28.877500534057617,29.042499542236328,26.34013557434082,116850800,0.0,0.0
-2015-12-11 00:00:00-05:00,28.797500610351562,28.84749984741211,28.212499618530273,28.295000076293945,25.662189483642578,187544800,0.0,0.0
-2015-12-14 00:00:00-05:00,28.045000076293945,28.170000076293945,27.447500228881836,28.1200008392334,25.503480911254883,257274800,0.0,0.0
-2015-12-15 00:00:00-05:00,27.985000610351562,28.200000762939453,27.587499618530273,27.622499465942383,25.052265167236328,213292400,0.0,0.0
-2015-12-16 00:00:00-05:00,27.767499923706055,27.997499465942383,27.200000762939453,27.834999084472656,25.244993209838867,224954000,0.0,0.0
-2015-12-17 00:00:00-05:00,28.0049991607666,28.0625,27.2450008392334,27.2450008392334,24.70989227294922,179091200,0.0,0.0
-2015-12-18 00:00:00-05:00,27.227500915527344,27.3799991607666,26.452499389648438,26.50749969482422,24.0410099029541,385813200,0.0,0.0
-2015-12-21 00:00:00-05:00,26.81999969482422,26.842500686645508,26.392499923706055,26.832500457763672,24.335771560668945,190362400,0.0,0.0
-2015-12-22 00:00:00-05:00,26.850000381469727,26.93000030517578,26.612499237060547,26.8075008392334,24.31310272216797,131157600,0.0,0.0
-2015-12-23 00:00:00-05:00,26.8174991607666,27.212499618530273,26.799999237060547,27.15250015258789,24.626001358032227,130629600,0.0,0.0
-2015-12-24 00:00:00-05:00,27.25,27.25,26.987499237060547,27.00749969482422,24.49449348449707,54281600,0.0,0.0
-2015-12-28 00:00:00-05:00,26.897499084472656,26.922500610351562,26.545000076293945,26.704999923706055,24.22013282775879,106816800,0.0,0.0
-2015-12-29 00:00:00-05:00,26.739999771118164,27.357500076293945,26.71500015258789,27.184999465942383,24.655473709106445,123724800,0.0,0.0
-2015-12-30 00:00:00-05:00,27.145000457763672,27.174999237060547,26.795000076293945,26.829999923706055,24.333511352539062,100855200,0.0,0.0
-2015-12-31 00:00:00-05:00,26.752500534057617,26.75749969482422,26.204999923706055,26.315000534057617,23.86642074584961,163649200,0.0,0.0
-2016-01-04 00:00:00-05:00,25.65250015258789,26.342500686645508,25.5,26.337499618530273,23.8868350982666,270597600,0.0,0.0
-2016-01-05 00:00:00-05:00,26.4375,26.462499618530273,25.602500915527344,25.677499771118164,23.288246154785156,223164000,0.0,0.0
-2016-01-06 00:00:00-05:00,25.139999389648438,25.592500686645508,24.967500686645508,25.174999237060547,22.832504272460938,273829600,0.0,0.0
-2016-01-07 00:00:00-05:00,24.670000076293945,25.032499313354492,24.107500076293945,24.112499237060547,21.868871688842773,324377600,0.0,0.0
-2016-01-08 00:00:00-05:00,24.637500762939453,24.77750015258789,24.190000534057617,24.239999771118164,21.9845027923584,283192000,0.0,0.0
-2016-01-11 00:00:00-05:00,24.74250030517578,24.764999389648438,24.334999084472656,24.63249969482422,22.34047508239746,198957600,0.0,0.0
-2016-01-12 00:00:00-05:00,25.137500762939453,25.172500610351562,24.709999084472656,24.989999771118164,22.664718627929688,196616800,0.0,0.0
-2016-01-13 00:00:00-05:00,25.079999923706055,25.297500610351562,24.325000762939453,24.34749984741211,22.081998825073242,249758400,0.0,0.0
-2016-01-14 00:00:00-05:00,24.489999771118164,25.1200008392334,23.934999465942383,24.8799991607666,22.564952850341797,252680400,0.0,0.0
-2016-01-15 00:00:00-05:00,24.049999237060547,24.427499771118164,23.84000015258789,24.282499313354492,22.023046493530273,319335600,0.0,0.0
-2016-01-19 00:00:00-05:00,24.602500915527344,24.662500381469727,23.875,24.165000915527344,21.916481018066406,212350800,0.0,0.0
-2016-01-20 00:00:00-05:00,23.774999618530273,24.547500610351562,23.354999542236328,24.197500228881836,21.945960998535156,289337600,0.0,0.0
-2016-01-21 00:00:00-05:00,24.264999389648438,24.469999313354492,23.735000610351562,24.075000762939453,21.834857940673828,208646000,0.0,0.0
-2016-01-22 00:00:00-05:00,24.657499313354492,25.364999771118164,24.592500686645508,25.354999542236328,22.995746612548828,263202000,0.0,0.0
-2016-01-25 00:00:00-05:00,25.3799991607666,25.38249969482422,24.802499771118164,24.860000610351562,22.546810150146484,207178000,0.0,0.0
-2016-01-26 00:00:00-05:00,24.982500076293945,25.219999313354492,24.517499923706055,24.997499465942383,22.6715145111084,300308000,0.0,0.0
-2016-01-27 00:00:00-05:00,24.010000228881836,24.157499313354492,23.334999084472656,23.354999542236328,21.181846618652344,533478800,0.0,0.0
-2016-01-28 00:00:00-05:00,23.447500228881836,23.6299991607666,23.09749984741211,23.522499084472656,21.333768844604492,222715200,0.0,0.0
-2016-01-29 00:00:00-05:00,23.697500228881836,24.334999084472656,23.587499618530273,24.334999084472656,22.070659637451172,257666000,0.0,0.0
-2016-02-01 00:00:00-05:00,24.11750030517578,24.177499771118164,23.850000381469727,24.107500076293945,21.864330291748047,163774000,0.0,0.0
-2016-02-02 00:00:00-05:00,23.854999542236328,24.010000228881836,23.56999969482422,23.6200008392334,21.422197341918945,149428800,0.0,0.0
-2016-02-03 00:00:00-05:00,23.75,24.209999084472656,23.520000457763672,24.087499618530273,21.8461971282959,183857200,0.0,0.0
-2016-02-04 00:00:00-05:00,23.96500015258789,24.332500457763672,23.797500610351562,24.149999618530273,22.021726608276367,185886800,0.13,0.0
-2016-02-05 00:00:00-05:00,24.1299991607666,24.229999542236328,23.422500610351562,23.5049991607666,21.43356704711914,185672400,0.0,0.0
-2016-02-08 00:00:00-05:00,23.282499313354492,23.924999237060547,23.260000228881836,23.752500534057617,21.659259796142578,216085600,0.0,0.0
-2016-02-09 00:00:00-05:00,23.572500228881836,23.985000610351562,23.482500076293945,23.747499465942383,21.654695510864258,177324800,0.0,0.0
-2016-02-10 00:00:00-05:00,23.979999542236328,24.087499618530273,23.524999618530273,23.5674991607666,21.49056053161621,169374400,0.0,0.0
-2016-02-11 00:00:00-05:00,23.447500228881836,23.68000030517578,23.147499084472656,23.424999237060547,21.36062240600586,200298800,0.0,0.0
-2016-02-12 00:00:00-05:00,23.547500610351562,23.625,23.252500534057617,23.497499465942383,21.426733016967773,161405600,0.0,0.0
-2016-02-16 00:00:00-05:00,23.7549991607666,24.212499618530273,23.65250015258789,24.15999984741211,22.03084945678711,196231600,0.0,0.0
-2016-02-17 00:00:00-05:00,24.167499542236328,24.552499771118164,24.037500381469727,24.530000686645508,22.368244171142578,179452800,0.0,0.0
-2016-02-18 00:00:00-05:00,24.709999084472656,24.72249984741211,24.022499084472656,24.065000534057617,21.9442195892334,156084000,0.0,0.0
-2016-02-19 00:00:00-05:00,24.0,24.190000534057617,23.950000762939453,24.010000228881836,21.894065856933594,141496800,0.0,0.0
-2016-02-22 00:00:00-05:00,24.077499389648438,24.225000381469727,23.979999542236328,24.219999313354492,22.085556030273438,137123200,0.0,0.0
-2016-02-23 00:00:00-05:00,24.100000381469727,24.125,23.637500762939453,23.672500610351562,21.5863094329834,127770400,0.0,0.0
-2016-02-24 00:00:00-05:00,23.4950008392334,24.094999313354492,23.329999923706055,24.024999618530273,21.907743453979492,145022800,0.0,0.0
-2016-02-25 00:00:00-05:00,24.012500762939453,24.190000534057617,23.8125,24.190000534057617,22.05820655822754,110330800,0.0,0.0
-2016-02-26 00:00:00-05:00,24.299999237060547,24.5049991607666,24.145000457763672,24.227500915527344,22.092395782470703,115964400,0.0,0.0
-2016-02-29 00:00:00-05:00,24.21500015258789,24.5575008392334,24.162500381469727,24.172500610351562,22.042251586914062,140865200,0.0,0.0
-2016-03-01 00:00:00-05:00,24.412500381469727,25.1924991607666,24.354999542236328,25.13249969482422,22.91764259338379,201628400,0.0,0.0
-2016-03-02 00:00:00-05:00,25.127500534057617,25.22249984741211,24.90999984741211,25.1875,22.967792510986328,132678400,0.0,0.0
-2016-03-03 00:00:00-05:00,25.145000457763672,25.427499771118164,25.112499237060547,25.375,23.138778686523438,147822800,0.0,0.0
-2016-03-04 00:00:00-05:00,25.592500686645508,25.9375,25.342500686645508,25.752500534057617,23.482999801635742,184220400,0.0,0.0
-2016-03-07 00:00:00-05:00,25.59749984741211,25.707500457763672,25.239999771118164,25.467500686645508,23.223125457763672,143315600,0.0,0.0
-2016-03-08 00:00:00-05:00,25.19499969482422,25.440000534057617,25.100000381469727,25.25749969482422,23.031631469726562,126247600,0.0,0.0
-2016-03-09 00:00:00-05:00,25.327499389648438,25.395000457763672,25.0674991607666,25.280000686645508,23.05214500427246,108806800,0.0,0.0
-2016-03-10 00:00:00-05:00,25.352500915527344,25.559999465942383,25.037500381469727,25.292499542236328,23.063539505004883,134054400,0.0,0.0
-2016-03-11 00:00:00-05:00,25.559999465942383,25.56999969482422,25.375,25.565000534057617,23.312028884887695,109632800,0.0,0.0
-2016-03-14 00:00:00-04:00,25.477500915527344,25.727500915527344,25.44499969482422,25.6299991607666,23.37129783630371,100304400,0.0,0.0
-2016-03-15 00:00:00-04:00,25.989999771118164,26.295000076293945,25.962499618530273,26.145000457763672,23.840909957885742,160270800,0.0,0.0
-2016-03-16 00:00:00-04:00,26.15250015258789,26.577499389648438,26.147499084472656,26.49250030517578,24.15778923034668,153214000,0.0,0.0
-2016-03-17 00:00:00-04:00,26.3799991607666,26.61750030517578,26.239999771118164,26.450000762939453,24.11903190612793,137682800,0.0,0.0
-2016-03-18 00:00:00-04:00,26.584999084472656,26.625,26.297500610351562,26.479999542236328,24.146390914916992,176820800,0.0,0.0
-2016-03-21 00:00:00-04:00,26.482500076293945,26.912500381469727,26.28499984741211,26.477500915527344,24.14411163330078,142010800,0.0,0.0
-2016-03-22 00:00:00-04:00,26.3125,26.822500228881836,26.302499771118164,26.68000030517578,24.328771591186523,129777600,0.0,0.0
-2016-03-23 00:00:00-04:00,26.6200008392334,26.767499923706055,26.475000381469727,26.532499313354492,24.194259643554688,102814000,0.0,0.0
-2016-03-24 00:00:00-04:00,26.36750030517578,26.5625,26.22249984741211,26.417499542236328,24.089397430419922,104532000,0.0,0.0
-2016-03-28 00:00:00-04:00,26.5,26.547500610351562,26.264999389648438,26.297500610351562,23.97998046875,77645600,0.0,0.0
-2016-03-29 00:00:00-04:00,26.22249984741211,26.947500228881836,26.219999313354492,26.920000076293945,24.5476131439209,124760400,0.0,0.0
-2016-03-30 00:00:00-04:00,27.162500381469727,27.604999542236328,27.149999618530273,27.389999389648438,24.9761905670166,182404400,0.0,0.0
-2016-03-31 00:00:00-04:00,27.43000030517578,27.475000381469727,27.219999313354492,27.247499465942383,24.846254348754883,103553600,0.0,0.0
-2016-04-01 00:00:00-04:00,27.19499969482422,27.5,27.049999237060547,27.497499465942383,25.074220657348633,103496000,0.0,0.0
-2016-04-04 00:00:00-04:00,27.604999542236328,28.047500610351562,27.5674991607666,27.780000686645508,25.33182716369629,149424800,0.0,0.0
-2016-04-05 00:00:00-04:00,27.377500534057617,27.6825008392334,27.354999542236328,27.452499389648438,25.03318977355957,106314800,0.0,0.0
-2016-04-06 00:00:00-04:00,27.5575008392334,27.7450008392334,27.299999237060547,27.739999771118164,25.29534912109375,105616400,0.0,0.0
-2016-04-07 00:00:00-04:00,27.487499237060547,27.604999542236328,27.030000686645508,27.135000228881836,24.743669509887695,127207600,0.0,0.0
-2016-04-08 00:00:00-04:00,27.227500915527344,27.4424991607666,27.042499542236328,27.165000915527344,24.77101707458496,94326800,0.0,0.0
-2016-04-11 00:00:00-04:00,27.24250030517578,27.65250015258789,27.207500457763672,27.2549991607666,24.853092193603516,117630000,0.0,0.0
-2016-04-12 00:00:00-04:00,27.334999084472656,27.625,27.165000915527344,27.610000610351562,25.176807403564453,108929200,0.0,0.0
-2016-04-13 00:00:00-04:00,27.700000762939453,28.084999084472656,27.700000762939453,28.010000228881836,25.541553497314453,133029200,0.0,0.0
-2016-04-14 00:00:00-04:00,27.905000686645508,28.09749984741211,27.832500457763672,28.024999618530273,25.55522918701172,101895600,0.0,0.0
-2016-04-15 00:00:00-04:00,28.02750015258789,28.075000762939453,27.4325008392334,27.462499618530273,25.04230499267578,187756000,0.0,0.0
-2016-04-18 00:00:00-04:00,27.22249984741211,27.237499237060547,26.735000610351562,26.8700008392334,24.502023696899414,243286000,0.0,0.0
-2016-04-19 00:00:00-04:00,26.969999313354492,27.0,26.5575008392334,26.727500915527344,24.37208366394043,129539600,0.0,0.0
-2016-04-20 00:00:00-04:00,26.65999984741211,27.022499084472656,26.514999389648438,26.782499313354492,24.422231674194336,122444000,0.0,0.0
-2016-04-21 00:00:00-04:00,26.732500076293945,26.732500076293945,26.3799991607666,26.49250030517578,24.15778923034668,126210000,0.0,0.0
-2016-04-22 00:00:00-04:00,26.252500534057617,26.6200008392334,26.155000686645508,26.420000076293945,24.091678619384766,134732400,0.0,0.0
-2016-04-25 00:00:00-04:00,26.25,26.412500381469727,26.127500534057617,26.270000457763672,23.95489501953125,112126400,0.0,0.0
-2016-04-26 00:00:00-04:00,25.977500915527344,26.325000762939453,25.977500915527344,26.087499618530273,23.788480758666992,224064800,0.0,0.0
-2016-04-27 00:00:00-04:00,24.0,24.677499771118164,23.920000076293945,24.454999923706055,22.299846649169922,458408400,0.0,0.0
-2016-04-28 00:00:00-04:00,24.40250015258789,24.469999313354492,23.5625,23.707500457763672,21.618223190307617,328970800,0.0,0.0
-2016-04-29 00:00:00-04:00,23.497499465942383,23.68000030517578,23.127500534057617,23.434999465942383,21.369735717773438,274126000,0.0,0.0
-2016-05-02 00:00:00-04:00,23.49250030517578,23.520000457763672,23.100000381469727,23.40999984741211,21.346940994262695,192640400,0.0,0.0
-2016-05-03 00:00:00-04:00,23.549999237060547,23.934999465942383,23.420000076293945,23.795000076293945,21.698007583618164,227325200,0.0,0.0
-2016-05-04 00:00:00-04:00,23.799999237060547,23.975000381469727,23.454999923706055,23.547500610351562,21.472326278686523,164102000,0.0,0.0
-2016-05-05 00:00:00-04:00,23.5,23.517499923706055,23.170000076293945,23.309999465942383,21.385164260864258,143562000,0.1425,0.0
-2016-05-06 00:00:00-04:00,23.342500686645508,23.362499237060547,22.962499618530273,23.18000030517578,21.26590347290039,174799600,0.0,0.0
-2016-05-09 00:00:00-04:00,23.25,23.4424991607666,23.147499084472656,23.197500228881836,21.281957626342773,131745600,0.0,0.0
-2016-05-10 00:00:00-04:00,23.332500457763672,23.392499923706055,23.02750015258789,23.354999542236328,21.42645263671875,134747200,0.0,0.0
-2016-05-11 00:00:00-04:00,23.3700008392334,23.392499923706055,23.114999771118164,23.127500534057617,21.217741012573242,114876400,0.0,0.0
-2016-05-12 00:00:00-04:00,23.18000030517578,23.19499969482422,22.36750030517578,22.584999084472656,20.720041275024414,305258800,0.0,0.0
-2016-05-13 00:00:00-04:00,22.5,22.917499542236328,22.5,22.6299991607666,20.76131820678711,177571200,0.0,0.0
-2016-05-16 00:00:00-04:00,23.09749984741211,23.59749984741211,22.912500381469727,23.469999313354492,21.531951904296875,245039200,0.0,0.0
-2016-05-17 00:00:00-04:00,23.637500762939453,23.674999237060547,23.252500534057617,23.372499465942383,21.442508697509766,187667600,0.0,0.0
-2016-05-18 00:00:00-04:00,23.540000915527344,23.802499771118164,23.47249984741211,23.639999389648438,21.68791961669922,168249600,0.0,0.0
-2016-05-19 00:00:00-04:00,23.65999984741211,23.65999984741211,23.392499923706055,23.549999237060547,21.605350494384766,121768400,0.0,0.0
-2016-05-20 00:00:00-04:00,23.65999984741211,23.857500076293945,23.6299991607666,23.80500030517578,21.839298248291016,128104000,0.0,0.0
-2016-05-23 00:00:00-04:00,23.967500686645508,24.297500610351562,23.917499542236328,24.107500076293945,22.11681365966797,152074400,0.0,0.0
-2016-05-24 00:00:00-04:00,24.30500030517578,24.522499084472656,24.209999084472656,24.475000381469727,22.45396614074707,140560800,0.0,0.0
-2016-05-25 00:00:00-04:00,24.667499542236328,24.934999465942383,24.52750015258789,24.905000686645508,22.848464965820312,152675200,0.0,0.0
-2016-05-26 00:00:00-04:00,24.920000076293945,25.1825008392334,24.65999984741211,25.102500915527344,23.02965545654297,225324800,0.0,0.0
-2016-05-27 00:00:00-04:00,24.860000610351562,25.11750030517578,24.8125,25.087499618530273,23.015893936157227,145364800,0.0,0.0
-2016-05-31 00:00:00-04:00,24.899999618530273,25.100000381469727,24.704999923706055,24.96500015258789,22.90351104736328,169228800,0.0,0.0
-2016-06-01 00:00:00-04:00,24.7549991607666,24.885000228881836,24.582500457763672,24.614999771118164,22.582406997680664,116693200,0.0,0.0
-2016-06-02 00:00:00-04:00,24.399999618530273,24.459999084472656,24.157499313354492,24.43000030517578,22.41268539428711,160766400,0.0,0.0
-2016-06-03 00:00:00-04:00,24.447500228881836,24.5674991607666,24.362499237060547,24.479999542236328,22.45854949951172,114019600,0.0,0.0
-2016-06-06 00:00:00-04:00,24.497499465942383,25.47249984741211,24.387500762939453,24.657499313354492,22.621397018432617,93170000,0.0,0.0
-2016-06-07 00:00:00-04:00,24.8125,24.967500686645508,24.739999771118164,24.75749969482422,22.713138580322266,89638000,0.0,0.0
-2016-06-08 00:00:00-04:00,24.7549991607666,24.889999389648438,24.670000076293945,24.735000610351562,22.692501068115234,83392400,0.0,0.0
-2016-06-09 00:00:00-04:00,24.625,24.997499465942383,24.614999771118164,24.912500381469727,22.8553409576416,106405600,0.0,0.0
-2016-06-10 00:00:00-04:00,24.63249969482422,24.837499618530273,24.6200008392334,24.707500457763672,22.667272567749023,126851600,0.0,0.0
-2016-06-13 00:00:00-04:00,24.672500610351562,24.780000686645508,24.274999618530273,24.334999084472656,22.32552719116211,152082000,0.0,0.0
-2016-06-14 00:00:00-04:00,24.329999923706055,24.6200008392334,24.1875,24.364999771118164,22.353055953979492,127727600,0.0,0.0
-2016-06-15 00:00:00-04:00,24.454999923706055,24.602500915527344,24.25749969482422,24.28499984741211,22.2796573638916,117780800,0.0,0.0
-2016-06-16 00:00:00-04:00,24.112499237060547,24.4375,24.017499923706055,24.387500762939453,22.373695373535156,125307200,0.0,0.0
-2016-06-17 00:00:00-04:00,24.155000686645508,24.162500381469727,23.825000762939453,23.832500457763672,21.864524841308594,244032800,0.0,0.0
-2016-06-20 00:00:00-04:00,24.0,24.142499923706055,23.75749969482422,23.774999618530273,21.811771392822266,137647600,0.0,0.0
-2016-06-21 00:00:00-04:00,23.735000610351562,24.087499618530273,23.670000076293945,23.977500915527344,21.997549057006836,142185600,0.0,0.0
-2016-06-22 00:00:00-04:00,24.0625,24.22249984741211,23.837499618530273,23.887500762939453,21.91498374938965,116876400,0.0,0.0
-2016-06-23 00:00:00-04:00,23.985000610351562,24.072500228881836,23.8125,24.024999618530273,22.041126251220703,128960800,0.0,0.0
-2016-06-24 00:00:00-04:00,23.227500915527344,23.665000915527344,23.162500381469727,23.350000381469727,21.42186164855957,301245600,0.0,0.0
-2016-06-27 00:00:00-04:00,23.25,23.262500762939453,22.875,23.010000228881836,21.109943389892578,181958400,0.0,0.0
-2016-06-28 00:00:00-04:00,23.225000381469727,23.415000915527344,23.03499984741211,23.397499084472656,21.465442657470703,161779600,0.0,0.0
-2016-06-29 00:00:00-04:00,23.49250030517578,23.637500762939453,23.407499313354492,23.600000381469727,21.651222229003906,146124000,0.0,0.0
-2016-06-30 00:00:00-04:00,23.610000610351562,23.9424991607666,23.575000762939453,23.899999618530273,21.926448822021484,143345600,0.0,0.0
-2016-07-01 00:00:00-04:00,23.872499465942383,24.11750030517578,23.832500457763672,23.97249984741211,21.992958068847656,104106000,0.0,0.0
-2016-07-05 00:00:00-04:00,23.84749984741211,23.850000381469727,23.614999771118164,23.747499465942383,21.78653907775879,110820800,0.0,0.0
-2016-07-06 00:00:00-04:00,23.649999618530273,23.915000915527344,23.592500686645508,23.88249969482422,21.910400390625,123796400,0.0,0.0
-2016-07-07 00:00:00-04:00,23.924999237060547,24.125,23.905000686645508,23.985000610351562,22.00442886352539,100558400,0.0,0.0
-2016-07-08 00:00:00-04:00,24.122499465942383,24.22249984741211,24.012500762939453,24.170000076293945,22.17415428161621,115648400,0.0,0.0
-2016-07-11 00:00:00-04:00,24.1875,24.412500381469727,24.1825008392334,24.2450008392334,22.242965698242188,95179600,0.0,0.0
-2016-07-12 00:00:00-04:00,24.292499542236328,24.424999237060547,24.280000686645508,24.354999542236328,22.3438777923584,96670000,0.0,0.0
-2016-07-13 00:00:00-04:00,24.352500915527344,24.417499542236328,24.209999084472656,24.217500686645508,22.217731475830078,103568800,0.0,0.0
-2016-07-14 00:00:00-04:00,24.34749984741211,24.747499465942383,24.329999923706055,24.697500228881836,22.65809440612793,155676000,0.0,0.0
-2016-07-15 00:00:00-04:00,24.729999542236328,24.825000762939453,24.625,24.69499969482422,22.65580177307129,120548000,0.0,0.0
-2016-07-18 00:00:00-04:00,24.674999237060547,25.032499313354492,24.649999618530273,24.957500457763672,22.89662742614746,145975600,0.0,0.0
-2016-07-19 00:00:00-04:00,24.889999389648438,25.0,24.834999084472656,24.967500686645508,22.90580177307129,95119600,0.0,0.0
-2016-07-20 00:00:00-04:00,25.0,25.114999771118164,24.934999465942383,24.989999771118164,22.92644691467285,105104000,0.0,0.0
-2016-07-21 00:00:00-04:00,24.957500457763672,25.25,24.782499313354492,24.857500076293945,22.804880142211914,130808000,0.0,0.0
-2016-07-22 00:00:00-04:00,24.815000534057617,24.825000762939453,24.577499389648438,24.665000915527344,22.62827491760254,113254800,0.0,0.0
-2016-07-25 00:00:00-04:00,24.5625,24.709999084472656,24.229999542236328,24.334999084472656,22.32552719116211,161531600,0.0,0.0
-2016-07-26 00:00:00-04:00,24.204999923706055,24.49250030517578,24.104999542236328,24.167499542236328,22.171857833862305,224959200,0.0,0.0
-2016-07-27 00:00:00-04:00,26.0674991607666,26.087499618530273,25.6875,25.737499237060547,23.612215042114258,369379200,0.0,0.0
-2016-07-28 00:00:00-04:00,25.707500457763672,26.112499237060547,25.704999923706055,26.084999084472656,23.93102264404297,159479200,0.0,0.0
-2016-07-29 00:00:00-04:00,26.047500610351562,26.137500762939453,25.920000076293945,26.052499771118164,23.901208877563477,110934800,0.0,0.0
-2016-08-01 00:00:00-04:00,26.102500915527344,26.537500381469727,26.102500915527344,26.512500762939453,24.323223114013672,152671600,0.0,0.0
-2016-08-02 00:00:00-04:00,26.512500762939453,26.517499923706055,26.0,26.1200008392334,23.963132858276367,135266400,0.0,0.0
-2016-08-03 00:00:00-04:00,26.202499389648438,26.459999084472656,26.1924991607666,26.447500228881836,24.26358413696289,120810400,0.0,0.0
-2016-08-04 00:00:00-04:00,26.395000457763672,26.5,26.31999969482422,26.467500686645508,24.413476943969727,109634800,0.1425,0.0
-2016-08-05 00:00:00-04:00,26.5674991607666,26.912500381469727,26.545000076293945,26.8700008392334,24.78474235534668,162213600,0.0,0.0
-2016-08-08 00:00:00-04:00,26.8799991607666,27.092500686645508,26.790000915527344,27.092500686645508,24.989978790283203,112148800,0.0,0.0
-2016-08-09 00:00:00-04:00,27.0575008392334,27.235000610351562,27.002500534057617,27.202499389648438,25.091440200805664,105260800,0.0,0.0
-2016-08-10 00:00:00-04:00,27.177499771118164,27.225000381469727,26.940000534057617,27.0,24.904651641845703,96034000,0.0,0.0
-2016-08-11 00:00:00-04:00,27.1299991607666,27.232500076293945,26.962499618530273,26.982500076293945,24.888513565063477,109938000,0.0,0.0
-2016-08-12 00:00:00-04:00,26.94499969482422,27.110000610351562,26.94499969482422,27.045000076293945,24.9461669921875,74641600,0.0,0.0
-2016-08-15 00:00:00-04:00,27.03499984741211,27.385000228881836,27.020000457763672,27.3700008392334,25.24593734741211,103472800,0.0,0.0
-2016-08-16 00:00:00-04:00,27.407499313354492,27.5575008392334,27.302499771118164,27.344999313354492,25.22287940979004,135177600,0.0,0.0
-2016-08-17 00:00:00-04:00,27.274999618530273,27.342500686645508,27.084999084472656,27.30500030517578,25.18598747253418,101424000,0.0,0.0
-2016-08-18 00:00:00-04:00,27.3075008392334,27.399999618530273,27.2549991607666,27.270000457763672,25.15369987487793,87938800,0.0,0.0
-2016-08-19 00:00:00-04:00,27.1924991607666,27.422500610351562,27.09000015258789,27.34000015258789,25.218263626098633,101472400,0.0,0.0
-2016-08-22 00:00:00-04:00,27.21500015258789,27.274999618530273,26.962499618530273,27.127500534057617,25.02225685119629,103280800,0.0,0.0
-2016-08-23 00:00:00-04:00,27.147499084472656,27.329999923706055,27.13249969482422,27.212499618530273,25.100664138793945,85030800,0.0,0.0
-2016-08-24 00:00:00-04:00,27.142499923706055,27.1875,26.920000076293945,27.00749969482422,24.911575317382812,94700400,0.0,0.0
-2016-08-25 00:00:00-04:00,26.84749984741211,26.969999313354492,26.670000076293945,26.892499923706055,24.805498123168945,100344800,0.0,0.0
-2016-08-26 00:00:00-04:00,26.852500915527344,26.987499237060547,26.577499389648438,26.735000610351562,24.660221099853516,111065200,0.0,0.0
-2016-08-29 00:00:00-04:00,26.655000686645508,26.860000610351562,26.572500228881836,26.704999923706055,24.632545471191406,99881200,0.0,0.0
-2016-08-30 00:00:00-04:00,26.450000762939453,26.625,26.375,26.5,24.44345474243164,99455600,0.0,0.0
-2016-08-31 00:00:00-04:00,26.415000915527344,26.642499923706055,26.40999984741211,26.524999618530273,24.46651268005371,118649600,0.0,0.0
-2016-09-01 00:00:00-04:00,26.53499984741211,26.700000762939453,26.405000686645508,26.6825008392334,24.61179542541504,106806000,0.0,0.0
-2016-09-02 00:00:00-04:00,26.924999237060547,27.0,26.704999923706055,26.9325008392334,24.842395782470703,107210000,0.0,0.0
-2016-09-06 00:00:00-04:00,26.975000381469727,27.075000762939453,26.877500534057617,26.924999237060547,24.835472106933594,107521600,0.0,0.0
-2016-09-07 00:00:00-04:00,26.957500457763672,27.190000534057617,26.767499923706055,27.09000015258789,24.987668991088867,169457200,0.0,0.0
-2016-09-08 00:00:00-04:00,26.8125,26.8174991607666,26.309999465942383,26.3799991607666,24.3327693939209,212008000,0.0,0.0
-2016-09-09 00:00:00-04:00,26.15999984741211,26.43000030517578,25.782499313354492,25.782499313354492,23.781639099121094,186228000,0.0,0.0
-2016-09-12 00:00:00-04:00,25.662500381469727,26.43000030517578,25.63249969482422,26.360000610351562,24.314329147338867,181171200,0.0,0.0
-2016-09-13 00:00:00-04:00,26.877500534057617,27.197500228881836,26.809999465942383,26.987499237060547,24.893123626708984,248704800,0.0,0.0
-2016-09-14 00:00:00-04:00,27.1825008392334,28.25749969482422,27.149999618530273,27.9424991607666,25.774009704589844,443554800,0.0,0.0
-2016-09-15 00:00:00-04:00,28.46500015258789,28.9325008392334,28.372499465942383,28.892499923706055,26.650283813476562,359934400,0.0,0.0
-2016-09-16 00:00:00-04:00,28.780000686645508,29.032499313354492,28.510000228881836,28.729999542236328,26.50039291381836,319547600,0.0,0.0
-2016-09-19 00:00:00-04:00,28.797500610351562,29.045000076293945,28.3125,28.395000457763672,26.191390991210938,188092000,0.0,0.0
-2016-09-20 00:00:00-04:00,28.262500762939453,28.530000686645508,28.127500534057617,28.392499923706055,26.189088821411133,138057200,0.0,0.0
-2016-09-21 00:00:00-04:00,28.462499618530273,28.497499465942383,28.110000610351562,28.387500762939453,26.184476852416992,144012800,0.0,0.0
-2016-09-22 00:00:00-04:00,28.587499618530273,28.735000610351562,28.5,28.655000686645508,26.431215286254883,124296000,0.0,0.0
-2016-09-23 00:00:00-04:00,28.604999542236328,28.697500228881836,27.887500762939453,28.177499771118164,25.990772247314453,209924800,0.0,0.0
-2016-09-26 00:00:00-04:00,27.90999984741211,28.34749984741211,27.887500762939453,28.219999313354492,26.029972076416016,119477600,0.0,0.0
-2016-09-27 00:00:00-04:00,28.25,28.295000076293945,28.084999084472656,28.272499084472656,26.078401565551758,98429600,0.0,0.0
-2016-09-28 00:00:00-04:00,28.422500610351562,28.65999984741211,28.357500076293945,28.487499237060547,26.276718139648438,118564400,0.0,0.0
-2016-09-29 00:00:00-04:00,28.290000915527344,28.450000762939453,27.950000762939453,28.045000076293945,25.86855125427246,143548000,0.0,0.0
-2016-09-30 00:00:00-04:00,28.114999771118164,28.342500686645508,27.950000762939453,28.262500762939453,26.069175720214844,145516400,0.0,0.0
-2016-10-03 00:00:00-04:00,28.177499771118164,28.262500762939453,28.06999969482422,28.1299991607666,25.946956634521484,86807200,0.0,0.0
-2016-10-04 00:00:00-04:00,28.264999389648438,28.577499389648438,28.157499313354492,28.25,26.057641983032227,118947200,0.0,0.0
-2016-10-05 00:00:00-04:00,28.350000381469727,28.415000915527344,28.172500610351562,28.262500762939453,26.069175720214844,85812400,0.0,0.0
-2016-10-06 00:00:00-04:00,28.424999237060547,28.584999084472656,28.282499313354492,28.47249984741211,26.26287841796875,115117200,0.0,0.0
-2016-10-07 00:00:00-04:00,28.577499389648438,28.639999389648438,28.377500534057617,28.514999389648438,26.302078247070312,97433600,0.0,0.0
-2016-10-10 00:00:00-04:00,28.7549991607666,29.1875,28.68000030517578,29.012500762939453,26.76097297668457,144944000,0.0,0.0
-2016-10-11 00:00:00-04:00,29.424999237060547,29.672500610351562,29.049999237060547,29.075000762939453,26.818626403808594,256164000,0.0,0.0
-2016-10-12 00:00:00-04:00,29.337499618530273,29.4950008392334,29.1875,29.334999084472656,27.058443069458008,150347200,0.0,0.0
-2016-10-13 00:00:00-04:00,29.197500228881836,29.360000610351562,28.93000030517578,29.2450008392334,26.97542953491211,140769600,0.0,0.0
-2016-10-14 00:00:00-04:00,29.469999313354492,29.542499542236328,29.282499313354492,29.407499313354492,27.125314712524414,142608800,0.0,0.0
-2016-10-17 00:00:00-04:00,29.332500457763672,29.459999084472656,29.19499969482422,29.387500762939453,27.106868743896484,94499600,0.0,0.0
-2016-10-18 00:00:00-04:00,29.545000076293945,29.552499771118164,29.362499237060547,29.36750030517578,27.088420867919922,98214000,0.0,0.0
-2016-10-19 00:00:00-04:00,29.3125,29.440000534057617,28.450000762939453,29.280000686645508,27.007713317871094,80138400,0.0,0.0
-2016-10-20 00:00:00-04:00,29.21500015258789,29.344999313354492,29.082500457763672,29.264999389648438,26.99387550354004,96503200,0.0,0.0
-2016-10-21 00:00:00-04:00,29.202499389648438,29.227500915527344,29.06999969482422,29.149999618530273,26.88779640197754,92770800,0.0,0.0
-2016-10-24 00:00:00-04:00,29.274999618530273,29.434999465942383,29.25,29.412500381469727,27.129928588867188,94154800,0.0,0.0
-2016-10-25 00:00:00-04:00,29.487499237060547,29.59000015258789,29.327499389648438,29.5625,27.268287658691406,192516000,0.0,0.0
-2016-10-26 00:00:00-04:00,28.577499389648438,28.924999237060547,28.327499389648438,28.897499084472656,26.654890060424805,264536800,0.0,0.0
-2016-10-27 00:00:00-04:00,28.84749984741211,28.96500015258789,28.524999618530273,28.6200008392334,26.3989315032959,138248000,0.0,0.0
-2016-10-28 00:00:00-04:00,28.467500686645508,28.802499771118164,28.362499237060547,28.43000030517578,26.22368049621582,151446800,0.0,0.0
-2016-10-31 00:00:00-04:00,28.412500381469727,28.5575008392334,28.299999237060547,28.385000228881836,26.182167053222656,105677600,0.0,0.0
-2016-11-01 00:00:00-04:00,28.364999771118164,28.4424991607666,27.63249969482422,27.872499465942383,25.709442138671875,175303200,0.0,0.0
-2016-11-02 00:00:00-04:00,27.850000381469727,28.087499618530273,27.8075008392334,27.897499084472656,25.732501983642578,113326800,0.0,0.0
-2016-11-03 00:00:00-04:00,27.7450008392334,27.864999771118164,27.387500762939453,27.457500457763672,25.456682205200195,107730400,0.1425,0.0
-2016-11-04 00:00:00-04:00,27.13249969482422,27.5625,27.02750015258789,27.209999084472656,25.22722053527832,123348000,0.0,0.0
-2016-11-07 00:00:00-05:00,27.520000457763672,27.627500534057617,27.364999771118164,27.602500915527344,25.591115951538086,130240000,0.0,0.0
-2016-11-08 00:00:00-05:00,27.577499389648438,27.93000030517578,27.424999237060547,27.764999389648438,25.741775512695312,97016800,0.0,0.0
-2016-11-09 00:00:00-05:00,27.469999313354492,27.829999923706055,27.012500762939453,27.719999313354492,25.700056076049805,236705600,0.0,0.0
-2016-11-10 00:00:00-05:00,27.772499084472656,27.772499084472656,26.457500457763672,26.947500228881836,24.983842849731445,228538000,0.0,0.0
-2016-11-11 00:00:00-05:00,26.780000686645508,27.217500686645508,26.637500762939453,27.107500076293945,25.132186889648438,136575600,0.0,0.0
-2016-11-14 00:00:00-05:00,26.927499771118164,26.952499389648438,26.020000457763672,26.427499771118164,24.501739501953125,204702000,0.0,0.0
-2016-11-15 00:00:00-05:00,26.642499923706055,26.920000076293945,26.540000915527344,26.77750015258789,24.826229095458984,129058000,0.0,0.0
-2016-11-16 00:00:00-05:00,26.674999237060547,27.5575008392334,26.649999618530273,27.497499465942383,25.4937686920166,235362000,0.0,0.0
-2016-11-17 00:00:00-05:00,27.452499389648438,27.587499618530273,27.207500457763672,27.487499237060547,25.4844970703125,110528000,0.0,0.0
-2016-11-18 00:00:00-05:00,27.43000030517578,27.635000228881836,27.415000915527344,27.514999389648438,25.509992599487305,113715600,0.0,0.0
-2016-11-21 00:00:00-05:00,27.530000686645508,27.997499465942383,27.502500534057617,27.9325008392334,25.89706039428711,117058400,0.0,0.0
-2016-11-22 00:00:00-05:00,27.987499237060547,28.104999542236328,27.850000381469727,27.950000762939453,25.913288116455078,103862000,0.0,0.0
-2016-11-23 00:00:00-05:00,27.84000015258789,27.877500534057617,27.582500457763672,27.8075008392334,25.78117561340332,109705600,0.0,0.0
-2016-11-25 00:00:00-05:00,27.782499313354492,27.967500686645508,27.737499237060547,27.947500228881836,25.91097640991211,45903600,0.0,0.0
-2016-11-28 00:00:00-05:00,27.857500076293945,28.11750030517578,27.84749984741211,27.892499923706055,25.8599796295166,108776000,0.0,0.0
-2016-11-29 00:00:00-05:00,27.69499969482422,28.00749969482422,27.517499923706055,27.864999771118164,25.834484100341797,114115200,0.0,0.0
-2016-11-30 00:00:00-05:00,27.899999618530273,28.049999237060547,27.5674991607666,27.6299991607666,25.616619110107422,144649200,0.0,0.0
-2016-12-01 00:00:00-05:00,27.592500686645508,27.735000610351562,27.25749969482422,27.372499465942383,25.377872467041016,148347600,0.0,0.0
-2016-12-02 00:00:00-05:00,27.292499542236328,27.522499084472656,27.212499618530273,27.475000381469727,25.4729061126709,106112000,0.0,0.0
-2016-12-05 00:00:00-05:00,27.5,27.50749969482422,27.0625,27.27750015258789,25.289793014526367,137298000,0.0,0.0
-2016-12-06 00:00:00-05:00,27.375,27.59000015258789,27.297500610351562,27.487499237060547,25.4844970703125,104782000,0.0,0.0
-2016-12-07 00:00:00-05:00,27.315000534057617,27.797500610351562,27.290000915527344,27.75749969482422,25.73482322692871,119994800,0.0,0.0
-2016-12-08 00:00:00-05:00,27.71500015258789,28.107500076293945,27.649999618530273,28.030000686645508,25.98746681213379,108273200,0.0,0.0
-2016-12-09 00:00:00-05:00,28.077499389648438,28.674999237060547,28.077499389648438,28.487499237060547,26.411624908447266,137610400,0.0,0.0
-2016-12-12 00:00:00-05:00,28.322500228881836,28.75,28.122499465942383,28.325000762939453,26.26096534729004,105497600,0.0,0.0
-2016-12-13 00:00:00-05:00,28.459999084472656,28.979999542236328,28.4375,28.797500610351562,26.699031829833984,174935200,0.0,0.0
-2016-12-14 00:00:00-05:00,28.760000228881836,29.049999237060547,28.7450008392334,28.797500610351562,26.699031829833984,136127200,0.0,0.0
-2016-12-15 00:00:00-05:00,28.844999313354492,29.1825008392334,28.8075008392334,28.954999923706055,26.84505844116211,186098000,0.0,0.0
-2016-12-16 00:00:00-05:00,29.11750030517578,29.125,28.912500381469727,28.99250030517578,26.879823684692383,177404400,0.0,0.0
-2016-12-19 00:00:00-05:00,28.950000762939453,29.344999313354492,28.9375,29.15999984741211,27.035120010375977,111117600,0.0,0.0
-2016-12-20 00:00:00-05:00,29.184999465942383,29.375,29.170000076293945,29.237499237060547,27.106971740722656,85700000,0.0,0.0
-2016-12-21 00:00:00-05:00,29.200000762939453,29.350000381469727,29.19499969482422,29.264999389648438,27.13246726989746,95132800,0.0,0.0
-2016-12-22 00:00:00-05:00,29.087499618530273,29.127500534057617,28.90999984741211,29.072500228881836,26.95400047302246,104343600,0.0,0.0
-2016-12-23 00:00:00-05:00,28.897499084472656,29.1299991607666,28.897499084472656,29.1299991607666,27.007312774658203,56998000,0.0,0.0
-2016-12-27 00:00:00-05:00,29.1299991607666,29.450000762939453,29.122499465942383,29.315000534057617,27.178829193115234,73187600,0.0,0.0
-2016-12-28 00:00:00-05:00,29.3799991607666,29.5049991607666,29.049999237060547,29.190000534057617,27.06293296813965,83623600,0.0,0.0
-2016-12-29 00:00:00-05:00,29.112499237060547,29.27750015258789,29.100000381469727,29.1825008392334,27.055984497070312,60158000,0.0,0.0
-2016-12-30 00:00:00-05:00,29.162500381469727,29.299999237060547,28.857500076293945,28.954999923706055,26.84505844116211,122345200,0.0,0.0
-2017-01-03 00:00:00-05:00,28.950000762939453,29.082500457763672,28.690000534057617,29.037500381469727,26.921546936035156,115127600,0.0,0.0
-2017-01-04 00:00:00-05:00,28.962499618530273,29.127500534057617,28.9375,29.0049991607666,26.891416549682617,84472400,0.0,0.0
-2017-01-05 00:00:00-05:00,28.979999542236328,29.21500015258789,28.952499389648438,29.15250015258789,27.02817153930664,88774400,0.0,0.0
-2017-01-06 00:00:00-05:00,29.19499969482422,29.540000915527344,29.11750030517578,29.477500915527344,27.329486846923828,127007600,0.0,0.0
-2017-01-09 00:00:00-05:00,29.487499237060547,29.857500076293945,29.485000610351562,29.747499465942383,27.57980728149414,134247600,0.0,0.0
-2017-01-10 00:00:00-05:00,29.6924991607666,29.844999313354492,29.575000762939453,29.77750015258789,27.607624053955078,97848400,0.0,0.0
-2017-01-11 00:00:00-05:00,29.684999465942383,29.982500076293945,29.649999618530273,29.9375,27.755964279174805,110354400,0.0,0.0
-2017-01-12 00:00:00-05:00,29.725000381469727,29.825000762939453,29.552499771118164,29.8125,27.640071868896484,108344800,0.0,0.0
-2017-01-13 00:00:00-05:00,29.77750015258789,29.905000686645508,29.702499389648438,29.760000228881836,27.591398239135742,104447600,0.0,0.0
-2017-01-17 00:00:00-05:00,29.584999084472656,30.059999465942383,29.55500030517578,30.0,27.813907623291016,137759200,0.0,0.0
-2017-01-18 00:00:00-05:00,30.0,30.125,29.927499771118164,29.997499465942383,27.81159019470215,94852000,0.0,0.0
-2017-01-19 00:00:00-05:00,29.850000381469727,30.022499084472656,29.842500686645508,29.94499969482422,27.762916564941406,102389200,0.0,0.0
-2017-01-20 00:00:00-05:00,30.112499237060547,30.112499237060547,29.9325008392334,30.0,27.813907623291016,130391600,0.0,0.0
-2017-01-23 00:00:00-05:00,30.0,30.202499389648438,29.9424991607666,30.020000457763672,27.832456588745117,88200800,0.0,0.0
-2017-01-24 00:00:00-05:00,29.887500762939453,30.024999618530273,29.875,29.99250030517578,27.806961059570312,92844000,0.0,0.0
-2017-01-25 00:00:00-05:00,30.104999542236328,30.524999618530273,30.06999969482422,30.469999313354492,28.249658584594727,129510400,0.0,0.0
-2017-01-26 00:00:00-05:00,30.417499542236328,30.610000610351562,30.399999618530273,30.485000610351562,28.26357078552246,105350400,0.0,0.0
-2017-01-27 00:00:00-05:00,30.53499984741211,30.587499618530273,30.399999618530273,30.487499237060547,28.26589012145996,82251600,0.0,0.0
-2017-01-30 00:00:00-05:00,30.232500076293945,30.407499313354492,30.165000915527344,30.407499313354492,28.19171905517578,121510000,0.0,0.0
-2017-01-31 00:00:00-05:00,30.287500381469727,30.34749984741211,30.155000686645508,30.337499618530273,28.126815795898438,196804000,0.0,0.0
-2017-02-01 00:00:00-05:00,31.75749969482422,32.622501373291016,31.752500534057617,32.1875,29.842008590698242,447940000,0.0,0.0
-2017-02-02 00:00:00-05:00,31.9950008392334,32.34749984741211,31.94499969482422,32.13249969482422,29.791017532348633,134841600,0.0,0.0
-2017-02-03 00:00:00-05:00,32.07749938964844,32.29750061035156,32.040000915527344,32.27000045776367,29.918500900268555,98029200,0.0,0.0
-2017-02-06 00:00:00-05:00,32.282501220703125,32.625,32.224998474121094,32.5724983215332,30.198955535888672,107383600,0.0,0.0
-2017-02-07 00:00:00-05:00,32.6349983215332,33.022499084472656,32.61249923706055,32.88249969482422,30.486364364624023,152735200,0.0,0.0
-2017-02-08 00:00:00-05:00,32.837501525878906,33.05500030517578,32.80500030517578,33.0099983215332,30.60456657409668,92016400,0.0,0.0
-2017-02-09 00:00:00-05:00,32.912498474121094,33.11249923706055,32.779998779296875,33.10499954223633,30.825719833374023,113399600,0.1425,0.0
-2017-02-10 00:00:00-05:00,33.1150016784668,33.23500061035156,33.01250076293945,33.029998779296875,30.755884170532227,80262000,0.0,0.0
-2017-02-13 00:00:00-05:00,33.27000045776367,33.45500183105469,33.1875,33.3224983215332,31.028242111206055,92141600,0.0,0.0
-2017-02-14 00:00:00-05:00,33.36750030517578,33.772499084472656,33.3125,33.755001068115234,31.43096923828125,132904800,0.0,0.0
-2017-02-15 00:00:00-05:00,33.880001068115234,34.067501068115234,33.654998779296875,33.877498626708984,31.545028686523438,142492400,0.0,0.0
-2017-02-16 00:00:00-05:00,33.91749954223633,33.974998474121094,33.709999084472656,33.837501525878906,31.507787704467773,90338400,0.0,0.0
-2017-02-17 00:00:00-05:00,33.775001525878906,33.95750045776367,33.775001525878906,33.93000030517578,31.59391212463379,88792800,0.0,0.0
-2017-02-21 00:00:00-05:00,34.057498931884766,34.1875,33.994998931884766,34.17499923706055,31.822044372558594,98028800,0.0,0.0
-2017-02-22 00:00:00-05:00,34.10749816894531,34.279998779296875,34.02750015258789,34.27750015258789,31.91748809814453,83347600,0.0,0.0
-2017-02-23 00:00:00-05:00,34.345001220703125,34.369998931884766,34.07500076293945,34.13249969482422,31.78246307373047,83152800,0.0,0.0
-2017-02-24 00:00:00-05:00,33.977500915527344,34.165000915527344,33.81999969482422,34.165000915527344,31.8127384185791,87106400,0.0,0.0
-2017-02-27 00:00:00-05:00,34.28499984741211,34.36000061035156,34.06999969482422,34.23249816894531,31.875591278076172,81029600,0.0,0.0
-2017-02-28 00:00:00-05:00,34.27000045776367,34.36000061035156,34.17499923706055,34.247501373291016,31.889558792114258,93931600,0.0,0.0
-2017-03-01 00:00:00-05:00,34.47249984741211,35.037498474121094,34.400001525878906,34.9474983215332,32.54136276245117,145658400,0.0,0.0
-2017-03-02 00:00:00-05:00,35.0,35.06999969482422,34.689998626708984,34.7400016784668,32.34814453125,104844000,0.0,0.0
-2017-03-03 00:00:00-05:00,34.69499969482422,34.95750045776367,34.647499084472656,34.94499969482422,32.53903579711914,84432400,0.0,0.0
-2017-03-06 00:00:00-05:00,34.842498779296875,34.942501068115234,34.650001525878906,34.834999084472656,32.43659973144531,87000000,0.0,0.0
-2017-03-07 00:00:00-05:00,34.76499938964844,34.994998931884766,34.6974983215332,34.880001068115234,32.4785041809082,69785200,0.0,0.0
-2017-03-08 00:00:00-05:00,34.73749923706055,34.95000076293945,34.70500183105469,34.75,32.35746765136719,74828800,0.0,0.0
-2017-03-09 00:00:00-05:00,34.685001373291016,34.6974983215332,34.26250076293945,34.66999816894531,32.28296661376953,88623600,0.0,0.0
-2017-03-10 00:00:00-05:00,34.8125,34.84000015258789,34.65999984741211,34.78499984741211,32.39004898071289,78451200,0.0,0.0
-2017-03-13 00:00:00-04:00,34.712501525878906,34.85749816894531,34.70500183105469,34.79999923706055,32.404014587402344,69686800,0.0,0.0
-2017-03-14 00:00:00-04:00,34.82500076293945,34.912498474121094,34.709999084472656,34.747501373291016,32.355133056640625,61236400,0.0,0.0
-2017-03-15 00:00:00-04:00,34.852500915527344,35.1875,34.75749969482422,35.1150016784668,32.69733428955078,102767200,0.0,0.0
-2017-03-16 00:00:00-04:00,35.18000030517578,35.255001068115234,35.064998626708984,35.17250061035156,32.75088119506836,76928000,0.0,0.0
-2017-03-17 00:00:00-04:00,35.25,35.25,34.97249984741211,34.997501373291016,32.58792495727539,175540000,0.0,0.0
-2017-03-20 00:00:00-04:00,35.099998474121094,35.375,35.057498931884766,35.3650016784668,32.930118560791016,86168000,0.0,0.0
-2017-03-21 00:00:00-04:00,35.52750015258789,35.70000076293945,34.932498931884766,34.959999084472656,32.55301284790039,158119600,0.0,0.0
-2017-03-22 00:00:00-04:00,34.962501525878906,35.400001525878906,34.939998626708984,35.35499954223633,32.92080307006836,103440800,0.0,0.0
-2017-03-23 00:00:00-04:00,35.314998626708984,35.39500045776367,35.15250015258789,35.22999954223633,32.804420471191406,81385200,0.0,0.0
-2017-03-24 00:00:00-04:00,35.375,35.435001373291016,35.087501525878906,35.15999984741211,32.739234924316406,89582400,0.0,0.0
-2017-03-27 00:00:00-04:00,34.84749984741211,35.30500030517578,34.654998779296875,35.220001220703125,32.795101165771484,94300400,0.0,0.0
-2017-03-28 00:00:00-04:00,35.227500915527344,36.0099983215332,35.154998779296875,35.95000076293945,33.47484588623047,133499200,0.0,0.0
-2017-03-29 00:00:00-04:00,35.91999816894531,36.122501373291016,35.79750061035156,36.029998779296875,33.54933547973633,116760000,0.0,0.0
-2017-03-30 00:00:00-04:00,36.04750061035156,36.125,35.875,35.98249816894531,33.50510025024414,84829200,0.0,0.0
-2017-03-31 00:00:00-04:00,35.93000030517578,36.067501068115234,35.752498626708984,35.915000915527344,33.4422492980957,78646800,0.0,0.0
-2017-04-03 00:00:00-04:00,35.9275016784668,36.029998779296875,35.76250076293945,35.92499923706055,33.451568603515625,79942800,0.0,0.0
-2017-04-04 00:00:00-04:00,35.8125,36.22249984741211,35.79249954223633,36.192501068115234,33.700653076171875,79565600,0.0,0.0
-2017-04-05 00:00:00-04:00,36.05500030517578,36.3650016784668,35.95249938964844,36.005001068115234,33.526058197021484,110871600,0.0,0.0
-2017-04-06 00:00:00-04:00,36.0724983215332,36.130001068115234,35.86249923706055,35.915000915527344,33.4422492980957,84596000,0.0,0.0
-2017-04-07 00:00:00-04:00,35.932498931884766,36.04499816894531,35.817501068115234,35.834999084472656,33.36775588989258,66688800,0.0,0.0
-2017-04-10 00:00:00-04:00,35.900001525878906,35.970001220703125,35.724998474121094,35.79249954223633,33.328189849853516,75733600,0.0,0.0
-2017-04-11 00:00:00-04:00,35.73500061035156,35.837501525878906,35.01499938964844,35.407501220703125,32.96969223022461,121517600,0.0,0.0
-2017-04-12 00:00:00-04:00,35.400001525878906,35.537498474121094,35.252498626708984,35.45000076293945,33.0092658996582,81400000,0.0,0.0
-2017-04-13 00:00:00-04:00,35.477500915527344,35.595001220703125,35.26250076293945,35.26250076293945,32.83466339111328,71291600,0.0,0.0
-2017-04-17 00:00:00-04:00,35.369998931884766,35.470001220703125,35.217498779296875,35.45750045776367,33.0162467956543,66328400,0.0,0.0
-2017-04-18 00:00:00-04:00,35.352500915527344,35.5099983215332,35.27750015258789,35.29999923706055,32.869598388671875,58790000,0.0,0.0
-2017-04-19 00:00:00-04:00,35.470001220703125,35.5,35.11249923706055,35.16999816894531,32.7485466003418,69313600,0.0,0.0
-2017-04-20 00:00:00-04:00,35.30500030517578,35.72999954223633,35.290000915527344,35.61000061035156,33.15825653076172,93278400,0.0,0.0
-2017-04-21 00:00:00-04:00,35.61000061035156,35.66999816894531,35.462501525878906,35.567501068115234,33.11866760253906,69283600,0.0,0.0
-2017-04-24 00:00:00-04:00,35.875,35.98749923706055,35.79499816894531,35.90999984741211,33.43758773803711,68537200,0.0,0.0
-2017-04-25 00:00:00-04:00,35.977500915527344,36.224998474121094,35.967498779296875,36.13249969482422,33.644775390625,75486000,0.0,0.0
-2017-04-26 00:00:00-04:00,36.11750030517578,36.150001525878906,35.845001220703125,35.91999816894531,33.44690704345703,80164800,0.0,0.0
-2017-04-27 00:00:00-04:00,35.97999954223633,36.040000915527344,35.82749938964844,35.9474983215332,33.47251510620117,56985200,0.0,0.0
-2017-04-28 00:00:00-04:00,36.022499084472656,36.07500076293945,35.817501068115234,35.912498474121094,33.439918518066406,83441600,0.0,0.0
-2017-05-01 00:00:00-04:00,36.275001525878906,36.79999923706055,36.2400016784668,36.64500045776367,34.12199783325195,134411600,0.0,0.0
-2017-05-02 00:00:00-04:00,36.8849983215332,37.022499084472656,36.709999084472656,36.877498626708984,34.33848571777344,181408800,0.0,0.0
-2017-05-03 00:00:00-04:00,36.397499084472656,36.872501373291016,36.067501068115234,36.76499938964844,34.233734130859375,182788000,0.0,0.0
-2017-05-04 00:00:00-04:00,36.630001068115234,36.78499984741211,36.45249938964844,36.63249969482422,34.1103515625,93487600,0.0,0.0
-2017-05-05 00:00:00-04:00,36.689998626708984,37.244998931884766,36.689998626708984,37.2400016784668,34.676029205322266,109310800,0.0,0.0
-2017-05-08 00:00:00-04:00,37.25749969482422,38.42499923706055,37.25749969482422,38.252498626708984,35.61880874633789,195009600,0.0,0.0
-2017-05-09 00:00:00-04:00,38.467498779296875,38.720001220703125,38.36249923706055,38.497501373291016,35.84694290161133,156521600,0.0,0.0
-2017-05-10 00:00:00-04:00,38.407501220703125,38.48500061035156,38.02750015258789,38.314998626708984,35.67700958251953,103222800,0.0,0.0
-2017-05-11 00:00:00-04:00,38.11249923706055,38.51750183105469,38.07749938964844,38.48749923706055,35.98556137084961,109020400,0.1575,0.0
-2017-05-12 00:00:00-04:00,38.67499923706055,39.10499954223633,38.66749954223633,39.025001525878906,36.48812484741211,130108000,0.0,0.0
-2017-05-15 00:00:00-04:00,39.002498626708984,39.162498474121094,38.76250076293945,38.92499923706055,36.394615173339844,104038800,0.0,0.0
-2017-05-16 00:00:00-04:00,38.98500061035156,39.01499938964844,38.68000030517578,38.86750030517578,36.340850830078125,80194000,0.0,0.0
-2017-05-17 00:00:00-04:00,38.400001525878906,38.64250183105469,37.4275016784668,37.5625,35.12068176269531,203070800,0.0,0.0
-2017-05-18 00:00:00-04:00,37.817501068115234,38.334999084472656,37.782501220703125,38.1349983215332,35.65597915649414,134272800,0.0,0.0
-2017-05-19 00:00:00-04:00,38.345001220703125,38.494998931884766,38.157501220703125,38.26499938964844,35.77752685546875,107843200,0.0,0.0
-2017-05-22 00:00:00-04:00,38.5,38.64500045776367,38.227500915527344,38.497501373291016,35.99490737915039,91865600,0.0,0.0
-2017-05-23 00:00:00-04:00,38.724998474121094,38.724998474121094,38.32749938964844,38.45000076293945,35.950504302978516,79675600,0.0,0.0
-2017-05-24 00:00:00-04:00,38.459999084472656,38.54249954223633,38.16749954223633,38.334999084472656,35.84297561645508,76712000,0.0,0.0
-2017-05-25 00:00:00-04:00,38.432498931884766,38.587501525878906,38.25749969482422,38.467498779296875,35.96685791015625,76942400,0.0,0.0
-2017-05-26 00:00:00-04:00,38.5,38.560001373291016,38.32749938964844,38.40250015258789,35.90608596801758,87710400,0.0,0.0
-2017-05-30 00:00:00-04:00,38.35499954223633,38.60749816894531,38.33250045776367,38.41749954223633,35.920101165771484,80507600,0.0,0.0
-2017-05-31 00:00:00-04:00,38.49250030517578,38.54249954223633,38.095001220703125,38.189998626708984,35.707393646240234,97804800,0.0,0.0
-2017-06-01 00:00:00-04:00,38.29249954223633,38.33250045776367,38.05500030517578,38.29499816894531,35.805572509765625,65616400,0.0,0.0
-2017-06-02 00:00:00-04:00,38.39500045776367,38.86249923706055,38.22249984741211,38.86249923706055,36.336177825927734,111082800,0.0,0.0
-2017-06-05 00:00:00-04:00,38.584999084472656,38.61249923706055,38.3650016784668,38.48249816894531,35.98088455200195,101326800,0.0,0.0
-2017-06-06 00:00:00-04:00,38.474998474121094,38.95249938964844,38.44499969482422,38.61249923706055,36.10243225097656,106499600,0.0,0.0
-2017-06-07 00:00:00-04:00,38.755001068115234,38.994998931884766,38.619998931884766,38.842498779296875,36.317474365234375,84278400,0.0,0.0
-2017-06-08 00:00:00-04:00,38.8125,38.8849983215332,38.599998474121094,38.747501373291016,36.228660583496094,85003200,0.0,0.0
-2017-06-09 00:00:00-04:00,38.79750061035156,38.79750061035156,36.505001068115234,37.244998931884766,34.82383728027344,259530800,0.0,0.0
-2017-06-12 00:00:00-04:00,36.435001373291016,36.522499084472656,35.627498626708984,36.35499954223633,33.99168395996094,289229200,0.0,0.0
-2017-06-13 00:00:00-04:00,36.790000915527344,36.86249923706055,36.287498474121094,36.647499084472656,34.26517868041992,136661600,0.0,0.0
-2017-06-14 00:00:00-04:00,36.875,36.875,35.959999084472656,36.290000915527344,33.930904388427734,126124800,0.0,0.0
-2017-06-15 00:00:00-04:00,35.83000183105469,36.119998931884766,35.5525016784668,36.0724983215332,33.727542877197266,128661600,0.0,0.0
-2017-06-16 00:00:00-04:00,35.94499969482422,36.125,35.54999923706055,35.567501068115234,33.25536346435547,201444400,0.0,0.0
-2017-06-19 00:00:00-04:00,35.915000915527344,36.685001373291016,35.915000915527344,36.584999084472656,34.206722259521484,130165600,0.0,0.0
-2017-06-20 00:00:00-04:00,36.717498779296875,36.717498779296875,36.23500061035156,36.252498626708984,33.89584732055664,99600400,0.0,0.0
-2017-06-21 00:00:00-04:00,36.380001068115234,36.51750183105469,36.15250015258789,36.467498779296875,34.096866607666016,85063200,0.0,0.0
-2017-06-22 00:00:00-04:00,36.442501068115234,36.67499923706055,36.279998779296875,36.407501220703125,34.040771484375,76425200,0.0,0.0
-2017-06-23 00:00:00-04:00,36.282501220703125,36.790000915527344,36.27750015258789,36.56999969482422,34.19270706176758,141757600,0.0,0.0
-2017-06-26 00:00:00-04:00,36.79249954223633,37.06999969482422,36.345001220703125,36.45500183105469,34.085182189941406,102769600,0.0,0.0
-2017-06-27 00:00:00-04:00,36.252498626708984,36.540000915527344,35.904998779296875,35.932498931884766,33.596649169921875,99047600,0.0,0.0
-2017-06-28 00:00:00-04:00,36.122501373291016,36.52750015258789,35.790000915527344,36.45750045776367,34.087520599365234,88329600,0.0,0.0
-2017-06-29 00:00:00-04:00,36.1775016784668,36.282501220703125,35.56999969482422,35.91999816894531,33.584964752197266,125997600,0.0,0.0
-2017-06-30 00:00:00-04:00,36.11249923706055,36.2400016784668,35.94499969482422,36.005001068115234,33.6644401550293,92096400,0.0,0.0
-2017-07-03 00:00:00-04:00,36.220001220703125,36.32500076293945,35.775001525878906,35.875,33.54288864135742,57111200,0.0,0.0
-2017-07-05 00:00:00-04:00,35.92250061035156,36.1974983215332,35.68000030517578,36.022499084472656,33.68080139160156,86278400,0.0,0.0
-2017-07-06 00:00:00-04:00,35.755001068115234,35.875,35.602500915527344,35.682498931884766,33.362892150878906,96515200,0.0,0.0
-2017-07-07 00:00:00-04:00,35.724998474121094,36.1875,35.724998474121094,36.04499816894531,33.70183181762695,76806800,0.0,0.0
-2017-07-10 00:00:00-04:00,36.02750015258789,36.48749923706055,35.842498779296875,36.26499938964844,33.907527923583984,84362400,0.0,0.0
-2017-07-11 00:00:00-04:00,36.182498931884766,36.462501525878906,36.095001220703125,36.38249969482422,34.01738739013672,79127200,0.0,0.0
-2017-07-12 00:00:00-04:00,36.467498779296875,36.54499816894531,36.20500183105469,36.435001373291016,34.066490173339844,99538000,0.0,0.0
-2017-07-13 00:00:00-04:00,36.375,37.122501373291016,36.36000061035156,36.942501068115234,34.540992736816406,100797600,0.0,0.0
-2017-07-14 00:00:00-04:00,36.99250030517578,37.33250045776367,36.83250045776367,37.2599983215332,34.83784103393555,80528400,0.0,0.0
-2017-07-17 00:00:00-04:00,37.20500183105469,37.724998474121094,37.14250183105469,37.38999938964844,34.95941162109375,95174000,0.0,0.0
-2017-07-18 00:00:00-04:00,37.29999923706055,37.532501220703125,37.16749954223633,37.52000045776367,35.08095932006836,71475200,0.0,0.0
-2017-07-19 00:00:00-04:00,37.619998931884766,37.85499954223633,37.48749923706055,37.755001068115234,35.300682067871094,83692000,0.0,0.0
-2017-07-20 00:00:00-04:00,37.875,37.935001373291016,37.54750061035156,37.584999084472656,35.1417350769043,68974800,0.0,0.0
-2017-07-21 00:00:00-04:00,37.497501373291016,37.61000061035156,37.220001220703125,37.567501068115234,35.125362396240234,105010400,0.0,0.0
-2017-07-24 00:00:00-04:00,37.64500045776367,38.11000061035156,37.474998474121094,38.022499084472656,35.55078887939453,85972800,0.0,0.0
-2017-07-25 00:00:00-04:00,37.95000076293945,38.459999084472656,37.95000076293945,38.185001373291016,35.702728271484375,75415600,0.0,0.0
-2017-07-26 00:00:00-04:00,38.337501525878906,38.48249816894531,38.26499938964844,38.3650016784668,35.87101745605469,63124000,0.0,0.0
-2017-07-27 00:00:00-04:00,38.4375,38.497501373291016,36.82500076293945,37.63999938964844,35.19314956665039,129905200,0.0,0.0
-2017-07-28 00:00:00-04:00,37.47249984741211,37.557498931884766,37.29750061035156,37.375,34.94538116455078,68854800,0.0,0.0
-2017-07-31 00:00:00-04:00,37.474998474121094,37.58250045776367,37.032501220703125,37.182498931884766,34.765403747558594,79383600,0.0,0.0
-2017-08-01 00:00:00-04:00,37.275001525878906,37.55500030517578,37.102500915527344,37.51250076293945,35.073944091796875,141474400,0.0,0.0
-2017-08-02 00:00:00-04:00,39.81999969482422,39.9375,39.040000915527344,39.28499984741211,36.731224060058594,279747200,0.0,0.0
-2017-08-03 00:00:00-04:00,39.26250076293945,39.3025016784668,38.755001068115234,38.89250183105469,36.36423110961914,108389200,0.0,0.0
-2017-08-04 00:00:00-04:00,39.01750183105469,39.349998474121094,38.92250061035156,39.09749984741211,36.555908203125,82239600,0.0,0.0
-2017-08-07 00:00:00-04:00,39.26499938964844,39.72999954223633,39.16749954223633,39.70249938964844,37.12157440185547,87481200,0.0,0.0
-2017-08-08 00:00:00-04:00,39.650001525878906,40.45750045776367,39.567501068115234,40.02000045776367,37.418434143066406,144823600,0.0,0.0
-2017-08-09 00:00:00-04:00,39.814998626708984,40.317501068115234,39.77750015258789,40.26499938964844,37.647518157958984,104526000,0.0,0.0
-2017-08-10 00:00:00-04:00,39.974998474121094,40.0,38.657501220703125,38.83000183105469,36.448368072509766,163217200,0.1575,0.0
-2017-08-11 00:00:00-04:00,39.150001525878906,39.64250183105469,39.01750183105469,39.369998931884766,36.95524215698242,105028400,0.0,0.0
-2017-08-14 00:00:00-04:00,39.83000183105469,40.0525016784668,39.6875,39.962501525878906,37.511409759521484,88490800,0.0,0.0
-2017-08-15 00:00:00-04:00,40.165000915527344,40.54999923706055,40.03499984741211,40.400001525878906,37.92206954956055,117862000,0.0,0.0
-2017-08-16 00:00:00-04:00,40.48500061035156,40.627498626708984,40.037498474121094,40.23749923706055,37.7695426940918,110686400,0.0,0.0
-2017-08-17 00:00:00-04:00,40.130001068115234,40.1775016784668,39.459999084472656,39.46500015258789,37.04441452026367,111762400,0.0,0.0
-2017-08-18 00:00:00-04:00,39.46500015258789,39.875,39.18000030517578,39.375,36.959938049316406,109712400,0.0,0.0
-2017-08-21 00:00:00-04:00,39.375,39.47249984741211,38.77750015258789,39.3025016784668,36.89188766479492,105474000,0.0,0.0
-2017-08-22 00:00:00-04:00,39.557498931884766,40.0,39.505001068115234,39.94499969482422,37.49497985839844,86418400,0.0,0.0
-2017-08-23 00:00:00-04:00,39.76750183105469,40.11750030517578,39.720001220703125,39.994998931884766,37.541900634765625,77596400,0.0,0.0
-2017-08-24 00:00:00-04:00,40.10749816894531,40.185001373291016,39.63750076293945,39.817501068115234,37.37529754638672,79275600,0.0,0.0
-2017-08-25 00:00:00-04:00,39.912498474121094,40.13999938964844,39.817501068115234,39.96500015258789,37.51375198364258,101920400,0.0,0.0
-2017-08-28 00:00:00-04:00,40.03499984741211,40.5,39.98249816894531,40.36750030517578,37.89156723022461,103864000,0.0,0.0
-2017-08-29 00:00:00-04:00,40.025001525878906,40.779998779296875,40.0,40.727500915527344,38.2294921875,118067600,0.0,0.0
-2017-08-30 00:00:00-04:00,40.95000076293945,40.97249984741211,40.65250015258789,40.837501525878906,38.33273696899414,109078400,0.0,0.0
-2017-08-31 00:00:00-04:00,40.90999984741211,41.130001068115234,40.869998931884766,41.0,38.485267639160156,107140400,0.0,0.0
-2017-09-01 00:00:00-04:00,41.20000076293945,41.23500061035156,40.907501220703125,41.01250076293945,38.497005462646484,66364400,0.0,0.0
-2017-09-05 00:00:00-04:00,40.9375,41.0625,40.13999938964844,40.52000045776367,38.03470230102539,117874000,0.0,0.0
-2017-09-06 00:00:00-04:00,40.6775016784668,40.747501373291016,40.130001068115234,40.477500915527344,37.99481964111328,86606800,0.0,0.0
-2017-09-07 00:00:00-04:00,40.522499084472656,40.560001373291016,40.09000015258789,40.314998626708984,37.842281341552734,87714000,0.0,0.0
-2017-09-08 00:00:00-04:00,40.21500015258789,40.287498474121094,39.63249969482422,39.657501220703125,37.22511672973633,114446000,0.0,0.0
-2017-09-11 00:00:00-04:00,40.125,40.51250076293945,39.97249984741211,40.375,37.89860534667969,126323200,0.0,0.0
-2017-09-12 00:00:00-04:00,40.65250015258789,40.9900016784668,39.692501068115234,40.21500015258789,37.748416900634766,286856000,0.0,0.0
-2017-09-13 00:00:00-04:00,39.967498779296875,39.9900016784668,39.477500915527344,39.912498474121094,37.4644660949707,179629600,0.0,0.0
-2017-09-14 00:00:00-04:00,39.747501373291016,39.849998474121094,39.522499084472656,39.56999969482422,37.14297866821289,95042800,0.0,0.0
-2017-09-15 00:00:00-04:00,39.61750030517578,40.24250030517578,39.5,39.970001220703125,37.5184440612793,196458400,0.0,0.0
-2017-09-18 00:00:00-04:00,40.02750015258789,40.125,39.5,39.66749954223633,37.2344970703125,113077600,0.0,0.0
-2017-09-19 00:00:00-04:00,39.877498626708984,39.942501068115234,39.61000061035156,39.682498931884766,37.248573303222656,83242400,0.0,0.0
-2017-09-20 00:00:00-04:00,39.474998474121094,39.564998626708984,38.45750045776367,39.01750183105469,36.624366760253906,211805600,0.0,0.0
-2017-09-21 00:00:00-04:00,38.95000076293945,38.95000076293945,38.1875,38.34749984741211,35.995460510253906,150046800,0.0,0.0
-2017-09-22 00:00:00-04:00,37.8849983215332,38.067501068115234,37.63999938964844,37.97249984741211,35.64345932006836,186581600,0.0,0.0
-2017-09-25 00:00:00-04:00,37.497501373291016,37.95750045776367,37.290000915527344,37.63750076293945,35.32901382446289,177549200,0.0,0.0
-2017-09-26 00:00:00-04:00,37.94499969482422,38.47999954223633,37.92250061035156,38.28499984741211,35.93679428100586,146640000,0.0,0.0
-2017-09-27 00:00:00-04:00,38.45000076293945,38.68000030517578,38.3849983215332,38.557498931884766,36.192569732666016,102016800,0.0,0.0
-2017-09-28 00:00:00-04:00,38.47249984741211,38.56999969482422,38.17499923706055,38.31999969482422,35.969635009765625,88022000,0.0,0.0
-2017-09-29 00:00:00-04:00,38.3025016784668,38.532501220703125,38.0,38.529998779296875,36.16676712036133,105199200,0.0,0.0
-2017-10-02 00:00:00-04:00,38.564998626708984,38.61249923706055,38.18000030517578,38.45249938964844,36.09402084350586,74795200,0.0,0.0
-2017-10-03 00:00:00-04:00,38.502498626708984,38.772499084472656,38.477500915527344,38.619998931884766,36.2512321472168,64921200,0.0,0.0
-2017-10-04 00:00:00-04:00,38.407501220703125,38.46500015258789,38.1150016784668,38.369998931884766,36.01657485961914,80655200,0.0,0.0
-2017-10-05 00:00:00-04:00,38.54499816894531,38.86000061035156,38.51250076293945,38.84749984741211,36.464805603027344,85135200,0.0,0.0
-2017-10-06 00:00:00-04:00,38.74250030517578,38.872501373291016,38.63999938964844,38.82500076293945,36.443668365478516,69630400,0.0,0.0
-2017-10-09 00:00:00-04:00,38.95249938964844,39.182498931884766,38.872501373291016,38.959999084472656,36.57039260864258,65051600,0.0,0.0
-2017-10-10 00:00:00-04:00,39.01499938964844,39.5,38.775001525878906,38.974998474121094,36.5844612121582,62468000,0.0,0.0
-2017-10-11 00:00:00-04:00,38.99250030517578,39.244998931884766,38.9375,39.13750076293945,36.737003326416016,67622400,0.0,0.0
-2017-10-12 00:00:00-04:00,39.087501525878906,39.342498779296875,38.932498931884766,39.0,36.60793685913086,64500400,0.0,0.0
-2017-10-13 00:00:00-04:00,39.182498931884766,39.31999969482422,39.102500915527344,39.247501373291016,36.84027099609375,65576800,0.0,0.0
-2017-10-16 00:00:00-04:00,39.474998474121094,40.0,39.412498474121094,39.970001220703125,37.5184440612793,96486000,0.0,0.0
-2017-10-17 00:00:00-04:00,39.94499969482422,40.217498779296875,39.807498931884766,40.11750030517578,37.656898498535156,75989200,0.0,0.0
-2017-10-18 00:00:00-04:00,40.10499954223633,40.1775016784668,39.900001525878906,39.939998626708984,37.49028396606445,65496800,0.0,0.0
-2017-10-19 00:00:00-04:00,39.1875,39.27000045776367,38.755001068115234,38.994998931884766,36.60324478149414,170336800,0.0,0.0
-2017-10-20 00:00:00-04:00,39.15250015258789,39.4375,38.9900016784668,39.0625,36.666595458984375,95896400,0.0,0.0
-2017-10-23 00:00:00-04:00,39.22249984741211,39.42250061035156,38.875,39.04249954223633,36.647830963134766,87937200,0.0,0.0
-2017-10-24 00:00:00-04:00,39.0724983215332,39.35499954223633,39.04999923706055,39.275001525878906,36.86607360839844,71028800,0.0,0.0
-2017-10-25 00:00:00-04:00,39.227500915527344,39.38750076293945,38.817501068115234,39.102500915527344,36.70415115356445,84828400,0.0,0.0
-2017-10-26 00:00:00-04:00,39.307498931884766,39.45750045776367,39.19499969482422,39.352500915527344,36.93881607055664,68002000,0.0,0.0
-2017-10-27 00:00:00-04:00,39.8224983215332,40.900001525878906,39.67499923706055,40.76250076293945,38.262332916259766,177816800,0.0,0.0
-2017-10-30 00:00:00-04:00,40.97249984741211,42.01750183105469,40.93000030517578,41.68000030517578,39.12356948852539,178803200,0.0,0.0
-2017-10-31 00:00:00-04:00,41.974998474121094,42.412498474121094,41.73500061035156,42.2599983215332,39.66798400878906,144187200,0.0,0.0
-2017-11-01 00:00:00-04:00,42.467498779296875,42.48500061035156,41.40250015258789,41.72249984741211,39.1634521484375,134551200,0.0,0.0
-2017-11-02 00:00:00-04:00,41.650001525878906,42.125,41.31999969482422,42.02750015258789,39.44974899291992,165573600,0.0,0.0
-2017-11-03 00:00:00-04:00,43.5,43.564998626708984,42.779998779296875,43.125,40.47993469238281,237594400,0.0,0.0
-2017-11-06 00:00:00-05:00,43.092498779296875,43.747501373291016,42.93000030517578,43.5625,40.89059829711914,140105200,0.0,0.0
-2017-11-07 00:00:00-05:00,43.477500915527344,43.8125,43.400001525878906,43.70249938964844,41.022010803222656,97446000,0.0,0.0
-2017-11-08 00:00:00-05:00,43.665000915527344,44.060001373291016,43.58250045776367,44.060001373291016,41.35758590698242,97638000,0.0,0.0
-2017-11-09 00:00:00-05:00,43.77750015258789,44.025001525878906,43.28499984741211,43.970001220703125,41.27309799194336,117930400,0.0,0.0
-2017-11-10 00:00:00-05:00,43.77750015258789,43.845001220703125,43.567501068115234,43.66749954223633,41.13650131225586,100582000,0.1575,0.0
-2017-11-13 00:00:00-05:00,43.375,43.625,43.349998474121094,43.49250030517578,40.971649169921875,67928400,0.0,0.0
-2017-11-14 00:00:00-05:00,43.2599983215332,43.369998931884766,42.79499816894531,42.834999084472656,40.35226058959961,99130000,0.0,0.0
-2017-11-15 00:00:00-05:00,42.49250030517578,42.58000183105469,42.095001220703125,42.27000045776367,39.82000732421875,116632400,0.0,0.0
-2017-11-16 00:00:00-05:00,42.79499816894531,42.967498779296875,42.57500076293945,42.775001525878906,40.29573440551758,94550000,0.0,0.0
-2017-11-17 00:00:00-05:00,42.7599983215332,42.84749984741211,42.40999984741211,42.537498474121094,40.071998596191406,87598000,0.0,0.0
-2017-11-20 00:00:00-05:00,42.5724983215332,42.63999938964844,42.38999938964844,42.494998931884766,40.03196716308594,65049600,0.0,0.0
-2017-11-21 00:00:00-05:00,42.69499969482422,43.42499923706055,42.69499969482422,43.28499984741211,40.776180267333984,100525200,0.0,0.0
-2017-11-22 00:00:00-05:00,43.34000015258789,43.75,43.26250076293945,43.7400016784668,41.204803466796875,102355600,0.0,0.0
-2017-11-24 00:00:00-05:00,43.775001525878906,43.875,43.662498474121094,43.74250030517578,41.207157135009766,56106800,0.0,0.0
-2017-11-27 00:00:00-05:00,43.76250076293945,43.77000045776367,43.334999084472656,43.522499084472656,40.99991989135742,82867200,0.0,0.0
-2017-11-28 00:00:00-05:00,43.57500076293945,43.717498779296875,42.96500015258789,43.26750183105469,40.759708404541016,105715200,0.0,0.0
-2017-11-29 00:00:00-05:00,43.157501220703125,43.22999954223633,41.790000915527344,42.369998931884766,39.914207458496094,166665600,0.0,0.0
-2017-11-30 00:00:00-05:00,42.60749816894531,43.03499984741211,42.11000061035156,42.962501525878906,40.472381591796875,166108800,0.0,0.0
-2017-12-01 00:00:00-05:00,42.48749923706055,42.91749954223633,42.125,42.76250076293945,40.28396987915039,159037200,0.0,0.0
-2017-12-04 00:00:00-05:00,43.119998931884766,43.154998779296875,42.407501220703125,42.45000076293945,39.98957824707031,130169600,0.0,0.0
-2017-12-05 00:00:00-05:00,42.26499938964844,42.880001068115234,42.099998474121094,42.40999984741211,39.9518928527832,109400800,0.0,0.0
-2017-12-06 00:00:00-05:00,41.875,42.54999923706055,41.6150016784668,42.252498626708984,39.80352020263672,114240000,0.0,0.0
-2017-12-07 00:00:00-05:00,42.25749969482422,42.61000061035156,42.227500915527344,42.33000183105469,39.876529693603516,102693200,0.0,0.0
-2017-12-08 00:00:00-05:00,42.622501373291016,42.75,42.20500183105469,42.342498779296875,39.8883056640625,93420800,0.0,0.0
-2017-12-11 00:00:00-05:00,42.29999923706055,43.22249984741211,42.1974983215332,43.16749954223633,40.66549301147461,141095200,0.0,0.0
-2017-12-12 00:00:00-05:00,43.037498474121094,43.09749984741211,42.8650016784668,42.92499923706055,40.437042236328125,77636800,0.0,0.0
-2017-12-13 00:00:00-05:00,43.125,43.3849983215332,43.0,43.067501068115234,40.5712776184082,95273600,0.0,0.0
-2017-12-14 00:00:00-05:00,43.099998474121094,43.282501220703125,42.912498474121094,43.05500030517578,40.559513092041016,81906000,0.0,0.0
-2017-12-15 00:00:00-05:00,43.407501220703125,43.54249954223633,43.1150016784668,43.49250030517578,40.971649169921875,160677200,0.0,0.0
-2017-12-18 00:00:00-05:00,43.720001220703125,44.29999923706055,43.71500015258789,44.10499954223633,41.548648834228516,117684400,0.0,0.0
-2017-12-19 00:00:00-05:00,43.75749969482422,43.84749984741211,43.522499084472656,43.6349983215332,41.105899810791016,109745600,0.0,0.0
-2017-12-20 00:00:00-05:00,43.717498779296875,43.85499954223633,43.3125,43.587501525878906,41.06114196777344,93902400,0.0,0.0
-2017-12-21 00:00:00-05:00,43.54249954223633,44.005001068115234,43.525001525878906,43.752498626708984,41.21657943725586,83799600,0.0,0.0
-2017-12-22 00:00:00-05:00,43.66999816894531,43.85499954223633,43.625,43.752498626708984,41.21657943725586,65397600,0.0,0.0
-2017-12-26 00:00:00-05:00,42.70000076293945,42.86750030517578,42.41999816894531,42.64250183105469,40.17091751098633,132742000,0.0,0.0
-2017-12-27 00:00:00-05:00,42.525001525878906,42.69499969482422,42.4275016784668,42.650001525878906,40.1779899597168,85992800,0.0,0.0
-2017-12-28 00:00:00-05:00,42.75,42.962501525878906,42.619998931884766,42.77000045776367,40.2910270690918,65920800,0.0,0.0
-2017-12-29 00:00:00-05:00,42.630001068115234,42.647499084472656,42.30500030517578,42.307498931884766,39.855342864990234,103999600,0.0,0.0
-2018-01-02 00:00:00-05:00,42.540000915527344,43.07500076293945,42.314998626708984,43.064998626708984,40.56893539428711,102223600,0.0,0.0
-2018-01-03 00:00:00-05:00,43.13249969482422,43.63750076293945,42.9900016784668,43.057498931884766,40.56186294555664,118071600,0.0,0.0
-2018-01-04 00:00:00-05:00,43.1349983215332,43.36750030517578,43.02000045776367,43.25749969482422,40.75025939941406,89738400,0.0,0.0
-2018-01-05 00:00:00-05:00,43.36000061035156,43.842498779296875,43.26250076293945,43.75,41.214237213134766,94640000,0.0,0.0
-2018-01-08 00:00:00-05:00,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,41.06114196777344,82271200,0.0,0.0
-2018-01-09 00:00:00-05:00,43.63750076293945,43.76499938964844,43.352500915527344,43.58250045776367,41.05644226074219,86336000,0.0,0.0
-2018-01-10 00:00:00-05:00,43.290000915527344,43.57500076293945,43.25,43.5724983215332,41.0470085144043,95839600,0.0,0.0
-2018-01-11 00:00:00-05:00,43.647499084472656,43.872501373291016,43.622501373291016,43.81999969482422,41.2801628112793,74670800,0.0,0.0
-2018-01-12 00:00:00-05:00,44.04499816894531,44.34000015258789,43.912498474121094,44.272499084472656,41.70644760131836,101672400,0.0,0.0
-2018-01-16 00:00:00-05:00,44.474998474121094,44.84749984741211,44.03499984741211,44.04750061035156,41.494483947753906,118263600,0.0,0.0
-2018-01-17 00:00:00-05:00,44.037498474121094,44.8125,43.76750183105469,44.775001525878906,42.17982864379883,137547200,0.0,0.0
-2018-01-18 00:00:00-05:00,44.842498779296875,45.025001525878906,44.5625,44.814998626708984,42.21749496459961,124773600,0.0,0.0
-2018-01-19 00:00:00-05:00,44.65250015258789,44.89500045776367,44.352500915527344,44.6150016784668,42.02909469604492,129700400,0.0,0.0
-2018-01-22 00:00:00-05:00,44.32500076293945,44.44499969482422,44.150001525878906,44.25,41.68524932861328,108434400,0.0,0.0
-2018-01-23 00:00:00-05:00,44.32500076293945,44.86000061035156,44.20500183105469,44.2599983215332,41.694671630859375,130756400,0.0,0.0
-2018-01-24 00:00:00-05:00,44.3125,44.32500076293945,43.29999923706055,43.55500030517578,41.030517578125,204420400,0.0,0.0
-2018-01-25 00:00:00-05:00,43.627498626708984,43.73749923706055,42.63249969482422,42.77750015258789,40.29808044433594,166116000,0.0,0.0
-2018-01-26 00:00:00-05:00,43.0,43.0,42.51499938964844,42.877498626708984,40.392295837402344,156572000,0.0,0.0
-2018-01-29 00:00:00-05:00,42.540000915527344,42.540000915527344,41.76750183105469,41.9900016784668,39.55623245239258,202561600,0.0,0.0
-2018-01-30 00:00:00-05:00,41.38249969482422,41.842498779296875,41.17499923706055,41.74250030517578,39.32308578491211,184192800,0.0,0.0
-2018-01-31 00:00:00-05:00,41.717498779296875,42.11000061035156,41.625,41.85749816894531,39.431427001953125,129915600,0.0,0.0
-2018-02-01 00:00:00-05:00,41.79249954223633,42.154998779296875,41.689998626708984,41.94499969482422,39.51384735107422,188923200,0.0,0.0
-2018-02-02 00:00:00-05:00,41.5,41.70000076293945,40.025001525878906,40.125,37.799339294433594,346375200,0.0,0.0
-2018-02-05 00:00:00-05:00,39.775001525878906,40.970001220703125,39.0,39.122501373291016,36.85493850708008,290954000,0.0,0.0
-2018-02-06 00:00:00-05:00,38.70750045776367,40.93000030517578,38.5,40.75749969482422,38.395172119140625,272975200,0.0,0.0
-2018-02-07 00:00:00-05:00,40.772499084472656,40.849998474121094,39.76750183105469,39.8849983215332,37.573246002197266,206434400,0.0,0.0
-2018-02-08 00:00:00-05:00,40.0724983215332,40.25,38.75749969482422,38.787498474121094,36.53935623168945,217562000,0.0,0.0
-2018-02-09 00:00:00-05:00,39.26750183105469,39.47249984741211,37.560001373291016,39.102500915527344,36.98627853393555,282690400,0.1575,0.0
-2018-02-12 00:00:00-05:00,39.625,40.97249984741211,39.377498626708984,40.6775016784668,38.476043701171875,243278000,0.0,0.0
-2018-02-13 00:00:00-05:00,40.48749923706055,41.1875,40.412498474121094,41.084999084472656,38.86149978637695,130196800,0.0,0.0
-2018-02-14 00:00:00-05:00,40.7599983215332,41.8849983215332,40.720001220703125,41.842498779296875,39.57798767089844,162579600,0.0,0.0
-2018-02-15 00:00:00-05:00,42.4474983215332,43.272499084472656,42.25,43.247501373291016,40.90696334838867,204588800,0.0,0.0
-2018-02-16 00:00:00-05:00,43.09000015258789,43.70500183105469,42.942501068115234,43.10749816894531,40.77452850341797,160704400,0.0,0.0
-2018-02-20 00:00:00-05:00,43.01250076293945,43.564998626708984,42.85499954223633,42.962501525878906,40.63739013671875,135722000,0.0,0.0
-2018-02-21 00:00:00-05:00,43.20750045776367,43.529998779296875,42.752498626708984,42.76750183105469,40.45293426513672,149886400,0.0,0.0
-2018-02-22 00:00:00-05:00,42.95000076293945,43.48749923706055,42.9275016784668,43.125,40.79109573364258,123967600,0.0,0.0
-2018-02-23 00:00:00-05:00,43.41749954223633,43.912498474121094,43.3849983215332,43.875,41.50048828125,135249600,0.0,0.0
-2018-02-26 00:00:00-05:00,44.087501525878906,44.84749984741211,44.0525016784668,44.74250030517578,42.321044921875,152648800,0.0,0.0
-2018-02-27 00:00:00-05:00,44.775001525878906,45.119998931884766,44.540000915527344,44.59749984741211,42.183895111083984,155712400,0.0,0.0
-2018-02-28 00:00:00-05:00,44.814998626708984,45.154998779296875,44.51250076293945,44.529998779296875,42.12004470825195,151128400,0.0,0.0
-2018-03-01 00:00:00-05:00,44.6349983215332,44.94499969482422,43.165000915527344,43.75,41.38227081298828,195208000,0.0,0.0
-2018-03-02 00:00:00-05:00,43.20000076293945,44.07500076293945,43.11249923706055,44.0525016784668,41.66839599609375,153816000,0.0,0.0
-2018-03-05 00:00:00-05:00,43.8025016784668,44.435001373291016,43.630001068115234,44.20500183105469,41.81263732910156,113605600,0.0,0.0
-2018-03-06 00:00:00-05:00,44.477500915527344,44.5625,44.032501220703125,44.16749954223633,41.77717208862305,95154000,0.0,0.0
-2018-03-07 00:00:00-05:00,43.73500061035156,43.962501525878906,43.567501068115234,43.75749969482422,41.38935852050781,126814000,0.0,0.0
-2018-03-08 00:00:00-05:00,43.869998931884766,44.279998779296875,43.76750183105469,44.23500061035156,41.84101486206055,95096400,0.0,0.0
-2018-03-09 00:00:00-05:00,44.4900016784668,45.0,44.34749984741211,44.994998931884766,42.55987548828125,128740800,0.0,0.0
-2018-03-12 00:00:00-04:00,45.0724983215332,45.59749984741211,45.0525016784668,45.43000030517578,42.971343994140625,128828400,0.0,0.0
-2018-03-13 00:00:00-04:00,45.647499084472656,45.875,44.810001373291016,44.99250030517578,42.55752182006836,126774000,0.0,0.0
-2018-03-14 00:00:00-04:00,45.08000183105469,45.130001068115234,44.45249938964844,44.61000061035156,42.19572830200195,117473600,0.0,0.0
-2018-03-15 00:00:00-04:00,44.625,45.060001373291016,44.51750183105469,44.662498474121094,42.245384216308594,90975200,0.0,0.0
-2018-03-16 00:00:00-04:00,44.662498474121094,44.779998779296875,44.404998779296875,44.505001068115234,42.096397399902344,157618800,0.0,0.0
-2018-03-19 00:00:00-04:00,44.33000183105469,44.36750030517578,43.415000915527344,43.82500076293945,41.45319366455078,133787200,0.0,0.0
-2018-03-20 00:00:00-04:00,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,41.43901062011719,78597600,0.0,0.0
-2018-03-21 00:00:00-04:00,43.7599983215332,43.772499084472656,42.814998626708984,42.817501068115234,40.50022506713867,148219600,0.0,0.0
-2018-03-22 00:00:00-04:00,42.5,43.16999816894531,42.150001525878906,42.212501525878906,39.92795944213867,165963200,0.0,0.0
-2018-03-23 00:00:00-04:00,42.09749984741211,42.47999954223633,41.23500061035156,41.23500061035156,39.00337600708008,164115200,0.0,0.0
-2018-03-26 00:00:00-04:00,42.01750183105469,43.275001525878906,41.61000061035156,43.192501068115234,40.854942321777344,150164800,0.0,0.0
-2018-03-27 00:00:00-04:00,43.41999816894531,43.787498474121094,41.72999954223633,42.084999084472656,39.807373046875,163690400,0.0,0.0
-2018-03-28 00:00:00-04:00,41.8125,42.505001068115234,41.29750061035156,41.619998931884766,39.36753845214844,166674000,0.0,0.0
-2018-03-29 00:00:00-04:00,41.95249938964844,42.9375,41.724998474121094,41.94499969482422,39.674949645996094,153594000,0.0,0.0
-2018-04-02 00:00:00-04:00,41.65999984741211,42.23500061035156,41.11750030517578,41.66999816894531,39.414833068847656,150347200,0.0,0.0
-2018-04-03 00:00:00-04:00,41.90999984741211,42.1875,41.220001220703125,42.09749984741211,39.81919479370117,121112000,0.0,0.0
-2018-04-04 00:00:00-04:00,41.220001220703125,43.002498626708984,41.192501068115234,42.90250015258789,40.58062744140625,138422000,0.0,0.0
-2018-04-05 00:00:00-04:00,43.14500045776367,43.557498931884766,43.02000045776367,43.20000076293945,40.86203384399414,107732800,0.0,0.0
-2018-04-06 00:00:00-04:00,42.74250030517578,43.119998931884766,42.04999923706055,42.095001220703125,39.81683349609375,140021200,0.0,0.0
-2018-04-09 00:00:00-04:00,42.470001220703125,43.272499084472656,42.462501525878906,42.51250076293945,40.211734771728516,116070800,0.0,0.0
-2018-04-10 00:00:00-04:00,43.25,43.5,42.88249969482422,43.3125,40.968448638916016,113634400,0.0,0.0
-2018-04-11 00:00:00-04:00,43.057498931884766,43.47999954223633,42.92499923706055,43.11000061035156,40.77690505981445,89726400,0.0,0.0
-2018-04-12 00:00:00-04:00,43.352500915527344,43.75,43.2599983215332,43.53499984741211,41.17890548706055,91557200,0.0,0.0
-2018-04-13 00:00:00-04:00,43.69499969482422,43.959999084472656,43.462501525878906,43.682498931884766,41.31842041015625,100497200,0.0,0.0
-2018-04-16 00:00:00-04:00,43.75749969482422,44.04750061035156,43.70750045776367,43.95500183105469,41.576171875,86313600,0.0,0.0
-2018-04-17 00:00:00-04:00,44.122501373291016,44.73500061035156,44.102500915527344,44.560001373291016,42.1484260559082,106421600,0.0,0.0
-2018-04-18 00:00:00-04:00,44.45249938964844,44.70500183105469,44.220001220703125,44.459999084472656,42.053829193115234,83018000,0.0,0.0
-2018-04-19 00:00:00-04:00,43.439998626708984,43.84749984741211,43.165000915527344,43.20000076293945,40.86203384399414,139235200,0.0,0.0
-2018-04-20 00:00:00-04:00,42.650001525878906,42.80500030517578,41.35749816894531,41.43000030517578,39.18782424926758,261964400,0.0,0.0
-2018-04-23 00:00:00-04:00,41.70750045776367,41.72999954223633,41.022499084472656,41.310001373291016,39.074317932128906,146062000,0.0,0.0
-2018-04-24 00:00:00-04:00,41.41749954223633,41.58250045776367,40.30500030517578,40.73500061035156,38.53044509887695,134768000,0.0,0.0
-2018-04-25 00:00:00-04:00,40.654998779296875,41.35499954223633,40.602500915527344,40.912498474121094,38.69832229614258,113528400,0.0,0.0
-2018-04-26 00:00:00-04:00,41.029998779296875,41.432498931884766,40.842498779296875,41.05500030517578,38.833126068115234,111852000,0.0,0.0
-2018-04-27 00:00:00-04:00,41.0,41.08250045776367,40.157501220703125,40.58000183105469,38.38383102416992,142623200,0.0,0.0
-2018-04-30 00:00:00-04:00,40.532501220703125,41.814998626708984,40.459999084472656,41.314998626708984,39.07904052734375,169709600,0.0,0.0
-2018-05-01 00:00:00-04:00,41.602500915527344,42.29999923706055,41.317501068115234,42.275001525878906,39.98709487915039,214277600,0.0,0.0
-2018-05-02 00:00:00-04:00,43.807498931884766,44.4375,43.45000076293945,44.14250183105469,41.75352478027344,266157600,0.0,0.0
-2018-05-03 00:00:00-04:00,43.970001220703125,44.375,43.61000061035156,44.22249984741211,41.82918167114258,136272800,0.0,0.0
-2018-05-04 00:00:00-04:00,44.5625,46.0625,44.54249954223633,45.95750045776367,43.47029113769531,224805200,0.0,0.0
-2018-05-07 00:00:00-04:00,46.29499816894531,46.91749954223633,46.1875,46.290000915527344,43.78480911254883,169805600,0.0,0.0
-2018-05-08 00:00:00-04:00,46.247501373291016,46.55500030517578,45.91749954223633,46.51250076293945,43.99525451660156,113611200,0.0,0.0
-2018-05-09 00:00:00-04:00,46.63750076293945,46.849998474121094,46.30500030517578,46.84000015258789,44.30504608154297,92844800,0.0,0.0
-2018-05-10 00:00:00-04:00,46.935001373291016,47.592498779296875,46.912498474121094,47.5099983215332,44.93877410888672,111957200,0.0,0.0
-2018-05-11 00:00:00-04:00,47.372501373291016,47.51499938964844,46.86249923706055,47.147499084472656,44.76785659790039,104848800,0.1825,0.0
-2018-05-14 00:00:00-04:00,47.252498626708984,47.38249969482422,46.96500015258789,47.037498474121094,44.66339874267578,83115200,0.0,0.0
-2018-05-15 00:00:00-04:00,46.69499969482422,46.76750183105469,46.275001525878906,46.61000061035156,44.25748825073242,94780800,0.0,0.0
-2018-05-16 00:00:00-04:00,46.51750183105469,47.1150016784668,46.5,47.04499816894531,44.670528411865234,76732400,0.0,0.0
-2018-05-17 00:00:00-04:00,47.0,47.227500915527344,46.59000015258789,46.747501373291016,44.38805389404297,69176000,0.0,0.0
-2018-05-18 00:00:00-04:00,46.79750061035156,46.95249938964844,46.532501220703125,46.57749938964844,44.22663116455078,73190800,0.0,0.0
-2018-05-21 00:00:00-04:00,47.0,47.317501068115234,46.727500915527344,46.907501220703125,44.53997039794922,73603200,0.0,0.0
-2018-05-22 00:00:00-04:00,47.095001220703125,47.220001220703125,46.69499969482422,46.790000915527344,44.42839050292969,60962800,0.0,0.0
-2018-05-23 00:00:00-04:00,46.587501525878906,47.125,46.439998626708984,47.09000015258789,44.713260650634766,80233600,0.0,0.0
-2018-05-24 00:00:00-04:00,47.192501068115234,47.209999084472656,46.5525016784668,47.037498474121094,44.66339874267578,92936000,0.0,0.0
-2018-05-25 00:00:00-04:00,47.057498931884766,47.412498474121094,46.912498474121094,47.14500045776367,44.76548385620117,69844000,0.0,0.0
-2018-05-29 00:00:00-04:00,46.900001525878906,47.1875,46.717498779296875,46.974998474121094,44.604061126708984,90056400,0.0,0.0
-2018-05-30 00:00:00-04:00,46.93000030517578,47.0,46.69499969482422,46.875,44.50912094116211,74762000,0.0,0.0
-2018-05-31 00:00:00-04:00,46.80500030517578,47.057498931884766,46.53499984741211,46.717498779296875,44.359561920166016,109931200,0.0,0.0
-2018-06-01 00:00:00-04:00,46.997501373291016,47.564998626708984,46.9375,47.560001373291016,45.159542083740234,93770000,0.0,0.0
-2018-06-04 00:00:00-04:00,47.90999984741211,48.35499954223633,47.837501525878906,47.95750045776367,45.536983489990234,105064800,0.0,0.0
-2018-06-05 00:00:00-04:00,48.26750183105469,48.48500061035156,48.09000015258789,48.32749938964844,45.88829803466797,86264000,0.0,0.0
-2018-06-06 00:00:00-04:00,48.407501220703125,48.52000045776367,47.97999954223633,48.494998931884766,46.04734802246094,83734400,0.0,0.0
-2018-06-07 00:00:00-04:00,48.53499984741211,48.54999923706055,48.084999084472656,48.3650016784668,45.92390823364258,85388800,0.0,0.0
-2018-06-08 00:00:00-04:00,47.79249954223633,48.0,47.442501068115234,47.92499923706055,45.506107330322266,106627200,0.0,0.0
-2018-06-11 00:00:00-04:00,47.837501525878906,47.99250030517578,47.5525016784668,47.807498931884766,45.39454650878906,73234000,0.0,0.0
-2018-06-12 00:00:00-04:00,47.84749984741211,48.15250015258789,47.787498474121094,48.06999969482422,45.643795013427734,67644400,0.0,0.0
-2018-06-13 00:00:00-04:00,48.10499954223633,48.220001220703125,47.61000061035156,47.67499923706055,45.26872634887695,86553600,0.0,0.0
-2018-06-14 00:00:00-04:00,47.88750076293945,47.89250183105469,47.55500030517578,47.70000076293945,45.292476654052734,86440400,0.0,0.0
-2018-06-15 00:00:00-04:00,47.50749969482422,47.540000915527344,47.064998626708984,47.209999084472656,44.82719802856445,246876800,0.0,0.0
-2018-06-18 00:00:00-04:00,46.970001220703125,47.30500030517578,46.79999923706055,47.185001373291016,44.80347442626953,73939600,0.0,0.0
-2018-06-19 00:00:00-04:00,46.28499984741211,46.58250045776367,45.86249923706055,46.42250061035156,44.079437255859375,134314000,0.0,0.0
-2018-06-20 00:00:00-04:00,46.587501525878906,46.79999923706055,46.432498931884766,46.625,44.2717399597168,82514800,0.0,0.0
-2018-06-21 00:00:00-04:00,46.8125,47.087501525878906,46.23500061035156,46.3650016784668,44.02486038208008,102847600,0.0,0.0
-2018-06-22 00:00:00-04:00,46.529998779296875,46.537498474121094,46.17499923706055,46.22999954223633,43.896663665771484,108801600,0.0,0.0
-2018-06-25 00:00:00-04:00,45.849998474121094,46.22999954223633,45.182498931884766,45.54249954223633,43.24386215209961,126652400,0.0,0.0
-2018-06-26 00:00:00-04:00,45.747501373291016,46.63249969482422,45.6349983215332,46.10749816894531,43.78035354614258,98276800,0.0,0.0
-2018-06-27 00:00:00-04:00,46.307498931884766,46.81999969482422,46.00749969482422,46.040000915527344,43.716251373291016,101141200,0.0,0.0
-2018-06-28 00:00:00-04:00,46.025001525878906,46.5525016784668,45.95000076293945,46.375,44.03434753417969,69460800,0.0,0.0
-2018-06-29 00:00:00-04:00,46.5724983215332,46.79750061035156,45.727500915527344,46.27750015258789,43.94176483154297,90950800,0.0,0.0
-2018-07-02 00:00:00-04:00,45.95500183105469,46.82500076293945,45.85499954223633,46.79499816894531,44.433135986328125,70925200,0.0,0.0
-2018-07-03 00:00:00-04:00,46.9474983215332,46.98749923706055,45.8849983215332,45.97999954223633,43.65928649902344,55819200,0.0,0.0
-2018-07-05 00:00:00-04:00,46.314998626708984,46.602500915527344,46.06999969482422,46.349998474121094,44.01060485839844,66416800,0.0,0.0
-2018-07-06 00:00:00-04:00,46.35499954223633,47.10749816894531,46.29999923706055,46.99250030517578,44.62067794799805,69940800,0.0,0.0
-2018-07-09 00:00:00-04:00,47.375,47.66999816894531,47.32500076293945,47.64500045776367,45.24025344848633,79026400,0.0,0.0
-2018-07-10 00:00:00-04:00,47.6775016784668,47.81999969482422,47.54499816894531,47.587501525878906,45.1856575012207,63756400,0.0,0.0
-2018-07-11 00:00:00-04:00,47.125,47.44499969482422,46.90250015258789,46.970001220703125,44.59932327270508,75326000,0.0,0.0
-2018-07-12 00:00:00-04:00,47.38249969482422,47.852500915527344,47.32749938964844,47.75749969482422,45.34706115722656,72164400,0.0,0.0
-2018-07-13 00:00:00-04:00,47.77000045776367,47.959999084472656,47.724998474121094,47.83250045776367,45.41828536987305,50055600,0.0,0.0
-2018-07-16 00:00:00-04:00,47.880001068115234,48.162498474121094,47.60499954223633,47.727500915527344,45.31858825683594,60172400,0.0,0.0
-2018-07-17 00:00:00-04:00,47.4375,47.967498779296875,47.29999923706055,47.86249923706055,45.446773529052734,62138000,0.0,0.0
-2018-07-18 00:00:00-04:00,47.94499969482422,47.95000076293945,47.48249816894531,47.599998474121094,45.197509765625,65573600,0.0,0.0
-2018-07-19 00:00:00-04:00,47.42250061035156,48.13750076293945,47.42250061035156,47.970001220703125,45.54885482788086,81147200,0.0,0.0
-2018-07-20 00:00:00-04:00,47.94499969482422,48.10749816894531,47.54249954223633,47.86000061035156,45.444393157958984,82704800,0.0,0.0
-2018-07-23 00:00:00-04:00,47.66999816894531,47.9900016784668,47.38999938964844,47.90250015258789,45.48474884033203,63957600,0.0,0.0
-2018-07-24 00:00:00-04:00,48.11249923706055,48.415000915527344,48.01250076293945,48.25,45.81471252441406,74791600,0.0,0.0
-2018-07-25 00:00:00-04:00,48.26499938964844,48.712501525878906,48.10749816894531,48.70500183105469,46.246742248535156,66839600,0.0,0.0
-2018-07-26 00:00:00-04:00,48.65250015258789,48.9900016784668,48.40250015258789,48.5525016784668,46.10194778442383,76304000,0.0,0.0
-2018-07-27 00:00:00-04:00,48.747501373291016,48.79750061035156,47.525001525878906,47.744998931884766,45.33519744873047,96096000,0.0,0.0
-2018-07-30 00:00:00-04:00,47.974998474121094,48.04999923706055,47.26750183105469,47.477500915527344,45.08119583129883,84118000,0.0,0.0
-2018-07-31 00:00:00-04:00,47.57500076293945,48.03499984741211,47.334999084472656,47.5724983215332,45.17140579223633,157492000,0.0,0.0
-2018-08-01 00:00:00-04:00,49.782501220703125,50.439998626708984,49.32749938964844,50.375,47.832454681396484,271742800,0.0,0.0
-2018-08-02 00:00:00-04:00,50.14500045776367,52.095001220703125,50.087501525878906,51.84749984741211,49.23064041137695,249616000,0.0,0.0
-2018-08-03 00:00:00-04:00,51.75749969482422,52.185001373291016,51.369998931884766,51.997501373291016,49.37306594848633,133789600,0.0,0.0
-2018-08-06 00:00:00-04:00,52.0,52.3125,51.76750183105469,52.26750183105469,49.62944412231445,101701600,0.0,0.0
-2018-08-07 00:00:00-04:00,52.33000183105469,52.375,51.689998626708984,51.77750015258789,49.164180755615234,102349600,0.0,0.0
-2018-08-08 00:00:00-04:00,51.51250076293945,51.95249938964844,51.130001068115234,51.8125,49.19740676879883,90102000,0.0,0.0
-2018-08-09 00:00:00-04:00,52.38249969482422,52.44499969482422,51.79999923706055,52.220001220703125,49.58434295654297,93970400,0.0,0.0
-2018-08-10 00:00:00-04:00,51.84000015258789,52.275001525878906,51.66749954223633,51.88249969482422,49.436641693115234,98444800,0.1825,0.0
-2018-08-13 00:00:00-04:00,52.32749938964844,52.73749923706055,51.92499923706055,52.217498779296875,49.7558479309082,103563600,0.0,0.0
-2018-08-14 00:00:00-04:00,52.540000915527344,52.63999938964844,52.064998626708984,52.4375,49.96548080444336,82992000,0.0,0.0
-2018-08-15 00:00:00-04:00,52.30500030517578,52.685001373291016,52.08250045776367,52.560001373291016,50.082210540771484,115230400,0.0,0.0
-2018-08-16 00:00:00-04:00,52.9375,53.45249938964844,52.86750030517578,53.33000183105469,50.8159065246582,114001600,0.0,0.0
-2018-08-17 00:00:00-04:00,53.36000061035156,54.48749923706055,53.290000915527344,54.39500045776367,51.83070755004883,141708000,0.0,0.0
-2018-08-20 00:00:00-04:00,54.525001525878906,54.79499816894531,53.77750015258789,53.8650016784668,51.325687408447266,121150800,0.0,0.0
-2018-08-21 00:00:00-04:00,54.20000076293945,54.29750061035156,53.50749969482422,53.7599983215332,51.22562789916992,104639200,0.0,0.0
-2018-08-22 00:00:00-04:00,53.525001525878906,54.09000015258789,53.459999084472656,53.76250076293945,51.22801971435547,76072400,0.0,0.0
-2018-08-23 00:00:00-04:00,53.662498474121094,54.26250076293945,53.650001525878906,53.872501373291016,51.33283233642578,75532800,0.0,0.0
-2018-08-24 00:00:00-04:00,54.150001525878906,54.224998474121094,53.77750015258789,54.040000915527344,51.4924430847168,73905600,0.0,0.0
-2018-08-27 00:00:00-04:00,54.287498474121094,54.685001373291016,54.08250045776367,54.48500061035156,51.91645812988281,82100400,0.0,0.0
-2018-08-28 00:00:00-04:00,54.752498626708984,55.1349983215332,54.72999954223633,54.92499923706055,52.335716247558594,91107200,0.0,0.0
-2018-08-29 00:00:00-04:00,55.037498474121094,55.872501373291016,54.852500915527344,55.744998931884766,53.1170539855957,109019200,0.0,0.0
-2018-08-30 00:00:00-04:00,55.8125,57.064998626708984,55.599998474121094,56.25749969482422,53.60539245605469,195175200,0.0,0.0
-2018-08-31 00:00:00-04:00,56.627498626708984,57.217498779296875,56.5,56.907501220703125,54.22475814819336,173360400,0.0,0.0
-2018-09-04 00:00:00-04:00,57.102500915527344,57.29499816894531,56.657501220703125,57.09000015258789,54.398651123046875,109560400,0.0,0.0
-2018-09-05 00:00:00-04:00,57.247501373291016,57.41749954223633,56.275001525878906,56.717498779296875,54.0437126159668,133332000,0.0,0.0
-2018-09-06 00:00:00-04:00,56.557498931884766,56.837501525878906,55.32500076293945,55.775001525878906,53.14564514160156,137160000,0.0,0.0
-2018-09-07 00:00:00-04:00,55.462501525878906,56.342498779296875,55.1775016784668,55.32500076293945,52.71686553955078,150479200,0.0,0.0
-2018-09-10 00:00:00-04:00,55.23749923706055,55.462501525878906,54.11750030517578,54.58250045776367,52.009368896484375,158066000,0.0,0.0
-2018-09-11 00:00:00-04:00,54.502498626708984,56.07500076293945,54.13999938964844,55.962501525878906,53.32430648803711,142996000,0.0,0.0
-2018-09-12 00:00:00-04:00,56.23500061035156,56.25,54.959999084472656,55.26750183105469,52.662071228027344,197114800,0.0,0.0
-2018-09-13 00:00:00-04:00,55.880001068115234,57.087501525878906,55.64250183105469,56.602500915527344,53.93412780761719,166825600,0.0,0.0
-2018-09-14 00:00:00-04:00,56.4375,56.709999084472656,55.630001068115234,55.959999084472656,53.32191467285156,127997200,0.0,0.0
-2018-09-17 00:00:00-04:00,55.537498474121094,55.73749923706055,54.317501068115234,54.470001220703125,51.902164459228516,148780400,0.0,0.0
-2018-09-18 00:00:00-04:00,54.4474983215332,55.462501525878906,54.279998779296875,54.560001373291016,51.98793029785156,126286800,0.0,0.0
-2018-09-19 00:00:00-04:00,54.625,54.904998779296875,53.82500076293945,54.592498779296875,52.01887893676758,108495200,0.0,0.0
-2018-09-20 00:00:00-04:00,55.060001373291016,55.56999969482422,54.787498474121094,55.00749969482422,52.41433334350586,106435200,0.0,0.0
-2018-09-21 00:00:00-04:00,55.19499969482422,55.34000015258789,54.3224983215332,54.415000915527344,51.849761962890625,384986800,0.0,0.0
-2018-09-24 00:00:00-04:00,54.20500183105469,55.314998626708984,54.157501220703125,55.1974983215332,52.59537124633789,110773600,0.0,0.0
-2018-09-25 00:00:00-04:00,54.9375,55.70500183105469,54.92499923706055,55.54750061035156,52.92887496948242,98217600,0.0,0.0
-2018-09-26 00:00:00-04:00,55.25,55.9375,54.939998626708984,55.10499954223633,52.50723648071289,95938800,0.0,0.0
-2018-09-27 00:00:00-04:00,55.95500183105469,56.61000061035156,55.8849983215332,56.23749923706055,53.586341857910156,120724800,0.0,0.0
-2018-09-28 00:00:00-04:00,56.1974983215332,56.459999084472656,56.005001068115234,56.435001373291016,53.77452850341797,91717600,0.0,0.0
-2018-10-01 00:00:00-04:00,56.98749923706055,57.35499954223633,56.587501525878906,56.814998626708984,54.13661575317383,94403200,0.0,0.0
-2018-10-02 00:00:00-04:00,56.8125,57.5,56.657501220703125,57.31999969482422,54.61780548095703,99152800,0.0,0.0
-2018-10-03 00:00:00-04:00,57.51250076293945,58.36750030517578,57.44499969482422,58.01750183105469,55.28242874145508,114619200,0.0,0.0
-2018-10-04 00:00:00-04:00,57.69499969482422,58.087501525878906,56.682498931884766,56.997501373291016,54.310516357421875,128168000,0.0,0.0
-2018-10-05 00:00:00-04:00,56.9900016784668,57.102500915527344,55.14500045776367,56.0724983215332,53.429115295410156,134322000,0.0,0.0
-2018-10-08 00:00:00-04:00,55.5525016784668,56.20000076293945,55.04999923706055,55.942501068115234,53.305259704589844,118655600,0.0,0.0
-2018-10-09 00:00:00-04:00,55.90999984741211,56.817501068115234,55.5625,56.717498779296875,54.0437126159668,107564000,0.0,0.0
-2018-10-10 00:00:00-04:00,56.3650016784668,56.587501525878906,54.01250076293945,54.09000015258789,51.54007339477539,167962400,0.0,0.0
-2018-10-11 00:00:00-04:00,53.630001068115234,54.875,53.08000183105469,53.61249923706055,51.085086822509766,212497600,0.0,0.0
-2018-10-12 00:00:00-04:00,55.10499954223633,55.720001220703125,54.209999084472656,55.52750015258789,52.90980911254883,161351600,0.0,0.0
-2018-10-15 00:00:00-04:00,55.290000915527344,55.45750045776367,54.317501068115234,54.34000015258789,51.77828598022461,123164000,0.0,0.0
-2018-10-16 00:00:00-04:00,54.73249816894531,55.747501373291016,54.189998626708984,55.537498474121094,52.919349670410156,116736000,0.0,0.0
-2018-10-17 00:00:00-04:00,55.57500076293945,55.65999984741211,54.834999084472656,55.29750061035156,52.69065856933594,91541600,0.0,0.0
-2018-10-18 00:00:00-04:00,54.46500015258789,54.935001373291016,53.25,54.005001068115234,51.45908737182617,130325200,0.0,0.0
-2018-10-19 00:00:00-04:00,54.51499938964844,55.314998626708984,54.35749816894531,54.82749938964844,52.242801666259766,132314800,0.0,0.0
-2018-10-22 00:00:00-04:00,54.9474983215332,55.84000015258789,54.73500061035156,55.162498474121094,52.56201934814453,115168400,0.0,0.0
-2018-10-23 00:00:00-04:00,53.95750045776367,55.8125,53.67499923706055,55.682498931884766,53.057498931884766,155071200,0.0,0.0
-2018-10-24 00:00:00-04:00,55.650001525878906,56.057498931884766,53.6349983215332,53.772499084472656,51.237545013427734,163702000,0.0,0.0
-2018-10-25 00:00:00-04:00,54.4275016784668,55.345001220703125,54.1875,54.95000076293945,52.359535217285156,119423200,0.0,0.0
-2018-10-26 00:00:00-04:00,53.974998474121094,55.04750061035156,53.16749954223633,54.07500076293945,51.52579116821289,189033600,0.0,0.0
-2018-10-29 00:00:00-04:00,54.79750061035156,54.92250061035156,51.522499084472656,53.060001373291016,50.55863952636719,183742000,0.0,0.0
-2018-10-30 00:00:00-04:00,52.787498474121094,53.79499816894531,52.317501068115234,53.32500076293945,50.8111457824707,146640000,0.0,0.0
-2018-10-31 00:00:00-04:00,54.220001220703125,55.11249923706055,54.154998779296875,54.71500015258789,52.135623931884766,153435600,0.0,0.0
-2018-11-01 00:00:00-04:00,54.76250076293945,55.59000015258789,54.20249938964844,55.55500030517578,52.936012268066406,233292800,0.0,0.0
-2018-11-02 00:00:00-04:00,52.38750076293945,53.412498474121094,51.35749816894531,51.869998931884766,49.42473602294922,365314800,0.0,0.0
-2018-11-05 00:00:00-05:00,51.07500076293945,51.09749984741211,49.54249954223633,50.397499084472656,48.021644592285156,264654800,0.0,0.0
-2018-11-06 00:00:00-05:00,50.47999954223633,51.18000030517578,50.42250061035156,50.942501068115234,48.54095458984375,127531600,0.0,0.0
-2018-11-07 00:00:00-05:00,51.49250030517578,52.51499938964844,51.032501220703125,52.48749923706055,50.01312255859375,133697600,0.0,0.0
-2018-11-08 00:00:00-05:00,52.494998931884766,52.529998779296875,51.6875,52.122501373291016,49.838623046875,101450400,0.1825,0.0
-2018-11-09 00:00:00-05:00,51.38750076293945,51.502498626708984,50.5625,51.11750030517578,48.877655029296875,137463200,0.0,0.0
-2018-11-12 00:00:00-05:00,49.75,49.962501525878906,48.4474983215332,48.54249954223633,46.41548156738281,204542000,0.0,0.0
-2018-11-13 00:00:00-05:00,47.907501220703125,49.29499816894531,47.86249923706055,48.057498931884766,45.951744079589844,187531600,0.0,0.0
-2018-11-14 00:00:00-05:00,48.474998474121094,48.619998931884766,46.48249816894531,46.70000076293945,44.65372848510742,243204000,0.0,0.0
-2018-11-15 00:00:00-05:00,47.09749984741211,47.99250030517578,46.724998474121094,47.852500915527344,45.75572204589844,185915200,0.0,0.0
-2018-11-16 00:00:00-05:00,47.625,48.74250030517578,47.3650016784668,48.38249969482422,46.26250076293945,147713200,0.0,0.0
-2018-11-19 00:00:00-05:00,47.5,47.67499923706055,46.247501373291016,46.46500015258789,44.429019927978516,167701200,0.0,0.0
-2018-11-20 00:00:00-05:00,44.592498779296875,45.36750030517578,43.877498626708984,44.244998931884766,42.30628967285156,271300800,0.0,0.0
-2018-11-21 00:00:00-05:00,44.932498931884766,45.067501068115234,44.13750076293945,44.19499969482422,42.25849151611328,124496800,0.0,0.0
-2018-11-23 00:00:00-05:00,43.73500061035156,44.150001525878906,43.025001525878906,43.0724983215332,41.18516540527344,94496000,0.0,0.0
-2018-11-26 00:00:00-05:00,43.560001373291016,43.73749923706055,42.564998626708984,43.654998779296875,41.742156982421875,179994000,0.0,0.0
-2018-11-27 00:00:00-05:00,42.877498626708984,43.692501068115234,42.720001220703125,43.560001373291016,41.65131378173828,165549600,0.0,0.0
-2018-11-28 00:00:00-05:00,44.182498931884766,45.3224983215332,43.73249816894531,45.23500061035156,43.2529182434082,184250000,0.0,0.0
-2018-11-29 00:00:00-05:00,45.665000915527344,45.70000076293945,44.42499923706055,44.88750076293945,42.92064666748047,167080000,0.0,0.0
-2018-11-30 00:00:00-05:00,45.0724983215332,45.08250045776367,44.25749969482422,44.64500045776367,42.68876647949219,158126000,0.0,0.0
-2018-12-03 00:00:00-05:00,46.1150016784668,46.23500061035156,45.3025016784668,46.20500183105469,44.18040466308594,163210000,0.0,0.0
-2018-12-04 00:00:00-05:00,45.23749923706055,45.59749984741211,44.067501068115234,44.17250061035156,42.23697280883789,165377200,0.0,0.0
-2018-12-06 00:00:00-05:00,42.939998626708984,43.69499969482422,42.60499954223633,43.68000030517578,41.766048431396484,172393600,0.0,0.0
-2018-12-07 00:00:00-05:00,43.372501373291016,43.622501373291016,42.07500076293945,42.122501373291016,40.276798248291016,169126400,0.0,0.0
-2018-12-10 00:00:00-05:00,41.25,42.522499084472656,40.83250045776367,42.400001525878906,40.542137145996094,248104000,0.0,0.0
-2018-12-11 00:00:00-05:00,42.915000915527344,42.9474983215332,41.75,42.157501220703125,40.31026840209961,189126800,0.0,0.0
-2018-12-12 00:00:00-05:00,42.599998474121094,42.97999954223633,42.255001068115234,42.275001525878906,40.422611236572266,142510800,0.0,0.0
-2018-12-13 00:00:00-05:00,42.622501373291016,43.14250183105469,42.38750076293945,42.73749923706055,40.86485290527344,127594400,0.0,0.0
-2018-12-14 00:00:00-05:00,42.25,42.27000045776367,41.31999969482422,41.369998931884766,39.5572624206543,162814800,0.0,0.0
-2018-12-17 00:00:00-05:00,41.36249923706055,42.087501525878906,40.682498931884766,40.98500061035156,39.18913650512695,177151600,0.0,0.0
-2018-12-18 00:00:00-05:00,41.345001220703125,41.88249969482422,41.09749984741211,41.51750183105469,39.69830322265625,135366000,0.0,0.0
-2018-12-19 00:00:00-05:00,41.5,41.86249923706055,39.772499084472656,40.22249984741211,38.460044860839844,196189200,0.0,0.0
-2018-12-20 00:00:00-05:00,40.099998474121094,40.52750015258789,38.82500076293945,39.20750045776367,37.48952865600586,259092000,0.0,0.0
-2018-12-21 00:00:00-05:00,39.21500015258789,39.540000915527344,37.407501220703125,37.682498931884766,36.03134536743164,382978400,0.0,0.0
-2018-12-24 00:00:00-05:00,37.037498474121094,37.88750076293945,36.647499084472656,36.70750045776367,35.09906768798828,148676800,0.0,0.0
-2018-12-26 00:00:00-05:00,37.07500076293945,39.307498931884766,36.68000030517578,39.29249954223633,37.57080078125,234330000,0.0,0.0
-2018-12-27 00:00:00-05:00,38.959999084472656,39.192501068115234,37.51750183105469,39.037498474121094,37.32697296142578,212468400,0.0,0.0
-2018-12-28 00:00:00-05:00,39.375,39.630001068115234,38.63750076293945,39.057498931884766,37.34609603881836,169165600,0.0,0.0
-2018-12-31 00:00:00-05:00,39.63249969482422,39.84000015258789,39.119998931884766,39.435001373291016,37.70705795288086,140014000,0.0,0.0
-2019-01-02 00:00:00-05:00,38.72249984741211,39.712501525878906,38.557498931884766,39.47999954223633,37.75008773803711,148158800,0.0,0.0
-2019-01-03 00:00:00-05:00,35.994998931884766,36.43000030517578,35.5,35.54750061035156,33.98989486694336,365248800,0.0,0.0
-2019-01-04 00:00:00-05:00,36.13249969482422,37.13750076293945,35.95000076293945,37.064998626708984,35.44091033935547,234428400,0.0,0.0
-2019-01-07 00:00:00-05:00,37.17499923706055,37.20750045776367,36.474998474121094,36.98249816894531,35.362022399902344,219111200,0.0,0.0
-2019-01-08 00:00:00-05:00,37.38999938964844,37.95500183105469,37.130001068115234,37.6875,36.03612518310547,164101200,0.0,0.0
-2019-01-09 00:00:00-05:00,37.8224983215332,38.63249969482422,37.407501220703125,38.32749938964844,36.6480827331543,180396400,0.0,0.0
-2019-01-10 00:00:00-05:00,38.125,38.49250030517578,37.71500015258789,38.45000076293945,36.765220642089844,143122800,0.0,0.0
-2019-01-11 00:00:00-05:00,38.220001220703125,38.42499923706055,37.877498626708984,38.0724983215332,36.40424728393555,108092800,0.0,0.0
-2019-01-14 00:00:00-05:00,37.712501525878906,37.817501068115234,37.30500030517578,37.5,35.856849670410156,129756800,0.0,0.0
-2019-01-15 00:00:00-05:00,37.567501068115234,38.34749984741211,37.51250076293945,38.26750183105469,36.590721130371094,114843600,0.0,0.0
-2019-01-16 00:00:00-05:00,38.27000045776367,38.970001220703125,38.25,38.73500061035156,37.0377311706543,122278800,0.0,0.0
-2019-01-17 00:00:00-05:00,38.54999923706055,39.415000915527344,38.314998626708984,38.96500015258789,37.25764846801758,119284800,0.0,0.0
-2019-01-18 00:00:00-05:00,39.375,39.470001220703125,38.994998931884766,39.20500183105469,37.48714065551758,135004000,0.0,0.0
-2019-01-22 00:00:00-05:00,39.102500915527344,39.182498931884766,38.154998779296875,38.32500076293945,36.64568328857422,121576000,0.0,0.0
-2019-01-23 00:00:00-05:00,38.537498474121094,38.78499984741211,37.92499923706055,38.47999954223633,36.79389953613281,92522400,0.0,0.0
-2019-01-24 00:00:00-05:00,38.52750015258789,38.619998931884766,37.935001373291016,38.17499923706055,36.50225830078125,101766000,0.0,0.0
-2019-01-25 00:00:00-05:00,38.869998931884766,39.532501220703125,38.58000183105469,39.439998626708984,37.71183395385742,134142000,0.0,0.0
-2019-01-28 00:00:00-05:00,38.9474983215332,39.08250045776367,38.415000915527344,39.07500076293945,37.362823486328125,104768400,0.0,0.0
-2019-01-29 00:00:00-05:00,39.0625,39.532501220703125,38.52750015258789,38.66999816894531,36.975582122802734,166348800,0.0,0.0
-2019-01-30 00:00:00-05:00,40.8125,41.537498474121094,40.057498931884766,41.3125,39.502288818359375,244439200,0.0,0.0
-2019-01-31 00:00:00-05:00,41.52750015258789,42.25,41.13999938964844,41.61000061035156,39.78675842285156,162958400,0.0,0.0
-2019-02-01 00:00:00-05:00,41.7400016784668,42.244998931884766,41.48249816894531,41.630001068115234,39.805877685546875,130672400,0.0,0.0
-2019-02-04 00:00:00-05:00,41.852500915527344,42.915000915527344,41.81999969482422,42.8125,40.93657302856445,125982000,0.0,0.0
-2019-02-05 00:00:00-05:00,43.21500015258789,43.77000045776367,43.087501525878906,43.54499816894531,41.63697052001953,144406400,0.0,0.0
-2019-02-06 00:00:00-05:00,43.662498474121094,43.89250183105469,43.212501525878906,43.560001373291016,41.65131378173828,112958400,0.0,0.0
-2019-02-07 00:00:00-05:00,43.099998474121094,43.48500061035156,42.584999084472656,42.73500061035156,40.862457275390625,126966800,0.0,0.0
-2019-02-08 00:00:00-05:00,42.247501373291016,42.665000915527344,42.10499954223633,42.602500915527344,40.910465240478516,95280000,0.1825,0.0
-2019-02-11 00:00:00-05:00,42.76250076293945,42.8025016784668,42.3125,42.35749816894531,40.67520523071289,83973600,0.0,0.0
-2019-02-12 00:00:00-05:00,42.525001525878906,42.75,42.42499923706055,42.72249984741211,41.02570724487305,89134000,0.0,0.0
-2019-02-13 00:00:00-05:00,42.84749984741211,43.119998931884766,42.47999954223633,42.54499816894531,40.855255126953125,89960800,0.0,0.0
-2019-02-14 00:00:00-05:00,42.4275016784668,42.814998626708984,42.345001220703125,42.70000076293945,41.00410461425781,87342800,0.0,0.0
-2019-02-15 00:00:00-05:00,42.8125,42.92499923706055,42.4375,42.60499954223633,40.91288375854492,98507200,0.0,0.0
-2019-02-19 00:00:00-05:00,42.4275016784668,42.86000061035156,42.372501373291016,42.73249816894531,41.035301208496094,75891200,0.0,0.0
-2019-02-20 00:00:00-05:00,42.79750061035156,43.33000183105469,42.747501373291016,43.00749969482422,41.29938507080078,104457600,0.0,0.0
-2019-02-21 00:00:00-05:00,42.95000076293945,43.092498779296875,42.57500076293945,42.76499938964844,41.06650924682617,68998800,0.0,0.0
-2019-02-22 00:00:00-05:00,42.89500045776367,43.25,42.845001220703125,43.24250030517578,41.525054931640625,75652800,0.0,0.0
-2019-02-25 00:00:00-05:00,43.540000915527344,43.967498779296875,43.48749923706055,43.557498931884766,41.827537536621094,87493600,0.0,0.0
-2019-02-26 00:00:00-05:00,43.4275016784668,43.82500076293945,43.29249954223633,43.58250045776367,41.85154724121094,68280800,0.0,0.0
-2019-02-27 00:00:00-05:00,43.3025016784668,43.75,43.182498931884766,43.717498779296875,41.9811897277832,111341600,0.0,0.0
-2019-02-28 00:00:00-05:00,43.58000183105469,43.727500915527344,43.22999954223633,43.287498474121094,41.56827163696289,112861600,0.0,0.0
-2019-03-01 00:00:00-05:00,43.56999969482422,43.787498474121094,43.22249984741211,43.74250030517578,42.00520706176758,103544800,0.0,0.0
-2019-03-04 00:00:00-05:00,43.92250061035156,44.4375,43.49250030517578,43.962501525878906,42.21645736694336,109744800,0.0,0.0
-2019-03-05 00:00:00-05:00,43.98500061035156,44.0,43.6349983215332,43.88249969482422,42.1396369934082,78949600,0.0,0.0
-2019-03-06 00:00:00-05:00,43.66749954223633,43.872501373291016,43.48500061035156,43.630001068115234,41.89717102050781,83241600,0.0,0.0
-2019-03-07 00:00:00-05:00,43.467498779296875,43.61000061035156,43.005001068115234,43.125,41.4122200012207,99185600,0.0,0.0
-2019-03-08 00:00:00-05:00,42.58000183105469,43.26750183105469,42.375,43.227500915527344,41.510658264160156,95997600,0.0,0.0
-2019-03-11 00:00:00-04:00,43.872501373291016,44.779998779296875,43.837501525878906,44.724998474121094,42.948673248291016,128044000,0.0,0.0
-2019-03-12 00:00:00-04:00,45.0,45.66749954223633,44.842498779296875,45.227500915527344,43.43122100830078,129870400,0.0,0.0
-2019-03-13 00:00:00-04:00,45.5625,45.82500076293945,45.22999954223633,45.4275016784668,43.62327194213867,124130000,0.0,0.0
-2019-03-14 00:00:00-04:00,45.974998474121094,46.025001525878906,45.63999938964844,45.932498931884766,44.108211517333984,94318000,0.0,0.0
-2019-03-15 00:00:00-04:00,46.212501525878906,46.83250045776367,45.935001373291016,46.529998779296875,44.681983947753906,156171600,0.0,0.0
-2019-03-18 00:00:00-04:00,46.45000076293945,47.09749984741211,46.4474983215332,47.005001068115234,45.13812255859375,104879200,0.0,0.0
-2019-03-19 00:00:00-04:00,47.087501525878906,47.247501373291016,46.47999954223633,46.63249969482422,44.78041458129883,126585600,0.0,0.0
-2019-03-20 00:00:00-04:00,46.557498931884766,47.372501373291016,46.182498931884766,47.040000915527344,45.17173385620117,124140800,0.0,0.0
-2019-03-21 00:00:00-04:00,47.505001068115234,49.08250045776367,47.45249938964844,48.772499084472656,46.83542251586914,204136800,0.0,0.0
-2019-03-22 00:00:00-04:00,48.834999084472656,49.42250061035156,47.69499969482422,47.76250076293945,45.865535736083984,169630800,0.0,0.0
-2019-03-25 00:00:00-04:00,47.877498626708984,47.994998931884766,46.650001525878906,47.185001373291016,45.310970306396484,175381200,0.0,0.0
-2019-03-26 00:00:00-04:00,47.915000915527344,48.220001220703125,46.14500045776367,46.6974983215332,44.842830657958984,199202000,0.0,0.0
-2019-03-27 00:00:00-04:00,47.1875,47.439998626708984,46.63750076293945,47.11750030517578,45.24614715576172,119393600,0.0,0.0
-2019-03-28 00:00:00-04:00,47.23749923706055,47.38999938964844,46.88249969482422,47.18000030517578,45.30617141723633,83121600,0.0,0.0
-2019-03-29 00:00:00-04:00,47.45750045776367,47.52000045776367,47.1349983215332,47.48749923706055,45.60145950317383,94256000,0.0,0.0
-2019-04-01 00:00:00-04:00,47.90999984741211,47.91999816894531,47.095001220703125,47.810001373291016,45.91115188598633,111448000,0.0,0.0
-2019-04-02 00:00:00-04:00,47.772499084472656,48.6150016784668,47.76250076293945,48.505001068115234,46.578548431396484,91062800,0.0,0.0
-2019-04-03 00:00:00-04:00,48.3125,49.125,48.287498474121094,48.837501525878906,46.89784622192383,93087200,0.0,0.0
-2019-04-04 00:00:00-04:00,48.6974983215332,49.092498779296875,48.28499984741211,48.92250061035156,46.97945785522461,76457200,0.0,0.0
-2019-04-05 00:00:00-04:00,49.11249923706055,49.275001525878906,48.98249816894531,49.25,47.29396057128906,74106400,0.0,0.0
-2019-04-08 00:00:00-04:00,49.10499954223633,50.057498931884766,49.084999084472656,50.025001525878906,48.03817367553711,103526800,0.0,0.0
-2019-04-09 00:00:00-04:00,50.08000183105469,50.712501525878906,49.807498931884766,49.875,47.894134521484375,143072800,0.0,0.0
-2019-04-10 00:00:00-04:00,49.66999816894531,50.185001373291016,49.54499816894531,50.154998779296875,48.16300964355469,86781200,0.0,0.0
-2019-04-11 00:00:00-04:00,50.212501525878906,50.25,49.61000061035156,49.73749923706055,47.76209259033203,83603200,0.0,0.0
-2019-04-12 00:00:00-04:00,49.79999923706055,50.03499984741211,49.0525016784668,49.717498779296875,47.74288558959961,111042800,0.0,0.0
-2019-04-15 00:00:00-04:00,49.64500045776367,49.962501525878906,49.502498626708984,49.807498931884766,47.82931900024414,70146400,0.0,0.0
-2019-04-16 00:00:00-04:00,49.8650016784668,50.342498779296875,49.63999938964844,49.8125,47.8341178894043,102785600,0.0,0.0
-2019-04-17 00:00:00-04:00,49.8849983215332,50.845001220703125,49.65250015258789,50.782501220703125,48.765602111816406,115627200,0.0,0.0
-2019-04-18 00:00:00-04:00,50.779998779296875,51.037498474121094,50.630001068115234,50.96500015258789,48.94083786010742,96783200,0.0,0.0
-2019-04-22 00:00:00-04:00,50.70750045776367,51.23500061035156,50.584999084472656,51.13249969482422,49.10169219970703,77758000,0.0,0.0
-2019-04-23 00:00:00-04:00,51.10749816894531,51.9375,50.974998474121094,51.869998931884766,49.809898376464844,93292000,0.0,0.0
-2019-04-24 00:00:00-04:00,51.84000015258789,52.119998931884766,51.76250076293945,51.790000915527344,49.73308181762695,70162400,0.0,0.0
-2019-04-25 00:00:00-04:00,51.70750045776367,51.939998626708984,51.279998779296875,51.31999969482422,49.281742095947266,74172800,0.0,0.0
-2019-04-26 00:00:00-04:00,51.224998474121094,51.25,50.529998779296875,51.07500076293945,49.046470642089844,74596400,0.0,0.0
-2019-04-29 00:00:00-04:00,51.099998474121094,51.49250030517578,50.96500015258789,51.15250015258789,49.12088394165039,88818800,0.0,0.0
-2019-04-30 00:00:00-04:00,50.76499938964844,50.849998474121094,49.77750015258789,50.16749954223633,48.175018310546875,186139600,0.0,0.0
-2019-05-01 00:00:00-04:00,52.470001220703125,53.82749938964844,52.307498931884766,52.630001068115234,50.539703369140625,259309200,0.0,0.0
-2019-05-02 00:00:00-04:00,52.459999084472656,53.162498474121094,52.032501220703125,52.287498474121094,50.2108154296875,127985200,0.0,0.0
-2019-05-03 00:00:00-04:00,52.72249984741211,52.959999084472656,52.557498931884766,52.9375,50.834999084472656,83569600,0.0,0.0
-2019-05-06 00:00:00-04:00,51.0724983215332,52.209999084472656,50.875,52.119998931884766,50.04997253417969,129772400,0.0,0.0
-2019-05-07 00:00:00-04:00,51.470001220703125,51.85499954223633,50.20750045776367,50.71500015258789,48.700775146484375,155054800,0.0,0.0
-2019-05-08 00:00:00-04:00,50.474998474121094,51.334999084472656,50.4375,50.724998474121094,48.71036911010742,105358000,0.0,0.0
-2019-05-09 00:00:00-04:00,50.099998474121094,50.41999816894531,49.165000915527344,50.18000030517578,48.18701934814453,139634400,0.0,0.0
-2019-05-10 00:00:00-04:00,49.35499954223633,49.712501525878906,48.192501068115234,49.29499816894531,47.51945495605469,164834800,0.1925,0.0
-2019-05-13 00:00:00-04:00,46.9275016784668,47.369998931884766,45.712501525878906,46.43000030517578,44.757659912109375,229722400,0.0,0.0
-2019-05-14 00:00:00-04:00,46.602500915527344,47.42499923706055,46.352500915527344,47.165000915527344,45.4661865234375,146118800,0.0,0.0
-2019-05-15 00:00:00-04:00,46.567501068115234,47.9375,46.505001068115234,47.72999954223633,46.010833740234375,106178800,0.0,0.0
-2019-05-16 00:00:00-04:00,47.477500915527344,48.11750030517578,47.209999084472656,47.52000045776367,45.80839157104492,132125600,0.0,0.0
-2019-05-17 00:00:00-04:00,46.73249816894531,47.724998474121094,46.689998626708984,47.25,45.54812240600586,131516400,0.0,0.0
-2019-05-20 00:00:00-04:00,45.880001068115234,46.087501525878906,45.06999969482422,45.772499084472656,44.123836517333984,154449200,0.0,0.0
-2019-05-21 00:00:00-04:00,46.30500030517578,47.0,46.17499923706055,46.650001525878906,44.96973419189453,113459200,0.0,0.0
-2019-05-22 00:00:00-04:00,46.165000915527344,46.4275016784668,45.63750076293945,45.69499969482422,44.049129486083984,118994400,0.0,0.0
-2019-05-23 00:00:00-04:00,44.95000076293945,45.1349983215332,44.45249938964844,44.915000915527344,43.29722213745117,146118800,0.0,0.0
-2019-05-24 00:00:00-04:00,45.04999923706055,45.53499984741211,44.654998779296875,44.74250030517578,43.13093566894531,94858800,0.0,0.0
-2019-05-28 00:00:00-04:00,44.72999954223633,45.147499084472656,44.477500915527344,44.557498931884766,42.952598571777344,111792800,0.0,0.0
-2019-05-29 00:00:00-04:00,44.10499954223633,44.837501525878906,44.0,44.345001220703125,42.74776077270508,113924800,0.0,0.0
-2019-05-30 00:00:00-04:00,44.48749923706055,44.807498931884766,44.16749954223633,44.57500076293945,42.96947479248047,84873600,0.0,0.0
-2019-05-31 00:00:00-04:00,44.057498931884766,44.497501373291016,43.747501373291016,43.76750183105469,42.19105911254883,108174400,0.0,0.0
-2019-06-03 00:00:00-04:00,43.900001525878906,44.47999954223633,42.567501068115234,43.32500076293945,41.764495849609375,161584400,0.0,0.0
-2019-06-04 00:00:00-04:00,43.86000061035156,44.95750045776367,43.630001068115234,44.90999984741211,43.29241180419922,123872000,0.0,0.0
-2019-06-05 00:00:00-04:00,46.06999969482422,46.247501373291016,45.28499984741211,45.6349983215332,43.99128723144531,119093600,0.0,0.0
-2019-06-06 00:00:00-04:00,45.77000045776367,46.36750030517578,45.537498474121094,46.30500030517578,44.637149810791016,90105200,0.0,0.0
-2019-06-07 00:00:00-04:00,46.627498626708984,47.97999954223633,46.442501068115234,47.537498474121094,45.82526397705078,122737600,0.0,0.0
-2019-06-10 00:00:00-04:00,47.95249938964844,48.842498779296875,47.904998779296875,48.14500045776367,46.41088104248047,104883600,0.0,0.0
-2019-06-11 00:00:00-04:00,48.71500015258789,49.0,48.400001525878906,48.70249938964844,46.94830322265625,107731600,0.0,0.0
-2019-06-12 00:00:00-04:00,48.48749923706055,48.99250030517578,48.34749984741211,48.54750061035156,46.79889678955078,73012800,0.0,0.0
-2019-06-13 00:00:00-04:00,48.67499923706055,49.1974983215332,48.400001525878906,48.537498474121094,46.789241790771484,86698400,0.0,0.0
-2019-06-14 00:00:00-04:00,47.88750076293945,48.397499084472656,47.57500076293945,48.185001373291016,46.44944381713867,75046000,0.0,0.0
-2019-06-17 00:00:00-04:00,48.224998474121094,48.7400016784668,48.04249954223633,48.47249984741211,46.72658157348633,58676400,0.0,0.0
-2019-06-18 00:00:00-04:00,49.01250076293945,50.0724983215332,48.8025016784668,49.61249923706055,47.825523376464844,106204000,0.0,0.0
-2019-06-19 00:00:00-04:00,49.91999816894531,49.970001220703125,49.32749938964844,49.467498779296875,47.68574523925781,84496800,0.0,0.0
-2019-06-20 00:00:00-04:00,50.092498779296875,50.15250015258789,49.50749969482422,49.8650016784668,48.06893539428711,86056000,0.0,0.0
-2019-06-21 00:00:00-04:00,49.70000076293945,50.212501525878906,49.537498474121094,49.69499969482422,47.90505599975586,191202400,0.0,0.0
-2019-06-24 00:00:00-04:00,49.6349983215332,50.040000915527344,49.54249954223633,49.64500045776367,47.85685729980469,72881600,0.0,0.0
-2019-06-25 00:00:00-04:00,49.60749816894531,49.814998626708984,48.8224983215332,48.89250183105469,47.13146209716797,84281200,0.0,0.0
-2019-06-26 00:00:00-04:00,49.442501068115234,50.247501373291016,49.337501525878906,49.95000076293945,48.150882720947266,104270000,0.0,0.0
-2019-06-27 00:00:00-04:00,50.0724983215332,50.39250183105469,49.89250183105469,49.935001373291016,48.136409759521484,83598800,0.0,0.0
-2019-06-28 00:00:00-04:00,49.66999816894531,49.875,49.26250076293945,49.47999954223633,47.69780349731445,124442400,0.0,0.0
-2019-07-01 00:00:00-04:00,50.79249954223633,51.122501373291016,50.162498474121094,50.38750076293945,48.57261276245117,109012000,0.0,0.0
-2019-07-02 00:00:00-04:00,50.352500915527344,50.782501220703125,50.34000015258789,50.682498931884766,48.85697937011719,67740800,0.0,0.0
-2019-07-03 00:00:00-04:00,50.81999969482422,51.11000061035156,50.67250061035156,51.102500915527344,49.261863708496094,45448000,0.0,0.0
-2019-07-05 00:00:00-04:00,50.837501525878906,51.27000045776367,50.724998474121094,51.057498931884766,49.218482971191406,69062000,0.0,0.0
-2019-07-08 00:00:00-04:00,50.20249938964844,50.349998474121094,49.602500915527344,50.005001068115234,48.20389175415039,101354400,0.0,0.0
-2019-07-09 00:00:00-04:00,49.79999923706055,50.377498626708984,49.70249938964844,50.310001373291016,48.497901916503906,82312000,0.0,0.0
-2019-07-10 00:00:00-04:00,50.462501525878906,50.932498931884766,50.38999938964844,50.807498931884766,48.97747802734375,71588400,0.0,0.0
-2019-07-11 00:00:00-04:00,50.82749938964844,51.09749984741211,50.4275016784668,50.4375,48.62080764770508,80767200,0.0,0.0
-2019-07-12 00:00:00-04:00,50.61249923706055,51.0,50.54999923706055,50.82500076293945,48.99435806274414,70380800,0.0,0.0
-2019-07-15 00:00:00-04:00,51.022499084472656,51.467498779296875,51.0,51.3025016784668,49.45466995239258,67789600,0.0,0.0
-2019-07-16 00:00:00-04:00,51.147499084472656,51.52750015258789,50.875,51.125,49.283546447753906,67467200,0.0,0.0
-2019-07-17 00:00:00-04:00,51.01250076293945,51.272499084472656,50.817501068115234,50.837501525878906,49.00640869140625,56430000,0.0,0.0
-2019-07-18 00:00:00-04:00,51.0,51.470001220703125,50.92499923706055,51.415000915527344,49.56310272216797,74162400,0.0,0.0
-2019-07-19 00:00:00-04:00,51.4474983215332,51.625,50.59000015258789,50.647499084472656,48.82324981689453,83717200,0.0,0.0
-2019-07-22 00:00:00-04:00,50.912498474121094,51.807498931884766,50.90250015258789,51.80500030517578,49.93906021118164,89111600,0.0,0.0
-2019-07-23 00:00:00-04:00,52.1150016784668,52.227500915527344,51.8224983215332,52.209999084472656,50.329463958740234,73420800,0.0,0.0
-2019-07-24 00:00:00-04:00,51.91749954223633,52.287498474121094,51.79249954223633,52.16749954223633,50.288490295410156,59966400,0.0,0.0
-2019-07-25 00:00:00-04:00,52.22249984741211,52.310001373291016,51.682498931884766,51.755001068115234,49.890869140625,55638400,0.0,0.0
-2019-07-26 00:00:00-04:00,51.869998931884766,52.432498931884766,51.78499984741211,51.935001373291016,50.06438064575195,70475600,0.0,0.0
-2019-07-29 00:00:00-04:00,52.1150016784668,52.65999984741211,52.11000061035156,52.41999816894531,50.531898498535156,86693600,0.0,0.0
-2019-07-30 00:00:00-04:00,52.189998626708984,52.540000915527344,51.82749938964844,52.19499969482422,50.31501007080078,135742800,0.0,0.0
-2019-07-31 00:00:00-04:00,54.10499954223633,55.342498779296875,52.82500076293945,53.2599983215332,51.34164810180664,277125600,0.0,0.0
-2019-08-01 00:00:00-04:00,53.474998474121094,54.50749969482422,51.685001373291016,52.10749816894531,50.230655670166016,216071600,0.0,0.0
-2019-08-02 00:00:00-04:00,51.38249969482422,51.60749816894531,50.407501220703125,51.005001068115234,49.16787338256836,163448400,0.0,0.0
-2019-08-05 00:00:00-04:00,49.497501373291016,49.662498474121094,48.14500045776367,48.334999084472656,46.59403610229492,209572000,0.0,0.0
-2019-08-06 00:00:00-04:00,49.07749938964844,49.51750183105469,48.5099983215332,49.25,47.47609329223633,143299200,0.0,0.0
-2019-08-07 00:00:00-04:00,48.852500915527344,49.88999938964844,48.45500183105469,49.7599983215332,47.96771240234375,133457600,0.0,0.0
-2019-08-08 00:00:00-04:00,50.04999923706055,50.88249969482422,49.84749984741211,50.85749816894531,49.02568435668945,108038000,0.0,0.0
-2019-08-09 00:00:00-04:00,50.32500076293945,50.689998626708984,49.8224983215332,50.247501373291016,48.621700286865234,98478800,0.1925,0.0
-2019-08-12 00:00:00-04:00,49.904998779296875,50.51250076293945,49.787498474121094,50.119998931884766,48.498313903808594,89927600,0.0,0.0
-2019-08-13 00:00:00-04:00,50.255001068115234,53.03499984741211,50.119998931884766,52.24250030517578,50.55214309692383,188874000,0.0,0.0
-2019-08-14 00:00:00-04:00,50.790000915527344,51.61000061035156,50.647499084472656,50.6875,49.047454833984375,146189600,0.0,0.0
-2019-08-15 00:00:00-04:00,50.8650016784668,51.28499984741211,49.91749954223633,50.435001373291016,48.803123474121094,108909600,0.0,0.0
-2019-08-16 00:00:00-04:00,51.06999969482422,51.790000915527344,50.959999084472656,51.625,49.95462417602539,110481600,0.0,0.0
-2019-08-19 00:00:00-04:00,52.654998779296875,53.182498931884766,52.50749969482422,52.587501525878906,50.885982513427734,97654400,0.0,0.0
-2019-08-20 00:00:00-04:00,52.720001220703125,53.337501525878906,52.58000183105469,52.59000015258789,50.888397216796875,107537200,0.0,0.0
-2019-08-21 00:00:00-04:00,53.247501373291016,53.412498474121094,52.900001525878906,53.15999984741211,51.4399528503418,86141600,0.0,0.0
-2019-08-22 00:00:00-04:00,53.29750061035156,53.61000061035156,52.6875,53.1150016784668,51.39641571044922,89014800,0.0,0.0
-2019-08-23 00:00:00-04:00,52.35749816894531,53.01250076293945,50.25,50.65999984741211,49.02085494995117,187272000,0.0,0.0
-2019-08-26 00:00:00-04:00,51.46500015258789,51.79750061035156,51.26499938964844,51.622501373291016,49.95220184326172,104174400,0.0,0.0
-2019-08-27 00:00:00-04:00,51.96500015258789,52.13750076293945,50.88249969482422,51.040000915527344,49.388553619384766,103493200,0.0,0.0
-2019-08-28 00:00:00-04:00,51.025001525878906,51.43000030517578,50.83000183105469,51.38249969482422,49.71996307373047,63755200,0.0,0.0
-2019-08-29 00:00:00-04:00,52.125,52.33000183105469,51.665000915527344,52.252498626708984,50.56182098388672,83962000,0.0,0.0
-2019-08-30 00:00:00-04:00,52.540000915527344,52.61249923706055,51.79999923706055,52.185001373291016,50.49650955200195,84573600,0.0,0.0
-2019-09-03 00:00:00-04:00,51.60749816894531,51.744998931884766,51.05500030517578,51.42499923706055,49.76108932495117,80092000,0.0,0.0
-2019-09-04 00:00:00-04:00,52.09749984741211,52.369998931884766,51.83000183105469,52.29750061035156,50.605350494384766,76752400,0.0,0.0
-2019-09-05 00:00:00-04:00,53.0,53.49250030517578,52.877498626708984,53.31999969482422,51.59477233886719,95654800,0.0,0.0
-2019-09-06 00:00:00-04:00,53.51250076293945,53.60499954223633,53.127498626708984,53.314998626708984,51.58993911743164,77449200,0.0,0.0
-2019-09-09 00:00:00-04:00,53.709999084472656,54.11000061035156,52.76750183105469,53.54249954223633,51.81007766723633,109237600,0.0,0.0
-2019-09-10 00:00:00-04:00,53.46500015258789,54.19499969482422,52.9275016784668,54.17499923706055,52.4221076965332,127111600,0.0,0.0
-2019-09-11 00:00:00-04:00,54.51750183105469,55.9275016784668,54.432498931884766,55.897499084472656,54.088890075683594,177158400,0.0,0.0
-2019-09-12 00:00:00-04:00,56.20000076293945,56.60499954223633,55.71500015258789,55.772499084472656,53.96792221069336,128906800,0.0,0.0
-2019-09-13 00:00:00-04:00,55.0,55.1974983215332,54.255001068115234,54.6875,52.918025970458984,159053200,0.0,0.0
-2019-09-16 00:00:00-04:00,54.432498931884766,55.032501220703125,54.38999938964844,54.974998474121094,53.196224212646484,84632400,0.0,0.0
-2019-09-17 00:00:00-04:00,54.9900016784668,55.20500183105469,54.779998779296875,55.17499923706055,53.38976287841797,73274800,0.0,0.0
-2019-09-18 00:00:00-04:00,55.26499938964844,55.712501525878906,54.86000061035156,55.692501068115234,53.89051818847656,101360000,0.0,0.0
-2019-09-19 00:00:00-04:00,55.502498626708984,55.939998626708984,55.092498779296875,55.2400016784668,53.45265197753906,88242400,0.0,0.0
-2019-09-20 00:00:00-04:00,55.345001220703125,55.63999938964844,54.36750030517578,54.432498931884766,52.67128372192383,221652400,0.0,0.0
-2019-09-23 00:00:00-04:00,54.73749923706055,54.959999084472656,54.412498474121094,54.68000030517578,52.9107666015625,76662000,0.0,0.0
-2019-09-24 00:00:00-04:00,55.25749969482422,55.622501373291016,54.29750061035156,54.41999816894531,52.659183502197266,124763200,0.0,0.0
-2019-09-25 00:00:00-04:00,54.63750076293945,55.375,54.28499984741211,55.25749969482422,53.46958923339844,87613600,0.0,0.0
-2019-09-26 00:00:00-04:00,55.0,55.23500061035156,54.70750045776367,54.97249984741211,53.193809509277344,75334000,0.0,0.0
-2019-09-27 00:00:00-04:00,55.1349983215332,55.2400016784668,54.31999969482422,54.70500183105469,52.934959411621094,101408000,0.0,0.0
-2019-09-30 00:00:00-04:00,55.224998474121094,56.14500045776367,55.1974983215332,55.99250030517578,54.18080520629883,103909600,0.0,0.0
-2019-10-01 00:00:00-04:00,56.26750183105469,57.05500030517578,56.04999923706055,56.147499084472656,54.330787658691406,139223200,0.0,0.0
-2019-10-02 00:00:00-04:00,55.76499938964844,55.89500045776367,54.48249816894531,54.7400016784668,52.96883010864258,138449200,0.0,0.0
-2019-10-03 00:00:00-04:00,54.60749816894531,55.2400016784668,53.782501220703125,55.20500183105469,53.41878890991211,114426000,0.0,0.0
-2019-10-04 00:00:00-04:00,56.40999984741211,56.872501373291016,55.97249984741211,56.752498626708984,54.91621398925781,138478800,0.0,0.0
-2019-10-07 00:00:00-04:00,56.567501068115234,57.48249816894531,56.459999084472656,56.76499938964844,54.92831039428711,122306000,0.0,0.0
-2019-10-08 00:00:00-04:00,56.45500183105469,57.01499938964844,56.08250045776367,56.099998474121094,54.28482437133789,111820000,0.0,0.0
-2019-10-09 00:00:00-04:00,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,54.921051025390625,74770400,0.0,0.0
-2019-10-10 00:00:00-04:00,56.98249816894531,57.61000061035156,56.82500076293945,57.522499084472656,55.66130065917969,113013600,0.0,0.0
-2019-10-11 00:00:00-04:00,58.23749923706055,59.40999984741211,58.07749938964844,59.0525016784668,57.14180374145508,166795600,0.0,0.0
-2019-10-14 00:00:00-04:00,58.724998474121094,59.532501220703125,58.66749954223633,58.967498779296875,57.05955123901367,96427600,0.0,0.0
-2019-10-15 00:00:00-04:00,59.09749984741211,59.412498474121094,58.720001220703125,58.83000183105469,56.9265022277832,87360000,0.0,0.0
-2019-10-16 00:00:00-04:00,58.342498779296875,58.810001373291016,58.29999923706055,58.592498779296875,56.696678161621094,73903200,0.0,0.0
-2019-10-17 00:00:00-04:00,58.772499084472656,59.037498474121094,58.380001068115234,58.81999969482422,56.91682052612305,67585200,0.0,0.0
-2019-10-18 00:00:00-04:00,58.647499084472656,59.39500045776367,58.5724983215332,59.102500915527344,57.190181732177734,97433600,0.0,0.0
-2019-10-21 00:00:00-04:00,59.380001068115234,60.247501373291016,59.33000183105469,60.127498626708984,58.18201446533203,87247200,0.0,0.0
-2019-10-22 00:00:00-04:00,60.290000915527344,60.54999923706055,59.904998779296875,59.9900016784668,58.04896545410156,82293600,0.0,0.0
-2019-10-23 00:00:00-04:00,60.525001525878906,60.810001373291016,60.30500030517578,60.79499816894531,58.82791519165039,75828800,0.0,0.0
-2019-10-24 00:00:00-04:00,61.127498626708984,61.20000076293945,60.45249938964844,60.89500045776367,58.924686431884766,69275200,0.0,0.0
-2019-10-25 00:00:00-04:00,60.790000915527344,61.682498931884766,60.720001220703125,61.64500045776367,59.650421142578125,73477200,0.0,0.0
-2019-10-28 00:00:00-04:00,61.85499954223633,62.3125,61.68000030517578,62.26250076293945,60.2479362487793,96572800,0.0,0.0
-2019-10-29 00:00:00-04:00,62.24250030517578,62.4375,60.64250183105469,60.8224983215332,58.854522705078125,142839600,0.0,0.0
-2019-10-30 00:00:00-04:00,61.189998626708984,61.32500076293945,60.3025016784668,60.814998626708984,58.84727096557617,124522000,0.0,0.0
-2019-10-31 00:00:00-04:00,61.810001373291016,62.29249954223633,59.314998626708984,62.189998626708984,60.17777633666992,139162000,0.0,0.0
-2019-11-01 00:00:00-04:00,62.3849983215332,63.98249816894531,62.290000915527344,63.95500183105469,61.88568115234375,151125200,0.0,0.0
-2019-11-04 00:00:00-05:00,64.3324966430664,64.4625015258789,63.845001220703125,64.375,62.292083740234375,103272000,0.0,0.0
-2019-11-05 00:00:00-05:00,64.26249694824219,64.54750061035156,64.08000183105469,64.28250122070312,62.202571868896484,79897600,0.0,0.0
-2019-11-06 00:00:00-05:00,64.19249725341797,64.37249755859375,63.842498779296875,64.30999755859375,62.22918701171875,75864400,0.0,0.0
-2019-11-07 00:00:00-05:00,64.68499755859375,65.0875015258789,64.52749633789062,64.85749816894531,62.9473876953125,94940400,0.1925,0.0
-2019-11-08 00:00:00-05:00,64.67250061035156,65.11000061035156,64.2125015258789,65.03500366210938,63.11967086791992,69986400,0.0,0.0
-2019-11-11 00:00:00-05:00,64.57499694824219,65.61750030517578,64.56999969482422,65.55000305175781,63.6194953918457,81821200,0.0,0.0
-2019-11-12 00:00:00-05:00,65.38749694824219,65.69750213623047,65.2300033569336,65.48999786376953,63.561256408691406,87388800,0.0,0.0
-2019-11-13 00:00:00-05:00,65.28250122070312,66.19499969482422,65.26750183105469,66.11750030517578,64.1702880859375,102734400,0.0,0.0
-2019-11-14 00:00:00-05:00,65.9375,66.22000122070312,65.5250015258789,65.66000366210938,63.72625732421875,89182800,0.0,0.0
-2019-11-15 00:00:00-05:00,65.91999816894531,66.44499969482422,65.75250244140625,66.44000244140625,64.48328399658203,100206400,0.0,0.0
-2019-11-18 00:00:00-05:00,66.44999694824219,66.85749816894531,66.05750274658203,66.7750015258789,64.80842590332031,86703200,0.0,0.0
-2019-11-19 00:00:00-05:00,66.9749984741211,67.0,66.34750366210938,66.57250213623047,64.61189270019531,76167200,0.0,0.0
-2019-11-20 00:00:00-05:00,66.38500213623047,66.5199966430664,65.0999984741211,65.79750061035156,63.85970687866211,106234400,0.0,0.0
-2019-11-21 00:00:00-05:00,65.92250061035156,66.00250244140625,65.29499816894531,65.50250244140625,63.573402404785156,121395200,0.0,0.0
-2019-11-22 00:00:00-05:00,65.64749908447266,65.79499816894531,65.20999908447266,65.44499969482422,63.517578125,65325200,0.0,0.0
-2019-11-25 00:00:00-05:00,65.67749786376953,66.61000061035156,65.62999725341797,66.59249877929688,64.63128662109375,84020400,0.0,0.0
-2019-11-26 00:00:00-05:00,66.73500061035156,66.79000091552734,65.625,66.07250213623047,64.1266098022461,105207600,0.0,0.0
-2019-11-27 00:00:00-05:00,66.3949966430664,66.99500274658203,66.32749938964844,66.95999908447266,64.98796081542969,65235600,0.0,0.0
-2019-11-29 00:00:00-05:00,66.6500015258789,67.0,66.4749984741211,66.8125,64.84481048583984,46617600,0.0,0.0
-2019-12-02 00:00:00-05:00,66.81749725341797,67.0625,65.86250305175781,66.04000091552734,64.0950698852539,94487200,0.0,0.0
-2019-12-03 00:00:00-05:00,64.57749938964844,64.88249969482422,64.07250213623047,64.86250305175781,62.95223617553711,114430400,0.0,0.0
-2019-12-04 00:00:00-05:00,65.26750183105469,65.82749938964844,65.16999816894531,65.43499755859375,63.50788116455078,67181600,0.0,0.0
-2019-12-05 00:00:00-05:00,65.94750213623047,66.47250366210938,65.68250274658203,66.3949966430664,64.43959045410156,74424400,0.0,0.0
-2019-12-06 00:00:00-05:00,66.87000274658203,67.75,66.82499694824219,67.67749786376953,65.6843490600586,106075600,0.0,0.0
-2019-12-09 00:00:00-05:00,67.5,67.69999694824219,66.22750091552734,66.7300033569336,64.76473999023438,128042400,0.0,0.0
-2019-12-10 00:00:00-05:00,67.1500015258789,67.51750183105469,66.46499633789062,67.12000274658203,65.14327239990234,90420400,0.0,0.0
-2019-12-11 00:00:00-05:00,67.20249938964844,67.7750015258789,67.125,67.69249725341797,65.69889068603516,78756800,0.0,0.0
-2019-12-12 00:00:00-05:00,66.94499969482422,68.13999938964844,66.83000183105469,67.86499786376953,65.8663330078125,137310400,0.0,0.0
-2019-12-13 00:00:00-05:00,67.86499786376953,68.82499694824219,67.73249816894531,68.7874984741211,66.76164245605469,133587600,0.0,0.0
-2019-12-16 00:00:00-05:00,69.25,70.19750213623047,69.24500274658203,69.96499633789062,67.90447235107422,128186000,0.0,0.0
-2019-12-17 00:00:00-05:00,69.89250183105469,70.44249725341797,69.69999694824219,70.10250091552734,68.03791809082031,114158400,0.0,0.0
-2019-12-18 00:00:00-05:00,69.94999694824219,70.4749984741211,69.77999877929688,69.93499755859375,67.8753433227539,116028400,0.0,0.0
-2019-12-19 00:00:00-05:00,69.875,70.29499816894531,69.73750305175781,70.00499725341797,67.94328308105469,98369200,0.0,0.0
-2019-12-20 00:00:00-05:00,70.55750274658203,70.6624984741211,69.63999938964844,69.86000061035156,67.80255889892578,275978000,0.0,0.0
-2019-12-23 00:00:00-05:00,70.13249969482422,71.0625,70.09249877929688,71.0,68.90900421142578,98572000,0.0,0.0
-2019-12-24 00:00:00-05:00,71.17250061035156,71.22250366210938,70.7300033569336,71.06749725341797,68.97449493408203,48478800,0.0,0.0
-2019-12-26 00:00:00-05:00,71.20500183105469,72.49500274658203,71.17500305175781,72.47750091552734,70.34295654296875,93121200,0.0,0.0
-2019-12-27 00:00:00-05:00,72.77999877929688,73.49250030517578,72.02999877929688,72.44999694824219,70.31629180908203,146266000,0.0,0.0
-2019-12-30 00:00:00-05:00,72.36499786376953,73.17250061035156,71.30500030517578,72.87999725341797,70.73362731933594,144114400,0.0,0.0
-2019-12-31 00:00:00-05:00,72.48249816894531,73.41999816894531,72.37999725341797,73.4124984741211,71.25044250488281,100805600,0.0,0.0
-2020-01-02 00:00:00-05:00,74.05999755859375,75.1500015258789,73.79750061035156,75.0875015258789,72.87610626220703,135480400,0.0,0.0
-2020-01-03 00:00:00-05:00,74.2874984741211,75.1449966430664,74.125,74.35749816894531,72.16761016845703,146322800,0.0,0.0
-2020-01-06 00:00:00-05:00,73.44750213623047,74.98999786376953,73.1875,74.94999694824219,72.74264526367188,118387200,0.0,0.0
-2020-01-07 00:00:00-05:00,74.95999908447266,75.2249984741211,74.37000274658203,74.59750366210938,72.40055847167969,108872000,0.0,0.0
-2020-01-08 00:00:00-05:00,74.29000091552734,76.11000061035156,74.29000091552734,75.79750061035156,73.56519317626953,132079200,0.0,0.0
-2020-01-09 00:00:00-05:00,76.80999755859375,77.60749816894531,76.55000305175781,77.40750122070312,75.12777709960938,170108400,0.0,0.0
-2020-01-10 00:00:00-05:00,77.6500015258789,78.1675033569336,77.0625,77.5824966430664,75.2976303100586,140644800,0.0,0.0
-2020-01-13 00:00:00-05:00,77.91000366210938,79.26750183105469,77.7874984741211,79.23999786376953,76.90631866455078,121532000,0.0,0.0
-2020-01-14 00:00:00-05:00,79.17500305175781,79.39250183105469,78.0425033569336,78.16999816894531,75.8678207397461,161954400,0.0,0.0
-2020-01-15 00:00:00-05:00,77.9625015258789,78.875,77.38749694824219,77.83499908447266,75.5427017211914,121923600,0.0,0.0
-2020-01-16 00:00:00-05:00,78.39749908447266,78.92500305175781,78.02249908447266,78.80999755859375,76.48897552490234,108829200,0.0,0.0
-2020-01-17 00:00:00-05:00,79.06749725341797,79.68499755859375,78.75,79.68250274658203,77.33576965332031,137816400,0.0,0.0
-2020-01-21 00:00:00-05:00,79.29750061035156,79.75499725341797,79.0,79.14250183105469,76.81167602539062,110843200,0.0,0.0
-2020-01-22 00:00:00-05:00,79.6449966430664,79.99749755859375,79.32749938964844,79.42500305175781,77.08586120605469,101832400,0.0,0.0
-2020-01-23 00:00:00-05:00,79.4800033569336,79.88999938964844,78.9124984741211,79.80750274658203,77.45709991455078,104472000,0.0,0.0
-2020-01-24 00:00:00-05:00,80.0625,80.8324966430664,79.37999725341797,79.57749938964844,77.23387145996094,146537600,0.0,0.0
-2020-01-27 00:00:00-05:00,77.51499938964844,77.94249725341797,76.22000122070312,77.23750305175781,74.96281433105469,161940000,0.0,0.0
-2020-01-28 00:00:00-05:00,78.1500015258789,79.5999984741211,78.04750061035156,79.42250061035156,77.08345031738281,162234000,0.0,0.0
-2020-01-29 00:00:00-05:00,81.11250305175781,81.9625015258789,80.34500122070312,81.08499908447266,78.69696044921875,216229200,0.0,0.0
-2020-01-30 00:00:00-05:00,80.13500213623047,81.02249908447266,79.6875,80.96749877929688,78.58293151855469,126743200,0.0,0.0
-2020-01-31 00:00:00-05:00,80.23249816894531,80.66999816894531,77.07250213623047,77.37750244140625,75.09866333007812,199588400,0.0,0.0
-2020-02-03 00:00:00-05:00,76.07499694824219,78.37249755859375,75.55500030517578,77.16500091552734,74.89241027832031,173788400,0.0,0.0
-2020-02-04 00:00:00-05:00,78.82749938964844,79.91000366210938,78.40750122070312,79.7125015258789,77.36490631103516,136616400,0.0,0.0
-2020-02-05 00:00:00-05:00,80.87999725341797,81.19000244140625,79.73750305175781,80.36250305175781,77.9957504272461,118826800,0.0,0.0
-2020-02-06 00:00:00-05:00,80.64250183105469,81.30500030517578,80.06500244140625,81.30249786376953,78.90807342529297,105425600,0.0,0.0
-2020-02-07 00:00:00-05:00,80.59249877929688,80.8499984741211,79.5,80.00749969482422,77.83549499511719,117684000,0.1925,0.0
-2020-02-10 00:00:00-05:00,78.54499816894531,80.38749694824219,78.4625015258789,80.38749694824219,78.20516967773438,109348800,0.0,0.0
-2020-02-11 00:00:00-05:00,80.9000015258789,80.9749984741211,79.67749786376953,79.90249633789062,77.73334503173828,94323200,0.0,0.0
-2020-02-12 00:00:00-05:00,80.36750030517578,81.80500030517578,80.36750030517578,81.80000305175781,79.57933044433594,113730400,0.0,0.0
-2020-02-13 00:00:00-05:00,81.04750061035156,81.55500030517578,80.8375015258789,81.21749877929688,79.01264190673828,94747600,0.0,0.0
-2020-02-14 00:00:00-05:00,81.18499755859375,81.49500274658203,80.7125015258789,81.23750305175781,79.03209686279297,80113600,0.0,0.0
-2020-02-18 00:00:00-05:00,78.83999633789062,79.9375,78.65249633789062,79.75,77.5849838256836,152531200,0.0,0.0
-2020-02-19 00:00:00-05:00,80.0,81.14250183105469,80.0,80.90499877929688,78.70862579345703,93984000,0.0,0.0
-2020-02-20 00:00:00-05:00,80.65750122070312,81.1624984741211,79.55249786376953,80.07499694824219,77.90116882324219,100566000,0.0,0.0
-2020-02-21 00:00:00-05:00,79.65499877929688,80.11250305175781,77.625,78.26249694824219,76.13787078857422,129554000,0.0,0.0
-2020-02-24 00:00:00-05:00,74.31500244140625,76.04499816894531,72.30750274658203,74.54499816894531,72.52129364013672,222195200,0.0,0.0
-2020-02-25 00:00:00-05:00,75.23750305175781,75.63249969482422,71.53250122070312,72.0199966430664,70.0648422241211,230673600,0.0,0.0
-2020-02-26 00:00:00-05:00,71.63249969482422,74.47000122070312,71.625,73.1624984741211,71.17631530761719,198054800,0.0,0.0
-2020-02-27 00:00:00-05:00,70.2750015258789,71.5,68.23999786376953,68.37999725341797,66.52365112304688,320605600,0.0,0.0
-2020-02-28 00:00:00-05:00,64.31500244140625,69.60250091552734,64.09249877929688,68.33999633789062,66.48473358154297,426510000,0.0,0.0
-2020-03-02 00:00:00-05:00,70.56999969482422,75.36000061035156,69.43000030517578,74.70249938964844,72.67452239990234,341397200,0.0,0.0
-2020-03-03 00:00:00-05:00,75.9175033569336,76.0,71.44999694824219,72.33000183105469,70.36642456054688,319475600,0.0,0.0
-2020-03-04 00:00:00-05:00,74.11000061035156,75.8499984741211,73.28250122070312,75.68499755859375,73.63032531738281,219178400,0.0,0.0
-2020-03-05 00:00:00-05:00,73.87999725341797,74.88749694824219,72.85250091552734,73.2300033569336,71.24200439453125,187572800,0.0,0.0
-2020-03-06 00:00:00-05:00,70.5,72.70500183105469,70.30750274658203,72.25749969482422,70.2958755493164,226176800,0.0,0.0
-2020-03-09 00:00:00-04:00,65.9375,69.52249908447266,65.75,66.5425033569336,64.73605346679688,286744800,0.0,0.0
-2020-03-10 00:00:00-04:00,69.28500366210938,71.61000061035156,67.34249877929688,71.33499908447266,69.39844512939453,285290000,0.0,0.0
-2020-03-11 00:00:00-04:00,69.34750366210938,70.30500030517578,67.96499633789062,68.85749816894531,66.98821258544922,255598800,0.0,0.0
-2020-03-12 00:00:00-04:00,63.98500061035156,67.5,62.0,62.057498931884766,60.3727912902832,418474000,0.0,0.0
-2020-03-13 00:00:00-04:00,66.22250366210938,69.9800033569336,63.23749923706055,69.49250030517578,67.6059341430664,370732000,0.0,0.0
-2020-03-16 00:00:00-04:00,60.48749923706055,64.7699966430664,60.0,60.5525016784668,58.908660888671875,322423600,0.0,0.0
-2020-03-17 00:00:00-04:00,61.877498626708984,64.40249633789062,59.599998474121094,63.21500015258789,61.498870849609375,324056000,0.0,0.0
-2020-03-18 00:00:00-04:00,59.942501068115234,62.5,59.279998779296875,61.66749954223633,59.99338150024414,300233600,0.0,0.0
-2020-03-19 00:00:00-04:00,61.84749984741211,63.209999084472656,60.65250015258789,61.19499969482422,59.53369903564453,271857200,0.0,0.0
-2020-03-20 00:00:00-04:00,61.79499816894531,62.95750045776367,57.0,57.310001373291016,55.75418472290039,401693200,0.0,0.0
-2020-03-23 00:00:00-04:00,57.02000045776367,57.125,53.15250015258789,56.092498779296875,54.56972885131836,336752800,0.0,0.0
-2020-03-24 00:00:00-04:00,59.09000015258789,61.92250061035156,58.57500076293945,61.720001220703125,60.04446029663086,287531200,0.0,0.0
-2020-03-25 00:00:00-04:00,62.6875,64.5625,61.07500076293945,61.380001068115234,59.713687896728516,303602000,0.0,0.0
-2020-03-26 00:00:00-04:00,61.630001068115234,64.66999816894531,61.59000015258789,64.61000061035156,62.855995178222656,252087200,0.0,0.0
-2020-03-27 00:00:00-04:00,63.1875,63.967498779296875,61.76250076293945,61.935001373291016,60.253623962402344,204216800,0.0,0.0
-2020-03-30 00:00:00-04:00,62.685001373291016,63.880001068115234,62.349998474121094,63.70249938964844,61.973148345947266,167976400,0.0,0.0
-2020-03-31 00:00:00-04:00,63.900001525878906,65.62249755859375,63.0,63.5724983215332,61.8466682434082,197002000,0.0,0.0
-2020-04-01 00:00:00-04:00,61.625,62.18000030517578,59.782501220703125,60.227500915527344,58.59247589111328,176218400,0.0,0.0
-2020-04-02 00:00:00-04:00,60.084999084472656,61.287498474121094,59.224998474121094,61.23249816894531,59.5701904296875,165934000,0.0,0.0
-2020-04-03 00:00:00-04:00,60.70000076293945,61.42499923706055,59.74250030517578,60.352500915527344,58.71407699584961,129880000,0.0,0.0
-2020-04-06 00:00:00-04:00,62.724998474121094,65.77749633789062,62.345001220703125,65.61750030517578,63.83614730834961,201820400,0.0,0.0
-2020-04-07 00:00:00-04:00,67.69999694824219,67.92500305175781,64.75,64.85749816894531,63.096778869628906,202887200,0.0,0.0
-2020-04-08 00:00:00-04:00,65.68499755859375,66.84249877929688,65.30750274658203,66.51750183105469,64.71171569824219,168895200,0.0,0.0
-2020-04-09 00:00:00-04:00,67.17500305175781,67.51750183105469,66.17500305175781,66.99749755859375,65.17870330810547,161834800,0.0,0.0
-2020-04-13 00:00:00-04:00,67.07749938964844,68.42500305175781,66.4574966430664,68.3125,66.45799255371094,131022800,0.0,0.0
-2020-04-14 00:00:00-04:00,70.0,72.0625,69.51249694824219,71.76249694824219,69.81431579589844,194994800,0.0,0.0
-2020-04-15 00:00:00-04:00,70.5999984741211,71.5824966430664,70.15750122070312,71.10749816894531,69.17710876464844,131154400,0.0,0.0
-2020-04-16 00:00:00-04:00,71.84500122070312,72.05000305175781,70.5875015258789,71.67250061035156,69.72676849365234,157125200,0.0,0.0
-2020-04-17 00:00:00-04:00,71.17250061035156,71.73750305175781,69.21499633789062,70.69999694824219,68.78067779541016,215250000,0.0,0.0
-2020-04-20 00:00:00-04:00,69.48750305175781,70.41999816894531,69.2125015258789,69.23249816894531,67.35301208496094,130015200,0.0,0.0
-2020-04-21 00:00:00-04:00,69.06999969482422,69.3125,66.35749816894531,67.09249877929688,65.27111053466797,180991600,0.0,0.0
-2020-04-22 00:00:00-04:00,68.40249633789062,69.4749984741211,68.05000305175781,69.0250015258789,67.15115356445312,116862400,0.0,0.0
-2020-04-23 00:00:00-04:00,68.96749877929688,70.4375,68.71749877929688,68.75749969482422,66.89089965820312,124814400,0.0,0.0
-2020-04-24 00:00:00-04:00,69.30000305175781,70.75250244140625,69.25,70.74250030517578,68.822021484375,126161200,0.0,0.0
-2020-04-27 00:00:00-04:00,70.44999694824219,71.13500213623047,69.98750305175781,70.7925033569336,68.87066650390625,117087600,0.0,0.0
-2020-04-28 00:00:00-04:00,71.2699966430664,71.4574966430664,69.55000305175781,69.6449966430664,67.75430297851562,112004800,0.0,0.0
-2020-04-29 00:00:00-04:00,71.18250274658203,72.4175033569336,70.97250366210938,71.93250274658203,69.97970581054688,137280800,0.0,0.0
-2020-04-30 00:00:00-04:00,72.48999786376953,73.63249969482422,72.0875015258789,73.44999694824219,71.45600891113281,183064000,0.0,0.0
-2020-05-01 00:00:00-04:00,71.5625,74.75,71.4625015258789,72.26750183105469,70.30561828613281,240616800,0.0,0.0
-2020-05-04 00:00:00-04:00,72.2925033569336,73.42250061035156,71.58000183105469,73.29000091552734,71.30036926269531,133568000,0.0,0.0
-2020-05-05 00:00:00-04:00,73.76499938964844,75.25,73.61499786376953,74.38999938964844,72.37051391601562,147751200,0.0,0.0
-2020-05-06 00:00:00-04:00,75.11499786376953,75.80999755859375,74.71749877929688,75.15750122070312,73.11717987060547,142333600,0.0,0.0
-2020-05-07 00:00:00-04:00,75.80500030517578,76.2925033569336,75.49250030517578,75.93499755859375,73.87355041503906,115215200,0.0,0.0
-2020-05-08 00:00:00-04:00,76.41000366210938,77.5875015258789,76.07250213623047,77.53250122070312,75.63187408447266,133838400,0.205,0.0
-2020-05-11 00:00:00-04:00,77.0250015258789,79.26249694824219,76.80999755859375,78.75250244140625,76.82197570800781,145946400,0.0,0.0
-2020-05-12 00:00:00-04:00,79.4574966430664,79.92250061035156,77.72750091552734,77.85250091552734,75.94403076171875,162301200,0.0,0.0
-2020-05-13 00:00:00-04:00,78.0374984741211,78.98750305175781,75.80249786376953,76.9124984741211,75.02708435058594,200622400,0.0,0.0
-2020-05-14 00:00:00-04:00,76.12750244140625,77.44750213623047,75.38249969482422,77.38500213623047,75.48799133300781,158929200,0.0,0.0
-2020-05-15 00:00:00-04:00,75.0875015258789,76.9749984741211,75.05249786376953,76.92749786376953,75.04170989990234,166348400,0.0,0.0
-2020-05-18 00:00:00-04:00,78.2925033569336,79.125,77.58000183105469,78.73999786376953,76.80976104736328,135178400,0.0,0.0
-2020-05-19 00:00:00-04:00,78.75749969482422,79.62999725341797,78.25250244140625,78.28500366210938,76.36592102050781,101729600,0.0,0.0
-2020-05-20 00:00:00-04:00,79.16999816894531,79.87999725341797,79.12999725341797,79.80750274658203,77.8510971069336,111504800,0.0,0.0
-2020-05-21 00:00:00-04:00,79.66500091552734,80.22250366210938,78.96749877929688,79.2125015258789,77.27069854736328,102688800,0.0,0.0
-2020-05-22 00:00:00-04:00,78.94249725341797,79.80750274658203,78.8375015258789,79.72250366210938,77.7681884765625,81803200,0.0,0.0
-2020-05-26 00:00:00-04:00,80.875,81.05999755859375,79.125,79.18250274658203,77.24141693115234,125522000,0.0,0.0
-2020-05-27 00:00:00-04:00,79.03500366210938,79.67749786376953,78.27249908447266,79.52749633789062,77.57796478271484,112945200,0.0,0.0
-2020-05-28 00:00:00-04:00,79.19249725341797,80.86000061035156,78.90750122070312,79.5625,77.61209869384766,133560800,0.0,0.0
-2020-05-29 00:00:00-04:00,79.8125,80.2874984741211,79.11750030517578,79.48500061035156,77.5364990234375,153532400,0.0,0.0
-2020-06-01 00:00:00-04:00,79.4375,80.5875015258789,79.30249786376953,80.4625015258789,78.49005126953125,80791200,0.0,0.0
-2020-06-02 00:00:00-04:00,80.1875,80.86000061035156,79.73249816894531,80.83499908447266,78.85340881347656,87642800,0.0,0.0
-2020-06-03 00:00:00-04:00,81.16500091552734,81.55000305175781,80.57499694824219,81.27999877929688,79.2874984741211,104491200,0.0,0.0
-2020-06-04 00:00:00-04:00,81.09750366210938,81.40499877929688,80.19499969482422,80.58000183105469,78.60466003417969,87560400,0.0,0.0
-2020-06-05 00:00:00-04:00,80.8375015258789,82.9375,80.80750274658203,82.875,80.84339141845703,137250400,0.0,0.0
-2020-06-08 00:00:00-04:00,82.5625,83.4000015258789,81.83000183105469,83.36499786376953,81.3213882446289,95654400,0.0,0.0
-2020-06-09 00:00:00-04:00,83.03500366210938,86.40249633789062,83.00250244140625,85.99749755859375,83.88936614990234,147712400,0.0,0.0
-2020-06-10 00:00:00-04:00,86.9749984741211,88.69249725341797,86.52249908447266,88.20999908447266,86.047607421875,166651600,0.0,0.0
-2020-06-11 00:00:00-04:00,87.32749938964844,87.76499938964844,83.87000274658203,83.9749984741211,81.91644287109375,201662400,0.0,0.0
-2020-06-12 00:00:00-04:00,86.18000030517578,86.94999694824219,83.55500030517578,84.69999694824219,82.62366485595703,200146000,0.0,0.0
-2020-06-15 00:00:00-04:00,83.3125,86.41999816894531,83.1449966430664,85.74749755859375,83.64547729492188,138808800,0.0,0.0
-2020-06-16 00:00:00-04:00,87.86499786376953,88.30000305175781,86.18000030517578,88.0199966430664,85.86227416992188,165428800,0.0,0.0
-2020-06-17 00:00:00-04:00,88.7874984741211,88.8499984741211,87.77249908447266,87.89749908447266,85.74278259277344,114406400,0.0,0.0
-2020-06-18 00:00:00-04:00,87.85250091552734,88.36250305175781,87.30500030517578,87.93250274658203,85.77693939208984,96820400,0.0,0.0
-2020-06-19 00:00:00-04:00,88.66000366210938,89.13999938964844,86.2874984741211,87.43000030517578,85.28675079345703,264476000,0.0,0.0
-2020-06-22 00:00:00-04:00,87.83499908447266,89.86499786376953,87.7874984741211,89.71749877929688,87.51815795898438,135445200,0.0,0.0
-2020-06-23 00:00:00-04:00,91.0,93.09500122070312,90.56749725341797,91.63249969482422,89.38621520996094,212155600,0.0,0.0
-2020-06-24 00:00:00-04:00,91.25,92.19750213623047,89.62999725341797,90.01499938964844,87.80836486816406,192623200,0.0,0.0
-2020-06-25 00:00:00-04:00,90.17500305175781,91.25,89.39250183105469,91.20999908447266,88.97406768798828,137522400,0.0,0.0
-2020-06-26 00:00:00-04:00,91.10250091552734,91.33000183105469,88.25499725341797,88.40750122070312,86.24028015136719,205256800,0.0,0.0
-2020-06-29 00:00:00-04:00,88.3125,90.5425033569336,87.81999969482422,90.44499969482422,88.22782897949219,130646000,0.0,0.0
-2020-06-30 00:00:00-04:00,90.0199966430664,91.49500274658203,90.0,91.19999694824219,88.9643325805664,140223200,0.0,0.0
-2020-07-01 00:00:00-04:00,91.27999877929688,91.83999633789062,90.97750091552734,91.02749633789062,88.79605865478516,110737200,0.0,0.0
-2020-07-02 00:00:00-04:00,91.9625015258789,92.61750030517578,90.91000366210938,91.02749633789062,88.79605865478516,114041600,0.0,0.0
-2020-07-06 00:00:00-04:00,92.5,93.94499969482422,92.46749877929688,93.4625015258789,91.1713638305664,118655600,0.0,0.0
-2020-07-07 00:00:00-04:00,93.85250091552734,94.65499877929688,93.05750274658203,93.17250061035156,90.88847351074219,112424400,0.0,0.0
-2020-07-08 00:00:00-04:00,94.18000030517578,95.375,94.08999633789062,95.34249877929688,93.00527954101562,117092000,0.0,0.0
-2020-07-09 00:00:00-04:00,96.26249694824219,96.31749725341797,94.67250061035156,95.75250244140625,93.40522003173828,125642800,0.0,0.0
-2020-07-10 00:00:00-04:00,95.33499908447266,95.9800033569336,94.70500183105469,95.91999816894531,93.5686264038086,90257200,0.0,0.0
-2020-07-13 00:00:00-04:00,97.26499938964844,99.95500183105469,95.25749969482422,95.47750091552734,93.1369857788086,191649200,0.0,0.0
-2020-07-14 00:00:00-04:00,94.83999633789062,97.25499725341797,93.87750244140625,97.05750274658203,94.67823791503906,170989200,0.0,0.0
-2020-07-15 00:00:00-04:00,98.98999786376953,99.24749755859375,96.48999786376953,97.7249984741211,95.32937622070312,153198000,0.0,0.0
-2020-07-16 00:00:00-04:00,96.5625,97.40499877929688,95.90499877929688,96.52249908447266,94.1563491821289,110577600,0.0,0.0
-2020-07-17 00:00:00-04:00,96.98750305175781,97.14749908447266,95.83999633789062,96.32749938964844,93.96613311767578,92186800,0.0,0.0
-2020-07-20 00:00:00-04:00,96.4175033569336,98.5,96.0625,98.35749816894531,95.94635772705078,90318000,0.0,0.0
-2020-07-21 00:00:00-04:00,99.17250061035156,99.25,96.74250030517578,97.0,94.62213897705078,103433200,0.0,0.0
-2020-07-22 00:00:00-04:00,96.69249725341797,97.9749984741211,96.60250091552734,97.27249908447266,94.88795471191406,89001600,0.0,0.0
-2020-07-23 00:00:00-04:00,96.99749755859375,97.07749938964844,92.01000213623047,92.84500122070312,90.56900024414062,197004400,0.0,0.0
-2020-07-24 00:00:00-04:00,90.98750305175781,92.97000122070312,89.1449966430664,92.61499786376953,90.3446273803711,185438800,0.0,0.0
-2020-07-27 00:00:00-04:00,93.70999908447266,94.90499877929688,93.4800033569336,94.80999755859375,92.4858169555664,121214000,0.0,0.0
-2020-07-28 00:00:00-04:00,94.36750030517578,94.55000305175781,93.24749755859375,93.25250244140625,90.96649932861328,103625600,0.0,0.0
-2020-07-29 00:00:00-04:00,93.75,95.2300033569336,93.7125015258789,95.04000091552734,92.7101821899414,90329200,0.0,0.0
-2020-07-30 00:00:00-04:00,94.1875,96.29750061035156,93.76750183105469,96.19000244140625,93.83200073242188,158130000,0.0,0.0
-2020-07-31 00:00:00-04:00,102.88500213623047,106.41500091552734,100.82499694824219,106.26000213623047,103.6551513671875,374336800,0.0,0.0
-2020-08-03 00:00:00-04:00,108.19999694824219,111.63749694824219,107.89250183105469,108.9375,106.26700592041016,308151200,0.0,0.0
-2020-08-04 00:00:00-04:00,109.13249969482422,110.79000091552734,108.38749694824219,109.66500091552734,106.97669219970703,173071600,0.0,0.0
-2020-08-05 00:00:00-04:00,109.37750244140625,110.39250183105469,108.89749908447266,110.0625,107.36444091796875,121776800,0.0,0.0
-2020-08-06 00:00:00-04:00,110.40499877929688,114.4124984741211,109.79750061035156,113.90249633789062,111.11029052734375,202428800,0.0,0.0
-2020-08-07 00:00:00-04:00,113.20500183105469,113.67500305175781,110.2925033569336,111.11250305175781,108.58412170410156,198045600,0.205,0.0
-2020-08-10 00:00:00-04:00,112.5999984741211,113.7750015258789,110.0,112.72750091552734,110.1623764038086,212403600,0.0,0.0
-2020-08-11 00:00:00-04:00,111.97000122070312,112.48249816894531,109.10749816894531,109.375,106.88615417480469,187902400,0.0,0.0
-2020-08-12 00:00:00-04:00,110.49749755859375,113.2750015258789,110.29750061035156,113.01000213623047,110.43842315673828,165598000,0.0,0.0
-2020-08-13 00:00:00-04:00,114.43000030517578,116.0425033569336,113.92749786376953,115.01000213623047,112.3929214477539,210082000,0.0,0.0
-2020-08-14 00:00:00-04:00,114.83000183105469,115.0,113.04499816894531,114.90750122070312,112.29277038574219,165565200,0.0,0.0
-2020-08-17 00:00:00-04:00,116.0625,116.0875015258789,113.9625015258789,114.60749816894531,111.99957275390625,119561600,0.0,0.0
-2020-08-18 00:00:00-04:00,114.35250091552734,116.0,114.00749969482422,115.5625,112.93286895751953,105633600,0.0,0.0
-2020-08-19 00:00:00-04:00,115.98249816894531,117.1624984741211,115.61000061035156,115.7074966430664,113.07453918457031,145538000,0.0,0.0
-2020-08-20 00:00:00-04:00,115.75,118.39250183105469,115.73249816894531,118.2750015258789,115.58364868164062,126907200,0.0,0.0
-2020-08-21 00:00:00-04:00,119.26249694824219,124.86750030517578,119.25,124.37000274658203,121.53994750976562,338054800,0.0,0.0
-2020-08-24 00:00:00-04:00,128.69749450683594,128.78500366210938,123.9375,125.85749816894531,122.99357604980469,345937600,0.0,0.0
-2020-08-25 00:00:00-04:00,124.69750213623047,125.18000030517578,123.05249786376953,124.82499694824219,121.98458862304688,211495600,0.0,0.0
-2020-08-26 00:00:00-04:00,126.18000030517578,126.99250030517578,125.0824966430664,126.52249908447266,123.64346313476562,163022400,0.0,0.0
-2020-08-27 00:00:00-04:00,127.14250183105469,127.48500061035156,123.8324966430664,125.01000213623047,122.1653823852539,155552400,0.0,0.0
-2020-08-28 00:00:00-04:00,126.01249694824219,126.44249725341797,124.57749938964844,124.80750274658203,121.96747589111328,187630000,0.0,0.0
-2020-08-31 00:00:00-04:00,127.58000183105469,131.0,126.0,129.0399932861328,126.10366821289062,225702700,0.0,4.0
-2020-09-01 00:00:00-04:00,132.75999450683594,134.8000030517578,130.52999877929688,134.17999267578125,131.126708984375,151948100,0.0,0.0
-2020-09-02 00:00:00-04:00,137.58999633789062,137.97999572753906,127.0,131.39999389648438,128.4099578857422,200119000,0.0,0.0
-2020-09-03 00:00:00-04:00,126.91000366210938,128.83999633789062,120.5,120.87999725341797,118.12934875488281,257599600,0.0,0.0
-2020-09-04 00:00:00-04:00,120.06999969482422,123.69999694824219,110.88999938964844,120.95999908447266,118.20753479003906,332607200,0.0,0.0
-2020-09-08 00:00:00-04:00,113.94999694824219,118.98999786376953,112.68000030517578,112.81999969482422,110.25274658203125,231366600,0.0,0.0
-2020-09-09 00:00:00-04:00,117.26000213623047,119.13999938964844,115.26000213623047,117.31999969482422,114.6503677368164,176940500,0.0,0.0
-2020-09-10 00:00:00-04:00,120.36000061035156,120.5,112.5,113.48999786376953,110.90752410888672,182274400,0.0,0.0
-2020-09-11 00:00:00-04:00,114.56999969482422,115.2300033569336,110.0,112.0,109.45142364501953,180860300,0.0,0.0
-2020-09-14 00:00:00-04:00,114.72000122070312,115.93000030517578,112.80000305175781,115.36000061035156,112.73497009277344,140150100,0.0,0.0
-2020-09-15 00:00:00-04:00,118.33000183105469,118.83000183105469,113.61000061035156,115.54000091552734,112.91087341308594,184642000,0.0,0.0
-2020-09-16 00:00:00-04:00,115.2300033569336,116.0,112.04000091552734,112.12999725341797,109.57845306396484,154679000,0.0,0.0
-2020-09-17 00:00:00-04:00,109.72000122070312,112.19999694824219,108.70999908447266,110.33999633789062,107.82919311523438,178011000,0.0,0.0
-2020-09-18 00:00:00-04:00,110.4000015258789,110.87999725341797,106.08999633789062,106.83999633789062,104.4088363647461,287104900,0.0,0.0
-2020-09-21 00:00:00-04:00,104.54000091552734,110.19000244140625,103.0999984741211,110.08000183105469,107.57511901855469,195713800,0.0,0.0
-2020-09-22 00:00:00-04:00,112.68000030517578,112.86000061035156,109.16000366210938,111.80999755859375,109.26575469970703,183055400,0.0,0.0
-2020-09-23 00:00:00-04:00,111.62000274658203,112.11000061035156,106.7699966430664,107.12000274658203,104.6824722290039,150718700,0.0,0.0
-2020-09-24 00:00:00-04:00,105.16999816894531,110.25,105.0,108.22000122070312,105.7574462890625,167743300,0.0,0.0
-2020-09-25 00:00:00-04:00,108.43000030517578,112.44000244140625,107.66999816894531,112.27999877929688,109.72505187988281,149981400,0.0,0.0
-2020-09-28 00:00:00-04:00,115.01000213623047,115.31999969482422,112.77999877929688,114.95999908447266,112.34407806396484,137672400,0.0,0.0
-2020-09-29 00:00:00-04:00,114.55000305175781,115.30999755859375,113.56999969482422,114.08999633789062,111.49386596679688,99382200,0.0,0.0
-2020-09-30 00:00:00-04:00,113.79000091552734,117.26000213623047,113.62000274658203,115.80999755859375,113.17472076416016,142675200,0.0,0.0
-2020-10-01 00:00:00-04:00,117.63999938964844,117.72000122070312,115.83000183105469,116.79000091552734,114.13240814208984,116120400,0.0,0.0
-2020-10-02 00:00:00-04:00,112.88999938964844,115.37000274658203,112.22000122070312,113.0199966430664,110.44820404052734,144712000,0.0,0.0
-2020-10-05 00:00:00-04:00,113.91000366210938,116.6500015258789,113.55000305175781,116.5,113.84901428222656,106243800,0.0,0.0
-2020-10-06 00:00:00-04:00,115.69999694824219,116.12000274658203,112.25,113.16000366210938,110.58503723144531,161498200,0.0,0.0
-2020-10-07 00:00:00-04:00,114.62000274658203,115.55000305175781,114.12999725341797,115.08000183105469,112.46133422851562,96849000,0.0,0.0
-2020-10-08 00:00:00-04:00,116.25,116.4000015258789,114.58999633789062,114.97000122070312,112.35384368896484,83477200,0.0,0.0
-2020-10-09 00:00:00-04:00,115.27999877929688,117.0,114.91999816894531,116.97000122070312,114.3083267211914,100506900,0.0,0.0
-2020-10-12 00:00:00-04:00,120.05999755859375,125.18000030517578,119.27999877929688,124.4000015258789,121.56929016113281,240226800,0.0,0.0
-2020-10-13 00:00:00-04:00,125.2699966430664,125.38999938964844,119.6500015258789,121.0999984741211,118.34435272216797,262330500,0.0,0.0
-2020-10-14 00:00:00-04:00,121.0,123.02999877929688,119.62000274658203,121.19000244140625,118.43231201171875,150712000,0.0,0.0
-2020-10-15 00:00:00-04:00,118.72000122070312,121.19999694824219,118.1500015258789,120.70999908447266,117.96320343017578,112559200,0.0,0.0
-2020-10-16 00:00:00-04:00,121.27999877929688,121.55000305175781,118.80999755859375,119.0199966430664,116.31169128417969,115393800,0.0,0.0
-2020-10-19 00:00:00-04:00,119.95999908447266,120.41999816894531,115.66000366210938,115.9800033569336,113.3408432006836,120639300,0.0,0.0
-2020-10-20 00:00:00-04:00,116.19999694824219,118.9800033569336,115.62999725341797,117.51000213623047,114.8360366821289,124423700,0.0,0.0
-2020-10-21 00:00:00-04:00,116.66999816894531,118.70999908447266,116.44999694824219,116.87000274658203,114.21060180664062,89946000,0.0,0.0
-2020-10-22 00:00:00-04:00,117.44999694824219,118.04000091552734,114.58999633789062,115.75,113.11608123779297,101988000,0.0,0.0
-2020-10-23 00:00:00-04:00,116.38999938964844,116.55000305175781,114.27999877929688,115.04000091552734,112.4222412109375,82572600,0.0,0.0
-2020-10-26 00:00:00-04:00,114.01000213623047,116.55000305175781,112.87999725341797,115.05000305175781,112.43202209472656,111850700,0.0,0.0
-2020-10-27 00:00:00-04:00,115.48999786376953,117.27999877929688,114.54000091552734,116.5999984741211,113.9467544555664,92276800,0.0,0.0
-2020-10-28 00:00:00-04:00,115.05000305175781,115.43000030517578,111.0999984741211,111.19999694824219,108.66962432861328,143937800,0.0,0.0
-2020-10-29 00:00:00-04:00,112.37000274658203,116.93000030517578,112.19999694824219,115.31999969482422,112.69586944580078,146129200,0.0,0.0
-2020-10-30 00:00:00-04:00,111.05999755859375,111.98999786376953,107.72000122070312,108.86000061035156,106.38287353515625,190272600,0.0,0.0
-2020-11-02 00:00:00-05:00,109.11000061035156,110.68000030517578,107.31999969482422,108.7699966430664,106.29492950439453,122866900,0.0,0.0
-2020-11-03 00:00:00-05:00,109.66000366210938,111.48999786376953,108.7300033569336,110.44000244140625,107.92691802978516,107624400,0.0,0.0
-2020-11-04 00:00:00-05:00,114.13999938964844,115.58999633789062,112.3499984741211,114.94999694824219,112.33428955078125,138235500,0.0,0.0
-2020-11-05 00:00:00-05:00,117.94999694824219,119.62000274658203,116.87000274658203,119.02999877929688,116.32146453857422,126387100,0.0,0.0
-2020-11-06 00:00:00-05:00,118.31999969482422,119.19999694824219,116.12999725341797,118.69000244140625,116.18930053710938,114457900,0.205,0.0
-2020-11-09 00:00:00-05:00,120.5,121.98999786376953,116.05000305175781,116.31999969482422,113.8692398071289,154515300,0.0,0.0
-2020-11-10 00:00:00-05:00,115.55000305175781,117.58999633789062,114.12999725341797,115.97000122070312,113.52661895751953,138023400,0.0,0.0
-2020-11-11 00:00:00-05:00,117.19000244140625,119.62999725341797,116.44000244140625,119.48999786376953,116.97244262695312,112295000,0.0,0.0
-2020-11-12 00:00:00-05:00,119.62000274658203,120.52999877929688,118.56999969482422,119.20999908447266,116.6983413696289,103162300,0.0,0.0
-2020-11-13 00:00:00-05:00,119.44000244140625,119.66999816894531,117.87000274658203,119.26000213623047,116.7472915649414,81581900,0.0,0.0
-2020-11-16 00:00:00-05:00,118.91999816894531,120.98999786376953,118.1500015258789,120.30000305175781,117.76538848876953,91183000,0.0,0.0
-2020-11-17 00:00:00-05:00,119.55000305175781,120.66999816894531,118.95999908447266,119.38999938964844,116.87455749511719,74271000,0.0,0.0
-2020-11-18 00:00:00-05:00,118.61000061035156,119.81999969482422,118.0,118.02999877929688,115.54320526123047,76322100,0.0,0.0
-2020-11-19 00:00:00-05:00,117.58999633789062,119.05999755859375,116.80999755859375,118.63999938964844,116.14035034179688,74113000,0.0,0.0
-2020-11-20 00:00:00-05:00,118.63999938964844,118.7699966430664,117.29000091552734,117.33999633789062,114.86773681640625,73604300,0.0,0.0
-2020-11-23 00:00:00-05:00,117.18000030517578,117.62000274658203,113.75,113.8499984741211,111.4512710571289,127959300,0.0,0.0
-2020-11-24 00:00:00-05:00,113.91000366210938,115.8499984741211,112.58999633789062,115.16999816894531,112.74347686767578,113874200,0.0,0.0
-2020-11-25 00:00:00-05:00,115.55000305175781,116.75,115.16999816894531,116.02999877929688,113.5853500366211,76499200,0.0,0.0
-2020-11-27 00:00:00-05:00,116.56999969482422,117.48999786376953,116.22000122070312,116.58999633789062,114.13352966308594,46691300,0.0,0.0
-2020-11-30 00:00:00-05:00,116.97000122070312,120.97000122070312,116.80999755859375,119.05000305175781,116.54171752929688,169410200,0.0,0.0
-2020-12-01 00:00:00-05:00,121.01000213623047,123.47000122070312,120.01000213623047,122.72000122070312,120.13438415527344,127728200,0.0,0.0
-2020-12-02 00:00:00-05:00,122.0199966430664,123.37000274658203,120.88999938964844,123.08000183105469,120.48680877685547,89004200,0.0,0.0
-2020-12-03 00:00:00-05:00,123.5199966430664,123.77999877929688,122.20999908447266,122.94000244140625,120.34974670410156,78967600,0.0,0.0
-2020-12-04 00:00:00-05:00,122.5999984741211,122.86000061035156,121.5199966430664,122.25,119.67428588867188,78260400,0.0,0.0
-2020-12-07 00:00:00-05:00,122.30999755859375,124.56999969482422,122.25,123.75,121.14268493652344,86712000,0.0,0.0
-2020-12-08 00:00:00-05:00,124.37000274658203,124.9800033569336,123.08999633789062,124.37999725341797,121.7594223022461,82225500,0.0,0.0
-2020-12-09 00:00:00-05:00,124.52999877929688,125.94999694824219,121.0,121.77999877929688,119.2142105102539,115089200,0.0,0.0
-2020-12-10 00:00:00-05:00,120.5,123.87000274658203,120.1500015258789,123.23999786376953,120.6434326171875,81312200,0.0,0.0
-2020-12-11 00:00:00-05:00,122.43000030517578,122.76000213623047,120.55000305175781,122.41000366210938,119.83092498779297,86939800,0.0,0.0
-2020-12-14 00:00:00-05:00,122.5999984741211,123.3499984741211,121.54000091552734,121.77999877929688,119.2142105102539,79184500,0.0,0.0
-2020-12-15 00:00:00-05:00,124.33999633789062,127.9000015258789,124.12999725341797,127.87999725341797,125.1856689453125,157243700,0.0,0.0
-2020-12-16 00:00:00-05:00,127.41000366210938,128.3699951171875,126.55999755859375,127.80999755859375,125.11715698242188,98208600,0.0,0.0
-2020-12-17 00:00:00-05:00,128.89999389648438,129.5800018310547,128.0399932861328,128.6999969482422,125.98839569091797,94359800,0.0,0.0
-2020-12-18 00:00:00-05:00,128.9600067138672,129.10000610351562,126.12000274658203,126.66000366210938,123.99138641357422,192541500,0.0,0.0
-2020-12-21 00:00:00-05:00,125.0199966430664,128.30999755859375,123.44999694824219,128.22999572753906,125.52830505371094,121251600,0.0,0.0
-2020-12-22 00:00:00-05:00,131.61000061035156,134.41000366210938,129.64999389648438,131.8800048828125,129.10140991210938,168904800,0.0,0.0
-2020-12-23 00:00:00-05:00,132.16000366210938,132.42999267578125,130.77999877929688,130.9600067138672,128.20079040527344,88223700,0.0,0.0
-2020-12-24 00:00:00-05:00,131.32000732421875,133.4600067138672,131.10000610351562,131.97000122070312,129.1894989013672,54930100,0.0,0.0
-2020-12-28 00:00:00-05:00,133.99000549316406,137.33999633789062,133.50999450683594,136.69000244140625,133.81007385253906,124486200,0.0,0.0
-2020-12-29 00:00:00-05:00,138.0500030517578,138.7899932861328,134.33999633789062,134.8699951171875,132.02841186523438,121047300,0.0,0.0
-2020-12-30 00:00:00-05:00,135.5800018310547,135.99000549316406,133.39999389648438,133.72000122070312,130.9026336669922,96452100,0.0,0.0
-2020-12-31 00:00:00-05:00,134.0800018310547,134.74000549316406,131.72000122070312,132.69000244140625,129.89434814453125,99116600,0.0,0.0
-2021-01-04 00:00:00-05:00,133.52000427246094,133.61000061035156,126.76000213623047,129.41000366210938,126.68342590332031,143301900,0.0,0.0
-2021-01-05 00:00:00-05:00,128.88999938964844,131.74000549316406,128.42999267578125,131.00999450683594,128.24972534179688,97664900,0.0,0.0
-2021-01-06 00:00:00-05:00,127.72000122070312,131.0500030517578,126.37999725341797,126.5999984741211,123.93264770507812,155088000,0.0,0.0
-2021-01-07 00:00:00-05:00,128.36000061035156,131.6300048828125,127.86000061035156,130.9199981689453,128.16163635253906,109578200,0.0,0.0
-2021-01-08 00:00:00-05:00,132.42999267578125,132.6300048828125,130.22999572753906,132.0500030517578,129.26783752441406,105158200,0.0,0.0
-2021-01-11 00:00:00-05:00,129.19000244140625,130.1699981689453,128.5,128.97999572753906,126.26251220703125,100384500,0.0,0.0
-2021-01-12 00:00:00-05:00,128.5,129.69000244140625,126.86000061035156,128.8000030517578,126.08628845214844,91951100,0.0,0.0
-2021-01-13 00:00:00-05:00,128.75999450683594,131.4499969482422,128.49000549316406,130.88999938964844,128.1322479248047,88636800,0.0,0.0
-2021-01-14 00:00:00-05:00,130.8000030517578,131.0,128.75999450683594,128.91000366210938,126.19397735595703,90221800,0.0,0.0
-2021-01-15 00:00:00-05:00,128.77999877929688,130.22000122070312,127.0,127.13999938964844,124.4612808227539,111598500,0.0,0.0
-2021-01-19 00:00:00-05:00,127.77999877929688,128.7100067138672,126.94000244140625,127.83000183105469,125.13671875,90757300,0.0,0.0
-2021-01-20 00:00:00-05:00,128.66000366210938,132.49000549316406,128.5500030517578,132.02999877929688,129.2482452392578,104319500,0.0,0.0
-2021-01-21 00:00:00-05:00,133.8000030517578,139.6699981689453,133.58999633789062,136.8699951171875,133.9862823486328,120150900,0.0,0.0
-2021-01-22 00:00:00-05:00,136.27999877929688,139.85000610351562,135.02000427246094,139.07000732421875,136.1399383544922,114459400,0.0,0.0
-2021-01-25 00:00:00-05:00,143.07000732421875,145.08999633789062,136.5399932861328,142.9199981689453,139.9088134765625,157611700,0.0,0.0
-2021-01-26 00:00:00-05:00,143.60000610351562,144.3000030517578,141.3699951171875,143.16000366210938,140.1437530517578,98390600,0.0,0.0
-2021-01-27 00:00:00-05:00,143.42999267578125,144.3000030517578,140.41000366210938,142.05999755859375,139.06692504882812,140843800,0.0,0.0
-2021-01-28 00:00:00-05:00,139.52000427246094,141.99000549316406,136.6999969482422,137.08999633789062,134.20162963867188,142621100,0.0,0.0
-2021-01-29 00:00:00-05:00,135.8300018310547,136.74000549316406,130.2100067138672,131.9600067138672,129.17970275878906,177523800,0.0,0.0
-2021-02-01 00:00:00-05:00,133.75,135.3800048828125,130.92999267578125,134.13999938964844,131.3137969970703,106239800,0.0,0.0
-2021-02-02 00:00:00-05:00,135.72999572753906,136.30999755859375,134.61000061035156,134.99000549316406,132.14588928222656,83305400,0.0,0.0
-2021-02-03 00:00:00-05:00,135.75999450683594,135.77000427246094,133.61000061035156,133.94000244140625,131.1179962158203,89880900,0.0,0.0
-2021-02-04 00:00:00-05:00,136.3000030517578,137.39999389648438,134.58999633789062,137.38999938964844,134.4953155517578,84183100,0.0,0.0
-2021-02-05 00:00:00-05:00,137.35000610351562,137.4199981689453,135.86000061035156,136.75999450683594,134.0786590576172,75693800,0.205,0.0
-2021-02-08 00:00:00-05:00,136.02999877929688,136.9600067138672,134.9199981689453,136.91000366210938,134.22572326660156,71297200,0.0,0.0
-2021-02-09 00:00:00-05:00,136.6199951171875,137.8800048828125,135.85000610351562,136.00999450683594,133.3433074951172,76774200,0.0,0.0
-2021-02-10 00:00:00-05:00,136.47999572753906,136.99000549316406,134.39999389648438,135.38999938964844,132.73550415039062,73046600,0.0,0.0
-2021-02-11 00:00:00-05:00,135.89999389648438,136.38999938964844,133.77000427246094,135.1300048828125,132.4805908203125,64280000,0.0,0.0
-2021-02-12 00:00:00-05:00,134.35000610351562,135.52999877929688,133.69000244140625,135.3699951171875,132.7158966064453,60145100,0.0,0.0
-2021-02-16 00:00:00-05:00,135.49000549316406,136.00999450683594,132.7899932861328,133.19000244140625,130.57862854003906,80576300,0.0,0.0
-2021-02-17 00:00:00-05:00,131.25,132.22000122070312,129.47000122070312,130.83999633789062,128.2747039794922,97918500,0.0,0.0
-2021-02-18 00:00:00-05:00,129.1999969482422,130.0,127.41000366210938,129.7100067138672,127.1668701171875,96856700,0.0,0.0
-2021-02-19 00:00:00-05:00,130.24000549316406,130.7100067138672,128.8000030517578,129.8699951171875,127.32371520996094,87668800,0.0,0.0
-2021-02-22 00:00:00-05:00,128.00999450683594,129.72000122070312,125.5999984741211,126.0,123.52957916259766,103916400,0.0,0.0
-2021-02-23 00:00:00-05:00,123.76000213623047,126.70999908447266,118.38999938964844,125.86000061035156,123.39234924316406,158273000,0.0,0.0
-2021-02-24 00:00:00-05:00,124.94000244140625,125.55999755859375,122.2300033569336,125.3499984741211,122.89236450195312,111039900,0.0,0.0
-2021-02-25 00:00:00-05:00,124.68000030517578,126.45999908447266,120.54000091552734,120.98999786376953,118.6178207397461,148199500,0.0,0.0
-2021-02-26 00:00:00-05:00,122.58999633789062,124.8499984741211,121.19999694824219,121.26000213623047,118.88253784179688,164560400,0.0,0.0
-2021-03-01 00:00:00-05:00,123.75,127.93000030517578,122.79000091552734,127.79000091552734,125.28448486328125,116307900,0.0,0.0
-2021-03-02 00:00:00-05:00,128.41000366210938,128.72000122070312,125.01000213623047,125.12000274658203,122.66686248779297,102260900,0.0,0.0
-2021-03-03 00:00:00-05:00,124.80999755859375,125.70999908447266,121.83999633789062,122.05999755859375,119.66683959960938,112966300,0.0,0.0
-2021-03-04 00:00:00-05:00,121.75,123.5999984741211,118.62000274658203,120.12999725341797,117.7746810913086,178155000,0.0,0.0
-2021-03-05 00:00:00-05:00,120.9800033569336,121.94000244140625,117.56999969482422,121.41999816894531,119.03939819335938,153766600,0.0,0.0
-2021-03-08 00:00:00-05:00,120.93000030517578,121.0,116.20999908447266,116.36000061035156,114.07861328125,154376600,0.0,0.0
-2021-03-09 00:00:00-05:00,119.02999877929688,122.05999755859375,118.79000091552734,121.08999633789062,118.71585083007812,129525800,0.0,0.0
-2021-03-10 00:00:00-05:00,121.69000244140625,122.16999816894531,119.44999694824219,119.9800033569336,117.62763214111328,111943300,0.0,0.0
-2021-03-11 00:00:00-05:00,122.54000091552734,123.20999908447266,121.26000213623047,121.95999908447266,119.56880950927734,103026500,0.0,0.0
-2021-03-12 00:00:00-05:00,120.4000015258789,121.16999816894531,119.16000366210938,121.02999877929688,118.65703582763672,88105100,0.0,0.0
-2021-03-15 00:00:00-04:00,121.41000366210938,124.0,120.41999816894531,123.98999786376953,121.55899810791016,92403800,0.0,0.0
-2021-03-16 00:00:00-04:00,125.69999694824219,127.22000122070312,124.72000122070312,125.56999969482422,123.1080322265625,115227900,0.0,0.0
-2021-03-17 00:00:00-04:00,124.05000305175781,125.86000061035156,122.33999633789062,124.76000213623047,122.31391143798828,111932600,0.0,0.0
-2021-03-18 00:00:00-04:00,122.87999725341797,123.18000030517578,120.31999969482422,120.52999877929688,118.16683959960938,121229700,0.0,0.0
-2021-03-19 00:00:00-04:00,119.9000015258789,121.43000030517578,119.68000030517578,119.98999786376953,117.6374282836914,185549500,0.0,0.0
-2021-03-22 00:00:00-04:00,120.33000183105469,123.87000274658203,120.26000213623047,123.38999938964844,120.97077941894531,111912300,0.0,0.0
-2021-03-23 00:00:00-04:00,123.33000183105469,124.23999786376953,122.13999938964844,122.54000091552734,120.13744354248047,95467100,0.0,0.0
-2021-03-24 00:00:00-04:00,122.81999969482422,122.9000015258789,120.06999969482422,120.08999633789062,117.73546600341797,88530500,0.0,0.0
-2021-03-25 00:00:00-04:00,119.54000091552734,121.66000366210938,119.0,120.58999633789062,118.22566223144531,98844700,0.0,0.0
-2021-03-26 00:00:00-04:00,120.3499984741211,121.4800033569336,118.91999816894531,121.20999908447266,118.8335189819336,94071200,0.0,0.0
-2021-03-29 00:00:00-04:00,121.6500015258789,122.58000183105469,120.7300033569336,121.38999938964844,119.00997161865234,80819200,0.0,0.0
-2021-03-30 00:00:00-04:00,120.11000061035156,120.4000015258789,118.86000061035156,119.9000015258789,117.54918670654297,85671900,0.0,0.0
-2021-03-31 00:00:00-04:00,121.6500015258789,123.5199966430664,121.1500015258789,122.1500015258789,119.75508117675781,118323800,0.0,0.0
-2021-04-01 00:00:00-04:00,123.66000366210938,124.18000030517578,122.48999786376953,123.0,120.58840942382812,75089100,0.0,0.0
-2021-04-05 00:00:00-04:00,123.87000274658203,126.16000366210938,123.06999969482422,125.9000015258789,123.43157196044922,88651200,0.0,0.0
-2021-04-06 00:00:00-04:00,126.5,127.12999725341797,125.6500015258789,126.20999908447266,123.73548126220703,80171300,0.0,0.0
-2021-04-07 00:00:00-04:00,125.83000183105469,127.91999816894531,125.13999938964844,127.9000015258789,125.3923568725586,83466700,0.0,0.0
-2021-04-08 00:00:00-04:00,128.9499969482422,130.38999938964844,128.52000427246094,130.36000061035156,127.80414581298828,88844600,0.0,0.0
-2021-04-09 00:00:00-04:00,129.8000030517578,133.0399932861328,129.47000122070312,133.0,130.392333984375,106686700,0.0,0.0
-2021-04-12 00:00:00-04:00,132.52000427246094,132.85000610351562,130.6300048828125,131.24000549316406,128.6668701171875,91420000,0.0,0.0
-2021-04-13 00:00:00-04:00,132.44000244140625,134.66000366210938,131.92999267578125,134.42999267578125,131.79429626464844,91266500,0.0,0.0
-2021-04-14 00:00:00-04:00,134.94000244140625,135.0,131.66000366210938,132.02999877929688,129.44137573242188,87222800,0.0,0.0
-2021-04-15 00:00:00-04:00,133.82000732421875,135.0,133.63999938964844,134.5,131.86297607421875,89347100,0.0,0.0
-2021-04-16 00:00:00-04:00,134.3000030517578,134.6699981689453,133.27999877929688,134.16000366210938,131.52960205078125,84922400,0.0,0.0
-2021-04-19 00:00:00-04:00,133.50999450683594,135.47000122070312,133.33999633789062,134.83999633789062,132.1962890625,94264200,0.0,0.0
-2021-04-20 00:00:00-04:00,135.02000427246094,135.52999877929688,131.80999755859375,133.11000061035156,130.50021362304688,94812300,0.0,0.0
-2021-04-21 00:00:00-04:00,132.36000061035156,133.75,131.3000030517578,133.5,130.882568359375,68847100,0.0,0.0
-2021-04-22 00:00:00-04:00,133.0399932861328,134.14999389648438,131.41000366210938,131.94000244140625,129.35313415527344,84566500,0.0,0.0
-2021-04-23 00:00:00-04:00,132.16000366210938,135.1199951171875,132.16000366210938,134.32000732421875,131.68649291992188,78657500,0.0,0.0
-2021-04-26 00:00:00-04:00,134.8300018310547,135.05999755859375,133.55999755859375,134.72000122070312,132.0786590576172,66905100,0.0,0.0
-2021-04-27 00:00:00-04:00,135.00999450683594,135.41000366210938,134.11000061035156,134.38999938964844,131.755126953125,66015800,0.0,0.0
-2021-04-28 00:00:00-04:00,134.30999755859375,135.02000427246094,133.0800018310547,133.5800018310547,130.96096801757812,107760100,0.0,0.0
-2021-04-29 00:00:00-04:00,136.47000122070312,137.07000732421875,132.4499969482422,133.47999572753906,130.8629608154297,151101000,0.0,0.0
-2021-04-30 00:00:00-04:00,131.77999877929688,133.55999755859375,131.07000732421875,131.4600067138672,128.882568359375,109839500,0.0,0.0
-2021-05-03 00:00:00-04:00,132.0399932861328,134.07000732421875,131.8300018310547,132.5399932861328,129.94137573242188,75135100,0.0,0.0
-2021-05-04 00:00:00-04:00,131.19000244140625,131.49000549316406,126.69999694824219,127.8499984741211,125.34332275390625,137564700,0.0,0.0
-2021-05-05 00:00:00-04:00,129.1999969482422,130.4499969482422,127.97000122070312,128.10000610351562,125.58843231201172,84000900,0.0,0.0
-2021-05-06 00:00:00-04:00,127.88999938964844,129.75,127.12999725341797,129.74000549316406,127.19630432128906,78128300,0.0,0.0
-2021-05-07 00:00:00-04:00,130.85000610351562,131.25999450683594,129.47999572753906,130.2100067138672,127.8739013671875,78973300,0.22,0.0
-2021-05-10 00:00:00-04:00,129.41000366210938,129.5399932861328,126.80999755859375,126.8499984741211,124.57418060302734,88071200,0.0,0.0
-2021-05-11 00:00:00-04:00,123.5,126.2699966430664,122.7699966430664,125.91000366210938,123.65105438232422,126142800,0.0,0.0
-2021-05-12 00:00:00-04:00,123.4000015258789,124.63999938964844,122.25,122.7699966430664,120.56737518310547,112172300,0.0,0.0
-2021-05-13 00:00:00-04:00,124.58000183105469,126.1500015258789,124.26000213623047,124.97000122070312,122.7279052734375,105861300,0.0,0.0
-2021-05-14 00:00:00-04:00,126.25,127.88999938964844,125.8499984741211,127.44999694824219,125.16340637207031,81918000,0.0,0.0
-2021-05-17 00:00:00-04:00,126.81999969482422,126.93000030517578,125.16999816894531,126.2699966430664,124.00458526611328,74244600,0.0,0.0
-2021-05-18 00:00:00-04:00,126.55999755859375,126.98999786376953,124.77999877929688,124.8499984741211,122.61006927490234,63342900,0.0,0.0
-2021-05-19 00:00:00-04:00,123.16000366210938,124.91999816894531,122.86000061035156,124.69000244140625,122.45292663574219,92612000,0.0,0.0
-2021-05-20 00:00:00-04:00,125.2300033569336,127.72000122070312,125.0999984741211,127.30999755859375,125.02591705322266,76857100,0.0,0.0
-2021-05-21 00:00:00-04:00,127.81999969482422,128.0,125.20999908447266,125.43000030517578,123.1796646118164,79295400,0.0,0.0
-2021-05-24 00:00:00-04:00,126.01000213623047,127.94000244140625,125.94000244140625,127.0999984741211,124.81969451904297,63092900,0.0,0.0
-2021-05-25 00:00:00-04:00,127.81999969482422,128.32000732421875,126.31999969482422,126.9000015258789,124.623291015625,72009500,0.0,0.0
-2021-05-26 00:00:00-04:00,126.95999908447266,127.38999938964844,126.41999816894531,126.8499984741211,124.57418060302734,56575900,0.0,0.0
-2021-05-27 00:00:00-04:00,126.44000244140625,127.63999938964844,125.08000183105469,125.27999877929688,123.03234100341797,94625600,0.0,0.0
-2021-05-28 00:00:00-04:00,125.56999969482422,125.80000305175781,124.55000305175781,124.61000061035156,122.37435913085938,71311100,0.0,0.0
-2021-06-01 00:00:00-04:00,125.08000183105469,125.3499984741211,123.94000244140625,124.27999877929688,122.05027770996094,67637100,0.0,0.0
-2021-06-02 00:00:00-04:00,124.27999877929688,125.23999786376953,124.05000305175781,125.05999755859375,122.8162841796875,59278900,0.0,0.0
-2021-06-03 00:00:00-04:00,124.68000030517578,124.8499984741211,123.12999725341797,123.54000091552734,121.32355499267578,76229200,0.0,0.0
-2021-06-04 00:00:00-04:00,124.06999969482422,126.16000366210938,123.8499984741211,125.88999938964844,123.63139343261719,75169300,0.0,0.0
-2021-06-07 00:00:00-04:00,126.16999816894531,126.31999969482422,124.83000183105469,125.9000015258789,123.6412124633789,71057600,0.0,0.0
-2021-06-08 00:00:00-04:00,126.5999984741211,128.4600067138672,126.20999908447266,126.73999786376953,124.46615600585938,74403800,0.0,0.0
-2021-06-09 00:00:00-04:00,127.20999908447266,127.75,126.5199966430664,127.12999725341797,124.84915161132812,56877900,0.0,0.0
-2021-06-10 00:00:00-04:00,127.0199966430664,128.19000244140625,125.94000244140625,126.11000061035156,123.84745788574219,71186400,0.0,0.0
-2021-06-11 00:00:00-04:00,126.52999877929688,127.44000244140625,126.0999984741211,127.3499984741211,125.0652084350586,53522400,0.0,0.0
-2021-06-14 00:00:00-04:00,127.81999969482422,130.5399932861328,127.06999969482422,130.47999572753906,128.13905334472656,96906500,0.0,0.0
-2021-06-15 00:00:00-04:00,129.94000244140625,130.60000610351562,129.38999938964844,129.63999938964844,127.31412506103516,62746300,0.0,0.0
-2021-06-16 00:00:00-04:00,130.3699951171875,130.88999938964844,128.4600067138672,130.14999389648438,127.81499481201172,91815000,0.0,0.0
-2021-06-17 00:00:00-04:00,129.8000030517578,132.5500030517578,129.64999389648438,131.7899932861328,129.425537109375,96721700,0.0,0.0
-2021-06-18 00:00:00-04:00,130.7100067138672,131.50999450683594,130.24000549316406,130.4600067138672,128.11940002441406,108953300,0.0,0.0
-2021-06-21 00:00:00-04:00,130.3000030517578,132.41000366210938,129.2100067138672,132.3000030517578,129.9263916015625,79663300,0.0,0.0
-2021-06-22 00:00:00-04:00,132.1300048828125,134.0800018310547,131.6199951171875,133.97999572753906,131.57626342773438,74783600,0.0,0.0
-2021-06-23 00:00:00-04:00,133.77000427246094,134.32000732421875,133.22999572753906,133.6999969482422,131.30126953125,60214200,0.0,0.0
-2021-06-24 00:00:00-04:00,134.4499969482422,134.63999938964844,132.92999267578125,133.41000366210938,131.0165252685547,68711000,0.0,0.0
-2021-06-25 00:00:00-04:00,133.4600067138672,133.88999938964844,132.80999755859375,133.11000061035156,130.72186279296875,70783700,0.0,0.0
-2021-06-28 00:00:00-04:00,133.41000366210938,135.25,133.35000610351562,134.77999877929688,132.3618927001953,62111300,0.0,0.0
-2021-06-29 00:00:00-04:00,134.8000030517578,136.49000549316406,134.35000610351562,136.3300018310547,133.8841094970703,64556100,0.0,0.0
-2021-06-30 00:00:00-04:00,136.1699981689453,137.41000366210938,135.8699951171875,136.9600067138672,134.50277709960938,63261400,0.0,0.0
-2021-07-01 00:00:00-04:00,136.60000610351562,137.3300018310547,135.75999450683594,137.27000427246094,134.80723571777344,52485800,0.0,0.0
-2021-07-02 00:00:00-04:00,137.89999389648438,140.0,137.75,139.9600067138672,137.448974609375,78852600,0.0,0.0
-2021-07-06 00:00:00-04:00,140.07000732421875,143.14999389648438,140.07000732421875,142.02000427246094,139.47203063964844,108181800,0.0,0.0
-2021-07-07 00:00:00-04:00,143.5399932861328,144.88999938964844,142.66000366210938,144.57000732421875,141.9762725830078,104911600,0.0,0.0
-2021-07-08 00:00:00-04:00,141.5800018310547,144.05999755859375,140.6699981689453,143.24000549316406,140.67010498046875,105575500,0.0,0.0
-2021-07-09 00:00:00-04:00,142.75,145.64999389648438,142.64999389648438,145.11000061035156,142.50657653808594,99890800,0.0,0.0
-2021-07-12 00:00:00-04:00,146.2100067138672,146.32000732421875,144.0,144.5,141.90750122070312,76299700,0.0,0.0
-2021-07-13 00:00:00-04:00,144.02999877929688,147.4600067138672,143.6300048828125,145.63999938964844,143.0270538330078,100827100,0.0,0.0
-2021-07-14 00:00:00-04:00,148.10000610351562,149.57000732421875,147.67999267578125,149.14999389648438,146.4740753173828,127050800,0.0,0.0
-2021-07-15 00:00:00-04:00,149.24000549316406,150.0,147.08999633789062,148.47999572753906,145.8161163330078,106820300,0.0,0.0
-2021-07-16 00:00:00-04:00,148.4600067138672,149.75999450683594,145.8800048828125,146.38999938964844,143.7635955810547,93251400,0.0,0.0
-2021-07-19 00:00:00-04:00,143.75,144.07000732421875,141.6699981689453,142.4499969482422,139.894287109375,121434600,0.0,0.0
-2021-07-20 00:00:00-04:00,143.4600067138672,147.10000610351562,142.9600067138672,146.14999389648438,143.52789306640625,96350000,0.0,0.0
-2021-07-21 00:00:00-04:00,145.52999877929688,146.1300048828125,144.6300048828125,145.39999389648438,142.7913818359375,74993500,0.0,0.0
-2021-07-22 00:00:00-04:00,145.94000244140625,148.1999969482422,145.80999755859375,146.8000030517578,144.166259765625,77338200,0.0,0.0
-2021-07-23 00:00:00-04:00,147.5500030517578,148.72000122070312,146.9199981689453,148.55999755859375,145.89466857910156,71447400,0.0,0.0
-2021-07-26 00:00:00-04:00,148.27000427246094,149.8300018310547,147.6999969482422,148.99000549316406,146.31698608398438,72434100,0.0,0.0
-2021-07-27 00:00:00-04:00,149.1199951171875,149.2100067138672,145.5500030517578,146.77000427246094,144.13677978515625,104818600,0.0,0.0
-2021-07-28 00:00:00-04:00,144.80999755859375,146.97000122070312,142.5399932861328,144.97999572753906,142.37889099121094,118931200,0.0,0.0
-2021-07-29 00:00:00-04:00,144.69000244140625,146.5500030517578,144.5800018310547,145.63999938964844,143.0270538330078,56699500,0.0,0.0
-2021-07-30 00:00:00-04:00,144.3800048828125,146.3300018310547,144.11000061035156,145.86000061035156,143.24313354492188,70440600,0.0,0.0
-2021-08-02 00:00:00-04:00,146.36000061035156,146.9499969482422,145.25,145.52000427246094,142.9092559814453,62880000,0.0,0.0
-2021-08-03 00:00:00-04:00,145.80999755859375,148.0399932861328,145.17999267578125,147.36000061035156,144.7161865234375,64786600,0.0,0.0
-2021-08-04 00:00:00-04:00,147.27000427246094,147.7899932861328,146.27999877929688,146.9499969482422,144.3135528564453,56368300,0.0,0.0
-2021-08-05 00:00:00-04:00,146.97999572753906,147.83999633789062,146.1699981689453,147.05999755859375,144.4215850830078,46397700,0.0,0.0
-2021-08-06 00:00:00-04:00,146.35000610351562,147.11000061035156,145.6300048828125,146.13999938964844,143.733154296875,54126800,0.22,0.0
-2021-08-09 00:00:00-04:00,146.1999969482422,146.6999969482422,145.52000427246094,146.08999633789062,143.6839141845703,48908700,0.0,0.0
-2021-08-10 00:00:00-04:00,146.44000244140625,147.7100067138672,145.3000030517578,145.60000610351562,143.20199584960938,69023100,0.0,0.0
-2021-08-11 00:00:00-04:00,146.0500030517578,146.72000122070312,145.52999877929688,145.86000061035156,143.45773315429688,48493500,0.0,0.0
-2021-08-12 00:00:00-04:00,146.19000244140625,149.0500030517578,145.83999633789062,148.88999938964844,146.43780517578125,72282600,0.0,0.0
-2021-08-13 00:00:00-04:00,148.97000122070312,149.44000244140625,148.27000427246094,149.10000610351562,146.64439392089844,59375000,0.0,0.0
-2021-08-16 00:00:00-04:00,148.5399932861328,151.19000244140625,146.47000122070312,151.1199951171875,148.63107299804688,103296000,0.0,0.0
-2021-08-17 00:00:00-04:00,150.22999572753906,151.67999267578125,149.08999633789062,150.19000244140625,147.71640014648438,92229700,0.0,0.0
-2021-08-18 00:00:00-04:00,149.8000030517578,150.72000122070312,146.14999389648438,146.36000061035156,143.94952392578125,86326000,0.0,0.0
-2021-08-19 00:00:00-04:00,145.02999877929688,148.0,144.5,146.6999969482422,144.28390502929688,86960300,0.0,0.0
-2021-08-20 00:00:00-04:00,147.44000244140625,148.5,146.77999877929688,148.19000244140625,145.74937438964844,60549600,0.0,0.0
-2021-08-23 00:00:00-04:00,148.30999755859375,150.19000244140625,147.88999938964844,149.7100067138672,147.24432373046875,60131800,0.0,0.0
-2021-08-24 00:00:00-04:00,149.4499969482422,150.86000061035156,149.14999389648438,149.6199951171875,147.15579223632812,48606400,0.0,0.0
-2021-08-25 00:00:00-04:00,149.80999755859375,150.32000732421875,147.8000030517578,148.36000061035156,145.91656494140625,58991300,0.0,0.0
-2021-08-26 00:00:00-04:00,148.35000610351562,149.1199951171875,147.50999450683594,147.5399932861328,145.1100616455078,48597200,0.0,0.0
-2021-08-27 00:00:00-04:00,147.47999572753906,148.75,146.8300018310547,148.60000610351562,146.15261840820312,55802400,0.0,0.0
-2021-08-30 00:00:00-04:00,149.0,153.49000549316406,148.61000061035156,153.1199951171875,150.59814453125,90956700,0.0,0.0
-2021-08-31 00:00:00-04:00,152.66000366210938,152.8000030517578,151.2899932861328,151.8300018310547,149.32937622070312,86453100,0.0,0.0
-2021-09-01 00:00:00-04:00,152.8300018310547,154.97999572753906,152.33999633789062,152.50999450683594,149.99822998046875,80313700,0.0,0.0
-2021-09-02 00:00:00-04:00,153.8699951171875,154.72000122070312,152.39999389648438,153.64999389648438,151.11944580078125,71115500,0.0,0.0
-2021-09-03 00:00:00-04:00,153.75999450683594,154.6300048828125,153.08999633789062,154.3000030517578,151.7587432861328,57808700,0.0,0.0
-2021-09-07 00:00:00-04:00,154.97000122070312,157.25999450683594,154.38999938964844,156.69000244140625,154.10939025878906,82278300,0.0,0.0
-2021-09-08 00:00:00-04:00,156.97999572753906,157.0399932861328,153.97999572753906,155.11000061035156,152.55538940429688,74420200,0.0,0.0
-2021-09-09 00:00:00-04:00,155.49000549316406,156.11000061035156,153.9499969482422,154.07000732421875,151.5325469970703,57305700,0.0,0.0
-2021-09-10 00:00:00-04:00,155.0,155.47999572753906,148.6999969482422,148.97000122070312,146.51651000976562,140893200,0.0,0.0
-2021-09-13 00:00:00-04:00,150.6300048828125,151.4199981689453,148.75,149.5500030517578,147.0869598388672,102404300,0.0,0.0
-2021-09-14 00:00:00-04:00,150.35000610351562,151.07000732421875,146.91000366210938,148.1199951171875,145.68051147460938,109296300,0.0,0.0
-2021-09-15 00:00:00-04:00,148.55999755859375,149.44000244140625,146.3699951171875,149.02999877929688,146.57554626464844,83281300,0.0,0.0
-2021-09-16 00:00:00-04:00,148.44000244140625,148.97000122070312,147.22000122070312,148.7899932861328,146.3394775390625,68034100,0.0,0.0
-2021-09-17 00:00:00-04:00,148.82000732421875,148.82000732421875,145.75999450683594,146.05999755859375,143.65443420410156,129868800,0.0,0.0
-2021-09-20 00:00:00-04:00,143.8000030517578,144.83999633789062,141.27000427246094,142.94000244140625,140.58583068847656,123478900,0.0,0.0
-2021-09-21 00:00:00-04:00,143.92999267578125,144.60000610351562,142.77999877929688,143.42999267578125,141.06773376464844,75834000,0.0,0.0
-2021-09-22 00:00:00-04:00,144.4499969482422,146.42999267578125,143.6999969482422,145.85000610351562,143.4478759765625,76404300,0.0,0.0
-2021-09-23 00:00:00-04:00,146.64999389648438,147.0800018310547,145.63999938964844,146.8300018310547,144.41175842285156,64838200,0.0,0.0
-2021-09-24 00:00:00-04:00,145.66000366210938,147.47000122070312,145.55999755859375,146.9199981689453,144.50025939941406,53477900,0.0,0.0
-2021-09-27 00:00:00-04:00,145.47000122070312,145.9600067138672,143.82000732421875,145.3699951171875,142.97579956054688,74150700,0.0,0.0
-2021-09-28 00:00:00-04:00,143.25,144.75,141.69000244140625,141.91000366210938,139.57278442382812,108972300,0.0,0.0
-2021-09-29 00:00:00-04:00,142.47000122070312,144.4499969482422,142.02999877929688,142.8300018310547,140.4776611328125,74602000,0.0,0.0
-2021-09-30 00:00:00-04:00,143.66000366210938,144.3800048828125,141.27999877929688,141.5,139.1695556640625,89056700,0.0,0.0
-2021-10-01 00:00:00-04:00,141.89999389648438,142.9199981689453,139.11000061035156,142.64999389648438,140.3005828857422,94639600,0.0,0.0
-2021-10-04 00:00:00-04:00,141.75999450683594,142.2100067138672,138.27000427246094,139.13999938964844,136.848388671875,98322000,0.0,0.0
-2021-10-05 00:00:00-04:00,139.49000549316406,142.24000549316406,139.36000061035156,141.11000061035156,138.78598022460938,80861100,0.0,0.0
-2021-10-06 00:00:00-04:00,139.47000122070312,142.14999389648438,138.3699951171875,142.0,139.66131591796875,83221100,0.0,0.0
-2021-10-07 00:00:00-04:00,143.05999755859375,144.22000122070312,142.72000122070312,143.2899932861328,140.93008422851562,61732700,0.0,0.0
-2021-10-08 00:00:00-04:00,144.02999877929688,144.17999267578125,142.55999755859375,142.89999389648438,140.5465087890625,58773200,0.0,0.0
-2021-10-11 00:00:00-04:00,142.27000427246094,144.80999755859375,141.80999755859375,142.80999755859375,140.45797729492188,64452200,0.0,0.0
-2021-10-12 00:00:00-04:00,143.22999572753906,143.25,141.0399932861328,141.50999450683594,139.1793670654297,73035900,0.0,0.0
-2021-10-13 00:00:00-04:00,141.24000549316406,141.39999389648438,139.1999969482422,140.91000366210938,138.58924865722656,78762700,0.0,0.0
-2021-10-14 00:00:00-04:00,142.11000061035156,143.8800048828125,141.50999450683594,143.75999450683594,141.39231872558594,69907100,0.0,0.0
-2021-10-15 00:00:00-04:00,143.77000427246094,144.89999389648438,143.50999450683594,144.83999633789062,142.4545135498047,67940300,0.0,0.0
-2021-10-18 00:00:00-04:00,143.4499969482422,146.83999633789062,143.16000366210938,146.5500030517578,144.13636779785156,85589200,0.0,0.0
-2021-10-19 00:00:00-04:00,147.00999450683594,149.1699981689453,146.5500030517578,148.75999450683594,146.30996704101562,76378900,0.0,0.0
-2021-10-20 00:00:00-04:00,148.6999969482422,149.75,148.1199951171875,149.25999450683594,146.80174255371094,58418800,0.0,0.0
-2021-10-21 00:00:00-04:00,148.80999755859375,149.63999938964844,147.8699951171875,149.47999572753906,147.01808166503906,61421000,0.0,0.0
-2021-10-22 00:00:00-04:00,149.69000244140625,150.17999267578125,148.63999938964844,148.69000244140625,146.24111938476562,58883400,0.0,0.0
-2021-10-25 00:00:00-04:00,148.67999267578125,149.3699951171875,147.6199951171875,148.63999938964844,146.19192504882812,50720600,0.0,0.0
-2021-10-26 00:00:00-04:00,149.3300018310547,150.83999633789062,149.00999450683594,149.32000732421875,146.86077880859375,60893400,0.0,0.0
-2021-10-27 00:00:00-04:00,149.36000061035156,149.72999572753906,148.49000549316406,148.85000610351562,146.3985137939453,56094900,0.0,0.0
-2021-10-28 00:00:00-04:00,149.82000732421875,153.1699981689453,149.72000122070312,152.57000732421875,150.05723571777344,100077900,0.0,0.0
-2021-10-29 00:00:00-04:00,147.22000122070312,149.94000244140625,146.41000366210938,149.8000030517578,147.3328399658203,124953200,0.0,0.0
-2021-11-01 00:00:00-04:00,148.99000549316406,149.6999969482422,147.8000030517578,148.9600067138672,146.5066680908203,74588300,0.0,0.0
-2021-11-02 00:00:00-04:00,148.66000366210938,151.57000732421875,148.64999389648438,150.02000427246094,147.5491943359375,69122000,0.0,0.0
-2021-11-03 00:00:00-04:00,150.38999938964844,151.97000122070312,149.82000732421875,151.49000549316406,148.99501037597656,54511500,0.0,0.0
-2021-11-04 00:00:00-04:00,151.5800018310547,152.42999267578125,150.63999938964844,150.9600067138672,148.47373962402344,60394600,0.0,0.0
-2021-11-05 00:00:00-04:00,151.88999938964844,152.1999969482422,150.05999755859375,151.27999877929688,149.00559997558594,65463900,0.22,0.0
-2021-11-08 00:00:00-05:00,151.41000366210938,151.57000732421875,150.16000366210938,150.44000244140625,148.17825317382812,55020900,0.0,0.0
-2021-11-09 00:00:00-05:00,150.1999969482422,151.42999267578125,150.05999755859375,150.80999755859375,148.54269409179688,56787900,0.0,0.0
-2021-11-10 00:00:00-05:00,150.02000427246094,150.1300048828125,147.85000610351562,147.9199981689453,145.6961669921875,65187100,0.0,0.0
-2021-11-11 00:00:00-05:00,148.9600067138672,149.42999267578125,147.67999267578125,147.8699951171875,145.64688110351562,41000000,0.0,0.0
-2021-11-12 00:00:00-05:00,148.42999267578125,150.39999389648438,147.47999572753906,149.99000549316406,147.73501586914062,63804000,0.0,0.0
-2021-11-15 00:00:00-05:00,150.3699951171875,151.8800048828125,149.42999267578125,150.0,147.74485778808594,59222800,0.0,0.0
-2021-11-16 00:00:00-05:00,149.94000244140625,151.49000549316406,149.33999633789062,151.0,148.72984313964844,59256200,0.0,0.0
-2021-11-17 00:00:00-05:00,151.0,155.0,150.99000549316406,153.49000549316406,151.18238830566406,88807000,0.0,0.0
-2021-11-18 00:00:00-05:00,153.7100067138672,158.6699981689453,153.0500030517578,157.8699951171875,155.49655151367188,137827700,0.0,0.0
-2021-11-19 00:00:00-05:00,157.64999389648438,161.02000427246094,156.52999877929688,160.5500030517578,158.13624572753906,117305600,0.0,0.0
-2021-11-22 00:00:00-05:00,161.67999267578125,165.6999969482422,161.0,161.02000427246094,158.59918212890625,117467900,0.0,0.0
-2021-11-23 00:00:00-05:00,161.1199951171875,161.8000030517578,159.05999755859375,161.41000366210938,158.9833221435547,96041900,0.0,0.0
-2021-11-24 00:00:00-05:00,160.75,162.13999938964844,159.63999938964844,161.94000244140625,159.50537109375,69463600,0.0,0.0
-2021-11-26 00:00:00-05:00,159.57000732421875,160.4499969482422,156.36000061035156,156.80999755859375,154.45249938964844,76959800,0.0,0.0
-2021-11-29 00:00:00-05:00,159.3699951171875,161.19000244140625,158.7899932861328,160.24000549316406,157.8309326171875,88748200,0.0,0.0
-2021-11-30 00:00:00-05:00,159.99000549316406,165.52000427246094,159.9199981689453,165.3000030517578,162.81483459472656,174048100,0.0,0.0
-2021-12-01 00:00:00-05:00,167.47999572753906,170.3000030517578,164.52999877929688,164.77000427246094,162.2928009033203,152052500,0.0,0.0
-2021-12-02 00:00:00-05:00,158.74000549316406,164.1999969482422,157.8000030517578,163.75999450683594,161.29798889160156,136739200,0.0,0.0
-2021-12-03 00:00:00-05:00,164.02000427246094,164.9600067138672,159.72000122070312,161.83999633789062,159.40684509277344,118023100,0.0,0.0
-2021-12-06 00:00:00-05:00,164.2899932861328,167.8800048828125,164.27999877929688,165.32000732421875,162.8345489501953,107497000,0.0,0.0
-2021-12-07 00:00:00-05:00,169.0800018310547,171.5800018310547,168.33999633789062,171.17999267578125,168.60641479492188,120405400,0.0,0.0
-2021-12-08 00:00:00-05:00,172.1300048828125,175.9600067138672,170.6999969482422,175.0800018310547,172.44781494140625,116998900,0.0,0.0
-2021-12-09 00:00:00-05:00,174.91000366210938,176.75,173.9199981689453,174.55999755859375,171.9356231689453,108923700,0.0,0.0
-2021-12-10 00:00:00-05:00,175.2100067138672,179.6300048828125,174.69000244140625,179.4499969482422,176.75209045410156,115402700,0.0,0.0
-2021-12-13 00:00:00-05:00,181.1199951171875,182.1300048828125,175.52999877929688,175.74000549316406,173.09788513183594,153237000,0.0,0.0
-2021-12-14 00:00:00-05:00,175.25,177.74000549316406,172.2100067138672,174.3300018310547,171.70907592773438,139380400,0.0,0.0
-2021-12-15 00:00:00-05:00,175.11000061035156,179.5,172.30999755859375,179.3000030517578,176.6043701171875,131063300,0.0,0.0
-2021-12-16 00:00:00-05:00,179.27999877929688,181.13999938964844,170.75,172.25999450683594,169.6702117919922,150185800,0.0,0.0
-2021-12-17 00:00:00-05:00,169.92999267578125,173.47000122070312,169.69000244140625,171.13999938964844,168.5670166015625,195432700,0.0,0.0
-2021-12-20 00:00:00-05:00,168.27999877929688,170.5800018310547,167.4600067138672,169.75,167.19793701171875,107499100,0.0,0.0
-2021-12-21 00:00:00-05:00,171.55999755859375,173.1999969482422,169.1199951171875,172.99000549316406,170.3892364501953,91185900,0.0,0.0
-2021-12-22 00:00:00-05:00,173.0399932861328,175.86000061035156,172.14999389648438,175.63999938964844,172.9993896484375,92135300,0.0,0.0
-2021-12-23 00:00:00-05:00,175.85000610351562,176.85000610351562,175.27000427246094,176.27999877929688,173.62974548339844,68356600,0.0,0.0
-2021-12-27 00:00:00-05:00,177.08999633789062,180.4199981689453,177.07000732421875,180.3300018310547,177.61886596679688,74919600,0.0,0.0
-2021-12-28 00:00:00-05:00,180.16000366210938,181.3300018310547,178.52999877929688,179.2899932861328,176.59446716308594,79144300,0.0,0.0
-2021-12-29 00:00:00-05:00,179.3300018310547,180.6300048828125,178.13999938964844,179.3800048828125,176.68316650390625,62348900,0.0,0.0
-2021-12-30 00:00:00-05:00,179.47000122070312,180.57000732421875,178.08999633789062,178.1999969482422,175.52088928222656,59773000,0.0,0.0
-2021-12-31 00:00:00-05:00,178.08999633789062,179.22999572753906,177.25999450683594,177.57000732421875,174.9003448486328,64062300,0.0,0.0
-2022-01-03 00:00:00-05:00,177.8300018310547,182.8800048828125,177.7100067138672,182.00999450683594,179.2736053466797,104487900,0.0,0.0
-2022-01-04 00:00:00-05:00,182.6300048828125,182.94000244140625,179.1199951171875,179.6999969482422,176.9983367919922,99310400,0.0,0.0
-2022-01-05 00:00:00-05:00,179.61000061035156,180.1699981689453,174.63999938964844,174.9199981689453,172.29019165039062,94537600,0.0,0.0
-2022-01-06 00:00:00-05:00,172.6999969482422,175.3000030517578,171.63999938964844,172.0,169.4141082763672,96904000,0.0,0.0
-2022-01-07 00:00:00-05:00,172.88999938964844,174.13999938964844,171.02999877929688,172.1699981689453,169.58157348632812,86709100,0.0,0.0
-2022-01-10 00:00:00-05:00,169.0800018310547,172.5,168.1699981689453,172.19000244140625,169.60125732421875,106765600,0.0,0.0
-2022-01-11 00:00:00-05:00,172.32000732421875,175.17999267578125,170.82000732421875,175.0800018310547,172.44781494140625,76138300,0.0,0.0
-2022-01-12 00:00:00-05:00,176.1199951171875,177.17999267578125,174.82000732421875,175.52999877929688,172.89105224609375,74805200,0.0,0.0
-2022-01-13 00:00:00-05:00,175.77999877929688,176.6199951171875,171.7899932861328,172.19000244140625,169.60125732421875,84505800,0.0,0.0
-2022-01-14 00:00:00-05:00,171.33999633789062,173.77999877929688,171.08999633789062,173.07000732421875,170.46803283691406,80440800,0.0,0.0
-2022-01-18 00:00:00-05:00,171.50999450683594,172.5399932861328,169.41000366210938,169.8000030517578,167.24716186523438,90956700,0.0,0.0
-2022-01-19 00:00:00-05:00,170.0,171.0800018310547,165.94000244140625,166.22999572753906,163.7308349609375,94815000,0.0,0.0
-2022-01-20 00:00:00-05:00,166.97999572753906,169.67999267578125,164.17999267578125,164.50999450683594,162.03671264648438,91420500,0.0,0.0
-2022-01-21 00:00:00-05:00,164.4199981689453,166.3300018310547,162.3000030517578,162.41000366210938,159.96826171875,122848900,0.0,0.0
-2022-01-24 00:00:00-05:00,160.02000427246094,162.3000030517578,154.6999969482422,161.6199951171875,159.19017028808594,162294600,0.0,0.0
-2022-01-25 00:00:00-05:00,158.97999572753906,162.75999450683594,157.02000427246094,159.77999877929688,157.37783813476562,115798400,0.0,0.0
-2022-01-26 00:00:00-05:00,163.5,164.38999938964844,157.82000732421875,159.69000244140625,157.2891845703125,108275300,0.0,0.0
-2022-01-27 00:00:00-05:00,162.4499969482422,163.83999633789062,158.27999877929688,159.22000122070312,156.82623291015625,121954600,0.0,0.0
-2022-01-28 00:00:00-05:00,165.7100067138672,170.35000610351562,162.8000030517578,170.3300018310547,167.76922607421875,179935700,0.0,0.0
-2022-01-31 00:00:00-05:00,170.16000366210938,175.0,169.50999450683594,174.77999877929688,172.15228271484375,115541600,0.0,0.0
-2022-02-01 00:00:00-05:00,174.00999450683594,174.83999633789062,172.30999755859375,174.61000061035156,171.98487854003906,86213900,0.0,0.0
-2022-02-02 00:00:00-05:00,174.75,175.8800048828125,173.3300018310547,175.83999633789062,173.19635009765625,84914300,0.0,0.0
-2022-02-03 00:00:00-05:00,174.47999572753906,176.24000549316406,172.1199951171875,172.89999389648438,170.30055236816406,89418100,0.0,0.0
-2022-02-04 00:00:00-05:00,171.67999267578125,174.10000610351562,170.67999267578125,172.38999938964844,170.0146026611328,82465400,0.22,0.0
-2022-02-07 00:00:00-05:00,172.86000061035156,173.9499969482422,170.9499969482422,171.66000366210938,169.29464721679688,77251200,0.0,0.0
-2022-02-08 00:00:00-05:00,171.72999572753906,175.35000610351562,171.42999267578125,174.8300018310547,172.4209442138672,74829200,0.0,0.0
-2022-02-09 00:00:00-05:00,176.0500030517578,176.64999389648438,174.89999389648438,176.27999877929688,173.85096740722656,71285000,0.0,0.0
-2022-02-10 00:00:00-05:00,174.13999938964844,175.47999572753906,171.5500030517578,172.1199951171875,169.748291015625,90865900,0.0,0.0
-2022-02-11 00:00:00-05:00,172.3300018310547,173.0800018310547,168.0399932861328,168.63999938964844,166.3162384033203,98670700,0.0,0.0
-2022-02-14 00:00:00-05:00,167.3699951171875,169.5800018310547,166.55999755859375,168.8800048828125,166.55294799804688,86185500,0.0,0.0
-2022-02-15 00:00:00-05:00,170.97000122070312,172.9499969482422,170.25,172.7899932861328,170.40904235839844,62527400,0.0,0.0
-2022-02-16 00:00:00-05:00,171.85000610351562,173.33999633789062,170.0500030517578,172.5500030517578,170.17237854003906,61177400,0.0,0.0
-2022-02-17 00:00:00-05:00,171.02999877929688,171.91000366210938,168.47000122070312,168.8800048828125,166.55294799804688,69589300,0.0,0.0
-2022-02-18 00:00:00-05:00,169.82000732421875,170.5399932861328,166.19000244140625,167.3000030517578,164.99472045898438,82772700,0.0,0.0
-2022-02-22 00:00:00-05:00,164.97999572753906,166.69000244140625,162.14999389648438,164.32000732421875,162.05580139160156,91162800,0.0,0.0
-2022-02-23 00:00:00-05:00,165.5399932861328,166.14999389648438,159.75,160.07000732421875,157.86436462402344,90009200,0.0,0.0
-2022-02-24 00:00:00-05:00,152.5800018310547,162.85000610351562,152.0,162.74000549316406,160.49757385253906,141147500,0.0,0.0
-2022-02-25 00:00:00-05:00,163.83999633789062,165.1199951171875,160.8699951171875,164.85000610351562,162.57847595214844,91974200,0.0,0.0
-2022-02-28 00:00:00-05:00,163.05999755859375,165.4199981689453,162.42999267578125,165.1199951171875,162.8447723388672,95056600,0.0,0.0
-2022-03-01 00:00:00-05:00,164.6999969482422,166.60000610351562,161.97000122070312,163.1999969482422,160.95118713378906,83474400,0.0,0.0
-2022-03-02 00:00:00-05:00,164.38999938964844,167.36000061035156,162.9499969482422,166.55999755859375,164.264892578125,79724800,0.0,0.0
-2022-03-03 00:00:00-05:00,168.47000122070312,168.91000366210938,165.5500030517578,166.22999572753906,163.93943786621094,76678400,0.0,0.0
-2022-03-04 00:00:00-05:00,164.49000549316406,165.5500030517578,162.10000610351562,163.1699981689453,160.92160034179688,83737200,0.0,0.0
-2022-03-07 00:00:00-05:00,163.36000061035156,165.02000427246094,159.0399932861328,159.3000030517578,157.10494995117188,96418800,0.0,0.0
-2022-03-08 00:00:00-05:00,158.82000732421875,162.8800048828125,155.8000030517578,157.44000244140625,155.2705841064453,131148300,0.0,0.0
-2022-03-09 00:00:00-05:00,161.47999572753906,163.41000366210938,159.41000366210938,162.9499969482422,160.70465087890625,91454900,0.0,0.0
-2022-03-10 00:00:00-05:00,160.1999969482422,160.38999938964844,155.97999572753906,158.52000427246094,156.33572387695312,105342000,0.0,0.0
-2022-03-11 00:00:00-05:00,158.92999267578125,159.27999877929688,154.5,154.72999572753906,152.59791564941406,96970100,0.0,0.0
-2022-03-14 00:00:00-04:00,151.4499969482422,154.1199951171875,150.10000610351562,150.6199951171875,148.54454040527344,108732100,0.0,0.0
-2022-03-15 00:00:00-04:00,150.89999389648438,155.57000732421875,150.3800048828125,155.08999633789062,152.9529571533203,92964300,0.0,0.0
-2022-03-16 00:00:00-04:00,157.0500030517578,160.0,154.4600067138672,159.58999633789062,157.39096069335938,102300200,0.0,0.0
-2022-03-17 00:00:00-04:00,158.61000061035156,161.0,157.6300048828125,160.6199951171875,158.40673828125,75615400,0.0,0.0
-2022-03-18 00:00:00-04:00,160.50999450683594,164.47999572753906,159.75999450683594,163.97999572753906,161.720458984375,123511700,0.0,0.0
-2022-03-21 00:00:00-04:00,163.50999450683594,166.35000610351562,163.00999450683594,165.3800048828125,163.10116577148438,95811400,0.0,0.0
-2022-03-22 00:00:00-04:00,165.50999450683594,169.4199981689453,164.91000366210938,168.82000732421875,166.49378967285156,81532000,0.0,0.0
-2022-03-23 00:00:00-04:00,167.99000549316406,172.63999938964844,167.64999389648438,170.2100067138672,167.86460876464844,98062700,0.0,0.0
-2022-03-24 00:00:00-04:00,171.05999755859375,174.13999938964844,170.2100067138672,174.07000732421875,171.6714324951172,90131400,0.0,0.0
-2022-03-25 00:00:00-04:00,173.8800048828125,175.27999877929688,172.75,174.72000122070312,172.31248474121094,80546200,0.0,0.0
-2022-03-28 00:00:00-04:00,172.1699981689453,175.72999572753906,172.0,175.60000610351562,173.1803436279297,90371900,0.0,0.0
-2022-03-29 00:00:00-04:00,176.69000244140625,179.00999450683594,176.33999633789062,178.9600067138672,176.49404907226562,100589400,0.0,0.0
-2022-03-30 00:00:00-04:00,178.5500030517578,179.61000061035156,176.6999969482422,177.77000427246094,175.32046508789062,92633200,0.0,0.0
-2022-03-31 00:00:00-04:00,177.83999633789062,178.02999877929688,174.39999389648438,174.61000061035156,172.20399475097656,103049300,0.0,0.0
-2022-04-01 00:00:00-04:00,174.02999877929688,174.8800048828125,171.94000244140625,174.30999755859375,171.9081268310547,78751300,0.0,0.0
-2022-04-04 00:00:00-04:00,174.57000732421875,178.49000549316406,174.44000244140625,178.44000244140625,175.98121643066406,76468400,0.0,0.0
-2022-04-05 00:00:00-04:00,177.5,178.3000030517578,174.4199981689453,175.05999755859375,172.64779663085938,73401800,0.0,0.0
-2022-04-06 00:00:00-04:00,172.36000061035156,173.6300048828125,170.1300048828125,171.8300018310547,169.46229553222656,89058800,0.0,0.0
-2022-04-07 00:00:00-04:00,171.16000366210938,173.36000061035156,169.85000610351562,172.13999938964844,169.76803588867188,77594700,0.0,0.0
-2022-04-08 00:00:00-04:00,171.77999877929688,171.77999877929688,169.1999969482422,170.08999633789062,167.7462615966797,76575500,0.0,0.0
-2022-04-11 00:00:00-04:00,168.7100067138672,169.02999877929688,165.5,165.75,163.466064453125,72246700,0.0,0.0
-2022-04-12 00:00:00-04:00,168.02000427246094,169.8699951171875,166.63999938964844,167.66000366210938,165.34976196289062,79265200,0.0,0.0
-2022-04-13 00:00:00-04:00,167.38999938964844,171.0399932861328,166.77000427246094,170.39999389648438,168.05198669433594,70618900,0.0,0.0
-2022-04-14 00:00:00-04:00,170.6199951171875,171.27000427246094,165.0399932861328,165.2899932861328,163.0124053955078,75329400,0.0,0.0
-2022-04-18 00:00:00-04:00,163.9199981689453,166.60000610351562,163.57000732421875,165.07000732421875,162.79544067382812,69023900,0.0,0.0
-2022-04-19 00:00:00-04:00,165.02000427246094,167.82000732421875,163.91000366210938,167.39999389648438,165.0933380126953,67723800,0.0,0.0
-2022-04-20 00:00:00-04:00,168.75999450683594,168.8800048828125,166.10000610351562,167.22999572753906,164.92564392089844,67929800,0.0,0.0
-2022-04-21 00:00:00-04:00,168.91000366210938,171.52999877929688,165.91000366210938,166.4199981689453,164.12684631347656,87227800,0.0,0.0
-2022-04-22 00:00:00-04:00,166.4600067138672,167.8699951171875,161.5,161.7899932861328,159.56063842773438,84882400,0.0,0.0
-2022-04-25 00:00:00-04:00,161.1199951171875,163.1699981689453,158.4600067138672,162.8800048828125,160.63565063476562,96046400,0.0,0.0
-2022-04-26 00:00:00-04:00,162.25,162.33999633789062,156.72000122070312,156.8000030517578,154.63941955566406,95623200,0.0,0.0
-2022-04-27 00:00:00-04:00,155.91000366210938,159.7899932861328,155.3800048828125,156.57000732421875,154.41258239746094,88063200,0.0,0.0
-2022-04-28 00:00:00-04:00,159.25,164.52000427246094,158.92999267578125,163.63999938964844,161.38514709472656,130216800,0.0,0.0
-2022-04-29 00:00:00-04:00,161.83999633789062,166.1999969482422,157.25,157.64999389648438,155.47767639160156,131747600,0.0,0.0
-2022-05-02 00:00:00-04:00,156.7100067138672,158.22999572753906,153.27000427246094,157.9600067138672,155.78343200683594,123055300,0.0,0.0
-2022-05-03 00:00:00-04:00,158.14999389648438,160.7100067138672,156.32000732421875,159.47999572753906,157.282470703125,88966500,0.0,0.0
-2022-05-04 00:00:00-04:00,159.6699981689453,166.47999572753906,159.25999450683594,166.02000427246094,163.73236083984375,108256500,0.0,0.0
-2022-05-05 00:00:00-04:00,163.85000610351562,164.0800018310547,154.9499969482422,156.77000427246094,154.6098175048828,130525300,0.0,0.0
-2022-05-06 00:00:00-04:00,156.00999450683594,159.44000244140625,154.17999267578125,157.27999877929688,155.34068298339844,116124600,0.23,0.0
-2022-05-09 00:00:00-04:00,154.92999267578125,155.8300018310547,151.49000549316406,152.05999755859375,150.18504333496094,131577900,0.0,0.0
-2022-05-10 00:00:00-04:00,155.52000427246094,156.74000549316406,152.92999267578125,154.50999450683594,152.6048126220703,115366700,0.0,0.0
-2022-05-11 00:00:00-04:00,153.5,155.4499969482422,145.80999755859375,146.5,144.69358825683594,142689800,0.0,0.0
-2022-05-12 00:00:00-04:00,142.77000427246094,146.1999969482422,138.8000030517578,142.55999755859375,140.80218505859375,182602000,0.0,0.0
-2022-05-13 00:00:00-04:00,144.58999633789062,148.10000610351562,143.11000061035156,147.11000061035156,145.2960662841797,113990900,0.0,0.0
-2022-05-16 00:00:00-04:00,145.5500030517578,147.52000427246094,144.17999267578125,145.5399932861328,143.74545288085938,86643800,0.0,0.0
-2022-05-17 00:00:00-04:00,148.86000061035156,149.77000427246094,146.67999267578125,149.24000549316406,147.39981079101562,78336300,0.0,0.0
-2022-05-18 00:00:00-04:00,146.85000610351562,147.36000061035156,139.89999389648438,140.82000732421875,139.08363342285156,109742900,0.0,0.0
-2022-05-19 00:00:00-04:00,139.8800048828125,141.66000366210938,136.60000610351562,137.35000610351562,135.6564483642578,136095600,0.0,0.0
-2022-05-20 00:00:00-04:00,139.08999633789062,140.6999969482422,132.61000061035156,137.58999633789062,135.8934783935547,137426100,0.0,0.0
-2022-05-23 00:00:00-04:00,137.7899932861328,143.25999450683594,137.64999389648438,143.11000061035156,141.34539794921875,117726300,0.0,0.0
-2022-05-24 00:00:00-04:00,140.80999755859375,141.97000122070312,137.3300018310547,140.36000061035156,138.62933349609375,104132700,0.0,0.0
-2022-05-25 00:00:00-04:00,138.42999267578125,141.7899932861328,138.33999633789062,140.52000427246094,138.787353515625,92482700,0.0,0.0
-2022-05-26 00:00:00-04:00,137.38999938964844,144.33999633789062,137.13999938964844,143.77999877929688,142.00714111328125,90601500,0.0,0.0
-2022-05-27 00:00:00-04:00,145.38999938964844,149.67999267578125,145.25999450683594,149.63999938964844,147.79489135742188,90978500,0.0,0.0
-2022-05-31 00:00:00-04:00,149.07000732421875,150.66000366210938,146.83999633789062,148.83999633789062,147.00473022460938,103718400,0.0,0.0
-2022-06-01 00:00:00-04:00,149.89999389648438,151.74000549316406,147.67999267578125,148.7100067138672,146.87635803222656,74286600,0.0,0.0
-2022-06-02 00:00:00-04:00,147.8300018310547,151.27000427246094,146.86000061035156,151.2100067138672,149.3455047607422,72348100,0.0,0.0
-2022-06-03 00:00:00-04:00,146.89999389648438,147.97000122070312,144.4600067138672,145.3800048828125,143.58743286132812,88570300,0.0,0.0
-2022-06-06 00:00:00-04:00,147.02999877929688,148.57000732421875,144.89999389648438,146.13999938964844,144.3380584716797,71598400,0.0,0.0
-2022-06-07 00:00:00-04:00,144.35000610351562,149.0,144.10000610351562,148.7100067138672,146.87635803222656,67808200,0.0,0.0
-2022-06-08 00:00:00-04:00,148.5800018310547,149.8699951171875,147.4600067138672,147.9600067138672,146.13563537597656,53950200,0.0,0.0
-2022-06-09 00:00:00-04:00,147.0800018310547,147.9499969482422,142.52999877929688,142.63999938964844,140.88119506835938,69473000,0.0,0.0
-2022-06-10 00:00:00-04:00,140.27999877929688,140.75999450683594,137.05999755859375,137.1300048828125,135.4391326904297,91437900,0.0,0.0
-2022-06-13 00:00:00-04:00,132.8699951171875,135.1999969482422,131.44000244140625,131.8800048828125,130.2538604736328,122207100,0.0,0.0
-2022-06-14 00:00:00-04:00,133.1300048828125,133.88999938964844,131.47999572753906,132.75999450683594,131.12303161621094,84784300,0.0,0.0
-2022-06-15 00:00:00-04:00,134.2899932861328,137.33999633789062,132.16000366210938,135.42999267578125,133.76011657714844,91533000,0.0,0.0
-2022-06-16 00:00:00-04:00,132.0800018310547,132.38999938964844,129.0399932861328,130.05999755859375,128.456298828125,108123900,0.0,0.0
-2022-06-17 00:00:00-04:00,130.07000732421875,133.0800018310547,129.80999755859375,131.55999755859375,129.93780517578125,134520300,0.0,0.0
-2022-06-21 00:00:00-04:00,133.4199981689453,137.05999755859375,133.32000732421875,135.8699951171875,134.19467163085938,81000500,0.0,0.0
-2022-06-22 00:00:00-04:00,134.7899932861328,137.75999450683594,133.91000366210938,135.35000610351562,133.6811065673828,73409200,0.0,0.0
-2022-06-23 00:00:00-04:00,136.82000732421875,138.58999633789062,135.6300048828125,138.27000427246094,136.56507873535156,72433800,0.0,0.0
-2022-06-24 00:00:00-04:00,139.89999389648438,141.91000366210938,139.77000427246094,141.66000366210938,139.91329956054688,89116800,0.0,0.0
-2022-06-27 00:00:00-04:00,142.6999969482422,143.49000549316406,140.97000122070312,141.66000366210938,139.91329956054688,70207900,0.0,0.0
-2022-06-28 00:00:00-04:00,142.1300048828125,143.4199981689453,137.32000732421875,137.44000244140625,135.7453155517578,67083400,0.0,0.0
-2022-06-29 00:00:00-04:00,137.4600067138672,140.6699981689453,136.6699981689453,139.22999572753906,137.5132293701172,66242400,0.0,0.0
-2022-06-30 00:00:00-04:00,137.25,138.3699951171875,133.77000427246094,136.72000122070312,135.03419494628906,98964500,0.0,0.0
-2022-07-01 00:00:00-04:00,136.0399932861328,139.0399932861328,135.66000366210938,138.92999267578125,137.21694946289062,71051600,0.0,0.0
-2022-07-05 00:00:00-04:00,137.77000427246094,141.61000061035156,136.92999267578125,141.55999755859375,139.81451416015625,73353800,0.0,0.0
-2022-07-06 00:00:00-04:00,141.35000610351562,144.1199951171875,141.0800018310547,142.9199981689453,141.1577606201172,74064300,0.0,0.0
-2022-07-07 00:00:00-04:00,143.2899932861328,146.5500030517578,143.27999877929688,146.35000610351562,144.5454864501953,66253700,0.0,0.0
-2022-07-08 00:00:00-04:00,145.25999450683594,147.5500030517578,145.0,147.0399932861328,145.2269287109375,64547800,0.0,0.0
-2022-07-11 00:00:00-04:00,145.6699981689453,146.63999938964844,143.77999877929688,144.8699951171875,143.08372497558594,63141600,0.0,0.0
-2022-07-12 00:00:00-04:00,145.75999450683594,148.4499969482422,145.0500030517578,145.86000061035156,144.06149291992188,77588800,0.0,0.0
-2022-07-13 00:00:00-04:00,142.99000549316406,146.4499969482422,142.1199951171875,145.49000549316406,143.696044921875,71185600,0.0,0.0
-2022-07-14 00:00:00-04:00,144.0800018310547,148.9499969482422,143.25,148.47000122070312,146.63931274414062,78140700,0.0,0.0
-2022-07-15 00:00:00-04:00,149.77999877929688,150.86000061035156,148.1999969482422,150.1699981689453,148.31832885742188,76259900,0.0,0.0
-2022-07-18 00:00:00-04:00,150.74000549316406,151.57000732421875,146.6999969482422,147.07000732421875,145.256591796875,81420900,0.0,0.0
-2022-07-19 00:00:00-04:00,147.9199981689453,151.22999572753906,146.91000366210938,151.0,149.1381072998047,82982400,0.0,0.0
-2022-07-20 00:00:00-04:00,151.1199951171875,153.72000122070312,150.3699951171875,153.0399932861328,151.15293884277344,64823400,0.0,0.0
-2022-07-21 00:00:00-04:00,154.5,155.57000732421875,151.94000244140625,155.35000610351562,153.43447875976562,65086600,0.0,0.0
-2022-07-22 00:00:00-04:00,155.38999938964844,156.27999877929688,153.41000366210938,154.08999633789062,152.19000244140625,66675400,0.0,0.0
-2022-07-25 00:00:00-04:00,154.00999450683594,155.0399932861328,152.27999877929688,152.9499969482422,151.0640869140625,53623900,0.0,0.0
-2022-07-26 00:00:00-04:00,152.25999450683594,153.08999633789062,150.8000030517578,151.60000610351562,149.730712890625,55138700,0.0,0.0
-2022-07-27 00:00:00-04:00,152.5800018310547,157.3300018310547,152.16000366210938,156.7899932861328,154.8567352294922,78620700,0.0,0.0
-2022-07-28 00:00:00-04:00,156.97999572753906,157.63999938964844,154.41000366210938,157.35000610351562,155.4098358154297,81378700,0.0,0.0
-2022-07-29 00:00:00-04:00,161.24000549316406,163.6300048828125,159.5,162.50999450683594,160.5061798095703,101786900,0.0,0.0
-2022-08-01 00:00:00-04:00,161.00999450683594,163.58999633789062,160.88999938964844,161.50999450683594,159.51852416992188,67829400,0.0,0.0
-2022-08-02 00:00:00-04:00,160.10000610351562,162.41000366210938,159.6300048828125,160.00999450683594,158.03701782226562,59907000,0.0,0.0
-2022-08-03 00:00:00-04:00,160.83999633789062,166.58999633789062,160.75,166.1300048828125,164.08157348632812,82507500,0.0,0.0
-2022-08-04 00:00:00-04:00,166.00999450683594,167.19000244140625,164.42999267578125,165.80999755859375,163.7655029296875,55474100,0.0,0.0
-2022-08-05 00:00:00-04:00,163.2100067138672,165.85000610351562,163.0,165.35000610351562,163.5380401611328,56697000,0.23,0.0
-2022-08-08 00:00:00-04:00,166.3699951171875,167.80999755859375,164.1999969482422,164.8699951171875,163.06326293945312,60276900,0.0,0.0
-2022-08-09 00:00:00-04:00,164.02000427246094,165.82000732421875,163.25,164.9199981689453,163.11273193359375,63135500,0.0,0.0
-2022-08-10 00:00:00-04:00,167.67999267578125,169.33999633789062,166.89999389648438,169.24000549316406,167.3854217529297,70170500,0.0,0.0
-2022-08-11 00:00:00-04:00,170.05999755859375,170.99000549316406,168.19000244140625,168.49000549316406,166.6436309814453,57149200,0.0,0.0
-2022-08-12 00:00:00-04:00,169.82000732421875,172.1699981689453,169.39999389648438,172.10000610351562,170.2140655517578,68039400,0.0,0.0
-2022-08-15 00:00:00-04:00,171.52000427246094,173.38999938964844,171.35000610351562,173.19000244140625,171.2921142578125,54091700,0.0,0.0
-2022-08-16 00:00:00-04:00,172.77999877929688,173.7100067138672,171.66000366210938,173.02999877929688,171.1338653564453,56377100,0.0,0.0
-2022-08-17 00:00:00-04:00,172.77000427246094,176.14999389648438,172.57000732421875,174.5500030517578,172.63719177246094,79542000,0.0,0.0
-2022-08-18 00:00:00-04:00,173.75,174.89999389648438,173.1199951171875,174.14999389648438,172.24159240722656,62290100,0.0,0.0
-2022-08-19 00:00:00-04:00,173.02999877929688,173.74000549316406,171.30999755859375,171.52000427246094,169.64041137695312,70346300,0.0,0.0
-2022-08-22 00:00:00-04:00,169.69000244140625,169.86000061035156,167.13999938964844,167.57000732421875,165.73373413085938,69026800,0.0,0.0
-2022-08-23 00:00:00-04:00,167.0800018310547,168.7100067138672,166.64999389648438,167.22999572753906,165.3974151611328,54147100,0.0,0.0
-2022-08-24 00:00:00-04:00,167.32000732421875,168.11000061035156,166.25,167.52999877929688,165.6941375732422,53841500,0.0,0.0
-2022-08-25 00:00:00-04:00,168.77999877929688,170.13999938964844,168.35000610351562,170.02999877929688,168.166748046875,51218200,0.0,0.0
-2022-08-26 00:00:00-04:00,170.57000732421875,171.0500030517578,163.55999755859375,163.6199951171875,161.82696533203125,78961000,0.0,0.0
-2022-08-29 00:00:00-04:00,161.14999389648438,162.89999389648438,159.82000732421875,161.3800048828125,159.6115264892578,73314000,0.0,0.0
-2022-08-30 00:00:00-04:00,162.1300048828125,162.55999755859375,157.72000122070312,158.91000366210938,157.16860961914062,77906200,0.0,0.0
-2022-08-31 00:00:00-04:00,160.30999755859375,160.5800018310547,157.13999938964844,157.22000122070312,155.4971160888672,87991100,0.0,0.0
-2022-09-01 00:00:00-04:00,156.63999938964844,158.4199981689453,154.6699981689453,157.9600067138672,156.22901916503906,74229900,0.0,0.0
-2022-09-02 00:00:00-04:00,159.75,160.36000061035156,154.97000122070312,155.80999755859375,154.10256958007812,76957800,0.0,0.0
-2022-09-06 00:00:00-04:00,156.47000122070312,157.08999633789062,153.69000244140625,154.52999877929688,152.83657836914062,73714800,0.0,0.0
-2022-09-07 00:00:00-04:00,154.82000732421875,156.6699981689453,153.61000061035156,155.9600067138672,154.2509307861328,87449600,0.0,0.0
-2022-09-08 00:00:00-04:00,154.63999938964844,156.36000061035156,152.67999267578125,154.4600067138672,152.7673797607422,84923800,0.0,0.0
-2022-09-09 00:00:00-04:00,155.47000122070312,157.82000732421875,154.75,157.3699951171875,155.6454620361328,68028800,0.0,0.0
-2022-09-12 00:00:00-04:00,159.58999633789062,164.25999450683594,159.3000030517578,163.42999267578125,161.6390380859375,104956000,0.0,0.0
-2022-09-13 00:00:00-04:00,159.89999389648438,160.5399932861328,153.3699951171875,153.83999633789062,152.1541290283203,122656600,0.0,0.0
-2022-09-14 00:00:00-04:00,154.7899932861328,157.10000610351562,153.61000061035156,155.30999755859375,153.6080322265625,87965400,0.0,0.0
-2022-09-15 00:00:00-04:00,154.64999389648438,155.24000549316406,151.3800048828125,152.3699951171875,150.70025634765625,90481100,0.0,0.0
-2022-09-16 00:00:00-04:00,151.2100067138672,151.35000610351562,148.3699951171875,150.6999969482422,149.04855346679688,162278800,0.0,0.0
-2022-09-19 00:00:00-04:00,149.30999755859375,154.55999755859375,149.10000610351562,154.47999572753906,152.78713989257812,81474200,0.0,0.0
-2022-09-20 00:00:00-04:00,153.39999389648438,158.0800018310547,153.0800018310547,156.89999389648438,155.18063354492188,107689800,0.0,0.0
-2022-09-21 00:00:00-04:00,157.33999633789062,158.74000549316406,153.60000610351562,153.72000122070312,152.03546142578125,101696800,0.0,0.0
-2022-09-22 00:00:00-04:00,152.3800048828125,154.47000122070312,150.91000366210938,152.74000549316406,151.0662078857422,86652500,0.0,0.0
-2022-09-23 00:00:00-04:00,151.19000244140625,151.47000122070312,148.55999755859375,150.42999267578125,148.78150939941406,96029900,0.0,0.0
-2022-09-26 00:00:00-04:00,149.66000366210938,153.77000427246094,149.63999938964844,150.77000427246094,149.1177978515625,93339400,0.0,0.0
-2022-09-27 00:00:00-04:00,152.74000549316406,154.72000122070312,149.9499969482422,151.75999450683594,150.09695434570312,84442700,0.0,0.0
-2022-09-28 00:00:00-04:00,147.63999938964844,150.63999938964844,144.83999633789062,149.83999633789062,148.19796752929688,146691400,0.0,0.0
-2022-09-29 00:00:00-04:00,146.10000610351562,146.72000122070312,140.67999267578125,142.47999572753906,140.9186553955078,128138200,0.0,0.0
-2022-09-30 00:00:00-04:00,141.27999877929688,143.10000610351562,138.0,138.1999969482422,136.68551635742188,124925300,0.0,0.0
-2022-10-03 00:00:00-04:00,138.2100067138672,143.07000732421875,137.69000244140625,142.4499969482422,140.88897705078125,114311700,0.0,0.0
-2022-10-04 00:00:00-04:00,145.02999877929688,146.22000122070312,144.25999450683594,146.10000610351562,144.49896240234375,87830100,0.0,0.0
-2022-10-05 00:00:00-04:00,144.07000732421875,147.3800048828125,143.00999450683594,146.39999389648438,144.79566955566406,79471000,0.0,0.0
-2022-10-06 00:00:00-04:00,145.80999755859375,147.5399932861328,145.22000122070312,145.42999267578125,143.8363037109375,68402200,0.0,0.0
-2022-10-07 00:00:00-04:00,142.5399932861328,143.10000610351562,139.4499969482422,140.08999633789062,138.55484008789062,85925600,0.0,0.0
-2022-10-10 00:00:00-04:00,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,138.88119506835938,74899000,0.0,0.0
-2022-10-11 00:00:00-04:00,139.89999389648438,141.35000610351562,138.22000122070312,138.97999572753906,137.4569854736328,77033700,0.0,0.0
-2022-10-12 00:00:00-04:00,139.1300048828125,140.36000061035156,138.16000366210938,138.33999633789062,136.8240203857422,70433700,0.0,0.0
-2022-10-13 00:00:00-04:00,134.99000549316406,143.58999633789062,134.3699951171875,142.99000549316406,141.42306518554688,113224000,0.0,0.0
-2022-10-14 00:00:00-04:00,144.30999755859375,144.52000427246094,138.19000244140625,138.3800048828125,136.8635711669922,88598000,0.0,0.0
-2022-10-17 00:00:00-04:00,141.07000732421875,142.89999389648438,140.27000427246094,142.41000366210938,140.84942626953125,85250900,0.0,0.0
-2022-10-18 00:00:00-04:00,145.49000549316406,146.6999969482422,140.61000061035156,143.75,142.1747283935547,99136600,0.0,0.0
-2022-10-19 00:00:00-04:00,141.69000244140625,144.9499969482422,141.5,143.86000061035156,142.28350830078125,61758300,0.0,0.0
-2022-10-20 00:00:00-04:00,143.02000427246094,145.88999938964844,142.64999389648438,143.38999938964844,141.8186492919922,64522000,0.0,0.0
-2022-10-21 00:00:00-04:00,142.8699951171875,147.85000610351562,142.64999389648438,147.27000427246094,145.65615844726562,86548600,0.0,0.0
-2022-10-24 00:00:00-04:00,147.19000244140625,150.22999572753906,146.0,149.4499969482422,147.81224060058594,75981900,0.0,0.0
-2022-10-25 00:00:00-04:00,150.08999633789062,152.49000549316406,149.36000061035156,152.33999633789062,150.6706085205078,74732300,0.0,0.0
-2022-10-26 00:00:00-04:00,150.9600067138672,151.99000549316406,148.0399932861328,149.35000610351562,147.7133331298828,88194300,0.0,0.0
-2022-10-27 00:00:00-04:00,148.07000732421875,149.0500030517578,144.1300048828125,144.8000030517578,143.21322631835938,109180200,0.0,0.0
-2022-10-28 00:00:00-04:00,148.1999969482422,157.5,147.82000732421875,155.74000549316406,154.03335571289062,164762400,0.0,0.0
-2022-10-31 00:00:00-04:00,153.16000366210938,154.24000549316406,151.9199981689453,153.33999633789062,151.65963745117188,97943200,0.0,0.0
-2022-11-01 00:00:00-04:00,155.0800018310547,155.4499969482422,149.1300048828125,150.64999389648438,148.99911499023438,80379300,0.0,0.0
-2022-11-02 00:00:00-04:00,148.9499969482422,152.1699981689453,145.0,145.02999877929688,143.44070434570312,93604600,0.0,0.0
-2022-11-03 00:00:00-04:00,142.05999755859375,142.8000030517578,138.75,138.8800048828125,137.35809326171875,97918500,0.0,0.0
-2022-11-04 00:00:00-04:00,142.08999633789062,142.6699981689453,134.3800048828125,138.3800048828125,137.0906219482422,140814800,0.23,0.0
-2022-11-07 00:00:00-05:00,137.11000061035156,139.14999389648438,135.6699981689453,138.9199981689453,137.6255645751953,83374600,0.0,0.0
-2022-11-08 00:00:00-05:00,140.41000366210938,141.42999267578125,137.49000549316406,139.5,138.20018005371094,89908500,0.0,0.0
-2022-11-09 00:00:00-05:00,138.5,138.5500030517578,134.58999633789062,134.8699951171875,133.61329650878906,74917800,0.0,0.0
-2022-11-10 00:00:00-05:00,141.24000549316406,146.8699951171875,139.5,146.8699951171875,145.50149536132812,118854000,0.0,0.0
-2022-11-11 00:00:00-05:00,145.82000732421875,150.00999450683594,144.3699951171875,149.6999969482422,148.30514526367188,93979700,0.0,0.0
-2022-11-14 00:00:00-05:00,148.97000122070312,150.27999877929688,147.42999267578125,148.27999877929688,146.89834594726562,73374100,0.0,0.0
-2022-11-15 00:00:00-05:00,152.22000122070312,153.58999633789062,148.55999755859375,150.0399932861328,148.64198303222656,89868300,0.0,0.0
-2022-11-16 00:00:00-05:00,149.1300048828125,149.8699951171875,147.2899932861328,148.7899932861328,147.40359497070312,64218300,0.0,0.0
-2022-11-17 00:00:00-05:00,146.42999267578125,151.47999572753906,146.14999389648438,150.72000122070312,149.3156280517578,80389400,0.0,0.0
-2022-11-18 00:00:00-05:00,152.30999755859375,152.6999969482422,149.97000122070312,151.2899932861328,149.8802947998047,74829600,0.0,0.0
-2022-11-21 00:00:00-05:00,150.16000366210938,150.3699951171875,147.72000122070312,148.00999450683594,146.63088989257812,58724100,0.0,0.0
-2022-11-22 00:00:00-05:00,148.1300048828125,150.4199981689453,146.92999267578125,150.17999267578125,148.7806396484375,51804100,0.0,0.0
-2022-11-23 00:00:00-05:00,149.4499969482422,151.8300018310547,149.33999633789062,151.07000732421875,149.66238403320312,58301400,0.0,0.0
-2022-11-25 00:00:00-05:00,148.30999755859375,148.8800048828125,147.1199951171875,148.11000061035156,146.72994995117188,35195900,0.0,0.0
-2022-11-28 00:00:00-05:00,145.13999938964844,146.63999938964844,143.3800048828125,144.22000122070312,142.87619018554688,69246000,0.0,0.0
-2022-11-29 00:00:00-05:00,144.2899932861328,144.80999755859375,140.35000610351562,141.1699981689453,139.85462951660156,83763800,0.0,0.0
-2022-11-30 00:00:00-05:00,141.39999389648438,148.72000122070312,140.5500030517578,148.02999877929688,146.6506805419922,111380900,0.0,0.0
-2022-12-01 00:00:00-05:00,148.2100067138672,149.1300048828125,146.61000061035156,148.30999755859375,146.92808532714844,71250400,0.0,0.0
-2022-12-02 00:00:00-05:00,145.9600067138672,148.0,145.64999389648438,147.80999755859375,146.43275451660156,65447400,0.0,0.0
-2022-12-05 00:00:00-05:00,147.77000427246094,150.9199981689453,145.77000427246094,146.6300048828125,145.26376342773438,68826400,0.0,0.0
-2022-12-06 00:00:00-05:00,147.07000732421875,147.3000030517578,141.9199981689453,142.91000366210938,141.57839965820312,64727200,0.0,0.0
-2022-12-07 00:00:00-05:00,142.19000244140625,143.3699951171875,140.0,140.94000244140625,139.62677001953125,69721100,0.0,0.0
-2022-12-08 00:00:00-05:00,142.36000061035156,143.52000427246094,141.10000610351562,142.64999389648438,141.32081604003906,62128300,0.0,0.0
-2022-12-09 00:00:00-05:00,142.33999633789062,145.57000732421875,140.89999389648438,142.16000366210938,140.83538818359375,76097000,0.0,0.0
-2022-12-12 00:00:00-05:00,142.6999969482422,144.5,141.05999755859375,144.49000549316406,143.14369201660156,70462700,0.0,0.0
-2022-12-13 00:00:00-05:00,149.5,149.97000122070312,144.24000549316406,145.47000122070312,144.1145477294922,93886200,0.0,0.0
-2022-12-14 00:00:00-05:00,145.35000610351562,146.66000366210938,141.16000366210938,143.2100067138672,141.87559509277344,82291200,0.0,0.0
-2022-12-15 00:00:00-05:00,141.11000061035156,141.8000030517578,136.02999877929688,136.5,135.22811889648438,98931900,0.0,0.0
-2022-12-16 00:00:00-05:00,136.69000244140625,137.64999389648438,133.72999572753906,134.50999450683594,133.2566680908203,160156900,0.0,0.0
-2022-12-19 00:00:00-05:00,135.11000061035156,135.1999969482422,131.32000732421875,132.3699951171875,131.13661193847656,79592600,0.0,0.0
-2022-12-20 00:00:00-05:00,131.38999938964844,133.25,129.88999938964844,132.3000030517578,131.0672607421875,77432800,0.0,0.0
-2022-12-21 00:00:00-05:00,132.97999572753906,136.80999755859375,132.75,135.4499969482422,134.18792724609375,85928000,0.0,0.0
-2022-12-22 00:00:00-05:00,134.35000610351562,134.55999755859375,130.3000030517578,132.22999572753906,130.9979248046875,77852100,0.0,0.0
-2022-12-23 00:00:00-05:00,130.9199981689453,132.4199981689453,129.63999938964844,131.86000061035156,130.63134765625,63814900,0.0,0.0
-2022-12-27 00:00:00-05:00,131.3800048828125,131.41000366210938,128.72000122070312,130.02999877929688,128.8184051513672,69007800,0.0,0.0
-2022-12-28 00:00:00-05:00,129.6699981689453,131.02999877929688,125.87000274658203,126.04000091552734,124.86558532714844,85438400,0.0,0.0
-2022-12-29 00:00:00-05:00,127.98999786376953,130.47999572753906,127.7300033569336,129.61000061035156,128.40232849121094,75703700,0.0,0.0
-2022-12-30 00:00:00-05:00,128.41000366210938,129.9499969482422,127.43000030517578,129.92999267578125,128.71932983398438,77034200,0.0,0.0
-2023-01-03 00:00:00-05:00,130.27999877929688,130.89999389648438,124.16999816894531,125.06999969482422,123.9046401977539,112117500,0.0,0.0
-2023-01-04 00:00:00-05:00,126.88999938964844,128.66000366210938,125.08000183105469,126.36000061035156,125.18260955810547,89113600,0.0,0.0
-2023-01-05 00:00:00-05:00,127.12999725341797,127.7699966430664,124.76000213623047,125.0199966430664,123.8551025390625,80962700,0.0,0.0
-2023-01-06 00:00:00-05:00,126.01000213623047,130.2899932861328,124.88999938964844,129.6199951171875,128.4122314453125,87754700,0.0,0.0
-2023-01-09 00:00:00-05:00,130.47000122070312,133.41000366210938,129.88999938964844,130.14999389648438,128.9373016357422,70790800,0.0,0.0
-2023-01-10 00:00:00-05:00,130.25999450683594,131.25999450683594,128.1199951171875,130.72999572753906,129.5118865966797,63896200,0.0,0.0
-2023-01-11 00:00:00-05:00,131.25,133.50999450683594,130.4600067138672,133.49000549316406,132.2461700439453,69458900,0.0,0.0
-2023-01-12 00:00:00-05:00,133.8800048828125,134.25999450683594,131.44000244140625,133.41000366210938,132.1669158935547,71379600,0.0,0.0
-2023-01-13 00:00:00-05:00,132.02999877929688,134.9199981689453,131.66000366210938,134.75999450683594,133.50433349609375,57809700,0.0,0.0
-2023-01-17 00:00:00-05:00,134.8300018310547,137.2899932861328,134.1300048828125,135.94000244140625,134.67337036132812,63646600,0.0,0.0
-2023-01-18 00:00:00-05:00,136.82000732421875,138.61000061035156,135.02999877929688,135.2100067138672,133.95018005371094,69672800,0.0,0.0
-2023-01-19 00:00:00-05:00,134.0800018310547,136.25,133.77000427246094,135.27000427246094,134.00961303710938,58280400,0.0,0.0
-2023-01-20 00:00:00-05:00,135.27999877929688,138.02000427246094,134.22000122070312,137.8699951171875,136.58534240722656,80223600,0.0,0.0
-2023-01-23 00:00:00-05:00,138.1199951171875,143.32000732421875,137.89999389648438,141.11000061035156,139.795166015625,81760300,0.0,0.0
-2023-01-24 00:00:00-05:00,140.30999755859375,143.16000366210938,140.3000030517578,142.52999877929688,141.20193481445312,66435100,0.0,0.0
-2023-01-25 00:00:00-05:00,140.88999938964844,142.42999267578125,138.80999755859375,141.86000061035156,140.5382080078125,65799300,0.0,0.0
-2023-01-26 00:00:00-05:00,143.1699981689453,144.25,141.89999389648438,143.9600067138672,142.61862182617188,54105100,0.0,0.0
-2023-01-27 00:00:00-05:00,143.16000366210938,147.22999572753906,143.0800018310547,145.92999267578125,144.57025146484375,70555800,0.0,0.0
-2023-01-30 00:00:00-05:00,144.9600067138672,145.5500030517578,142.85000610351562,143.0,141.6675567626953,64015300,0.0,0.0
-2023-01-31 00:00:00-05:00,142.6999969482422,144.33999633789062,142.27999877929688,144.2899932861328,142.94552612304688,65874500,0.0,0.0
-2023-02-01 00:00:00-05:00,143.97000122070312,146.61000061035156,141.32000732421875,145.42999267578125,144.07492065429688,77663600,0.0,0.0
-2023-02-02 00:00:00-05:00,148.89999389648438,151.17999267578125,148.1699981689453,150.82000732421875,149.41473388671875,118339000,0.0,0.0
-2023-02-03 00:00:00-05:00,148.02999877929688,157.3800048828125,147.8300018310547,154.5,153.06040954589844,154357300,0.0,0.0
-2023-02-06 00:00:00-05:00,152.57000732421875,153.10000610351562,150.77999877929688,151.72999572753906,150.3162078857422,69858300,0.0,0.0
-2023-02-07 00:00:00-05:00,150.63999938964844,155.22999572753906,150.63999938964844,154.64999389648438,153.20899963378906,83322600,0.0,0.0
-2023-02-08 00:00:00-05:00,153.8800048828125,154.5800018310547,151.1699981689453,151.9199981689453,150.5044403076172,64120100,0.0,0.0
-2023-02-09 00:00:00-05:00,153.77999877929688,154.3300018310547,150.4199981689453,150.8699951171875,149.46420288085938,56007100,0.0,0.0
-2023-02-10 00:00:00-05:00,149.4600067138672,151.33999633789062,149.22000122070312,151.00999450683594,149.83135986328125,57450700,0.23,0.0
-2023-02-13 00:00:00-05:00,150.9499969482422,154.25999450683594,150.9199981689453,153.85000610351562,152.649169921875,62199000,0.0,0.0
-2023-02-14 00:00:00-05:00,152.1199951171875,153.77000427246094,150.86000061035156,153.1999969482422,152.00425720214844,61707600,0.0,0.0
-2023-02-15 00:00:00-05:00,153.11000061035156,155.5,152.8800048828125,155.3300018310547,154.11761474609375,65573800,0.0,0.0
-2023-02-16 00:00:00-05:00,153.50999450683594,156.3300018310547,153.35000610351562,153.7100067138672,152.51028442382812,68167900,0.0,0.0
-2023-02-17 00:00:00-05:00,152.35000610351562,153.0,150.85000610351562,152.5500030517578,151.3593292236328,59144100,0.0,0.0
-2023-02-21 00:00:00-05:00,150.1999969482422,151.3000030517578,148.41000366210938,148.47999572753906,147.3210906982422,58867200,0.0,0.0
-2023-02-22 00:00:00-05:00,148.8699951171875,149.9499969482422,147.16000366210938,148.91000366210938,147.7477264404297,51011300,0.0,0.0
-2023-02-23 00:00:00-05:00,150.08999633789062,150.33999633789062,147.24000549316406,149.39999389648438,148.23390197753906,48394200,0.0,0.0
-2023-02-24 00:00:00-05:00,147.11000061035156,147.19000244140625,145.72000122070312,146.7100067138672,145.56491088867188,55469600,0.0,0.0
-2023-02-27 00:00:00-05:00,147.7100067138672,149.1699981689453,147.4499969482422,147.9199981689453,146.7654571533203,44998500,0.0,0.0
-2023-02-28 00:00:00-05:00,147.0500030517578,149.0800018310547,146.8300018310547,147.41000366210938,146.2594451904297,50547000,0.0,0.0
-2023-03-01 00:00:00-05:00,146.8300018310547,147.22999572753906,145.00999450683594,145.30999755859375,144.17584228515625,55479000,0.0,0.0
-2023-03-02 00:00:00-05:00,144.3800048828125,146.7100067138672,143.89999389648438,145.91000366210938,144.77114868164062,52238100,0.0,0.0
-2023-03-03 00:00:00-05:00,148.0399932861328,151.11000061035156,147.3300018310547,151.02999877929688,149.8511962890625,70732300,0.0,0.0
-2023-03-06 00:00:00-05:00,153.7899932861328,156.3000030517578,153.4600067138672,153.8300018310547,152.6293487548828,87558000,0.0,0.0
-2023-03-07 00:00:00-05:00,153.6999969482422,154.02999877929688,151.1300048828125,151.60000610351562,150.416748046875,56182000,0.0,0.0
-2023-03-08 00:00:00-05:00,152.80999755859375,153.47000122070312,151.8300018310547,152.8699951171875,151.6768341064453,47204800,0.0,0.0
-2023-03-09 00:00:00-05:00,153.55999755859375,154.5399932861328,150.22999572753906,150.58999633789062,149.41464233398438,53833600,0.0,0.0
-2023-03-10 00:00:00-05:00,150.2100067138672,150.94000244140625,147.61000061035156,148.5,147.3409423828125,68572400,0.0,0.0
-2023-03-13 00:00:00-04:00,147.80999755859375,153.13999938964844,147.6999969482422,150.47000122070312,149.2955780029297,84457100,0.0,0.0
-2023-03-14 00:00:00-04:00,151.27999877929688,153.39999389648438,150.10000610351562,152.58999633789062,151.39901733398438,73695900,0.0,0.0
-2023-03-15 00:00:00-04:00,151.19000244140625,153.25,149.9199981689453,152.99000549316406,151.7958984375,77167900,0.0,0.0
-2023-03-16 00:00:00-04:00,152.16000366210938,156.4600067138672,151.63999938964844,155.85000610351562,154.63356018066406,76161100,0.0,0.0
-2023-03-17 00:00:00-04:00,156.0800018310547,156.74000549316406,154.27999877929688,155.0,153.79022216796875,98944600,0.0,0.0
-2023-03-20 00:00:00-04:00,155.07000732421875,157.82000732421875,154.14999389648438,157.39999389648438,156.1714630126953,73641400,0.0,0.0
-2023-03-21 00:00:00-04:00,157.32000732421875,159.39999389648438,156.5399932861328,159.27999877929688,158.0367889404297,73938300,0.0,0.0
-2023-03-22 00:00:00-04:00,159.3000030517578,162.13999938964844,157.80999755859375,157.8300018310547,156.59811401367188,75701800,0.0,0.0
-2023-03-23 00:00:00-04:00,158.8300018310547,161.5500030517578,157.67999267578125,158.92999267578125,157.6895294189453,67622100,0.0,0.0
-2023-03-24 00:00:00-04:00,158.86000061035156,160.33999633789062,157.85000610351562,160.25,158.9992218017578,59196500,0.0,0.0
-2023-03-27 00:00:00-04:00,159.94000244140625,160.77000427246094,157.8699951171875,158.27999877929688,157.0446014404297,52390300,0.0,0.0
-2023-03-28 00:00:00-04:00,157.97000122070312,158.49000549316406,155.97999572753906,157.64999389648438,156.4195098876953,45992200,0.0,0.0
-2023-03-29 00:00:00-04:00,159.3699951171875,161.0500030517578,159.35000610351562,160.77000427246094,159.51515197753906,51305700,0.0,0.0
-2023-03-30 00:00:00-04:00,161.52999877929688,162.47000122070312,161.27000427246094,162.36000061035156,161.09275817871094,49501700,0.0,0.0
-2023-03-31 00:00:00-04:00,162.44000244140625,165.0,161.91000366210938,164.89999389648438,163.6129150390625,68749800,0.0,0.0
-2023-04-03 00:00:00-04:00,164.27000427246094,166.2899932861328,164.22000122070312,166.1699981689453,164.87301635742188,56976200,0.0,0.0
-2023-04-04 00:00:00-04:00,166.60000610351562,166.83999633789062,165.11000061035156,165.6300048828125,164.3372344970703,46278300,0.0,0.0
-2023-04-05 00:00:00-04:00,164.74000549316406,165.0500030517578,161.8000030517578,163.75999450683594,162.48182678222656,51511700,0.0,0.0
-2023-04-06 00:00:00-04:00,162.42999267578125,164.9600067138672,162.0,164.66000366210938,163.3748016357422,45390100,0.0,0.0
-2023-04-10 00:00:00-04:00,161.4199981689453,162.02999877929688,160.0800018310547,162.02999877929688,160.7653350830078,47716900,0.0,0.0
-2023-04-11 00:00:00-04:00,162.35000610351562,162.36000061035156,160.50999450683594,160.8000030517578,159.54493713378906,47644200,0.0,0.0
-2023-04-12 00:00:00-04:00,161.22000122070312,162.05999755859375,159.77999877929688,160.10000610351562,158.8504180908203,50133100,0.0,0.0
-2023-04-13 00:00:00-04:00,161.6300048828125,165.8000030517578,161.4199981689453,165.55999755859375,164.2677764892578,68445600,0.0,0.0
-2023-04-14 00:00:00-04:00,164.58999633789062,166.32000732421875,163.82000732421875,165.2100067138672,163.92051696777344,49386500,0.0,0.0
-2023-04-17 00:00:00-04:00,165.08999633789062,165.38999938964844,164.02999877929688,165.22999572753906,163.94033813476562,41516200,0.0,0.0
-2023-04-18 00:00:00-04:00,166.10000610351562,167.41000366210938,165.64999389648438,166.47000122070312,165.17068481445312,49923000,0.0,0.0
-2023-04-19 00:00:00-04:00,165.8000030517578,168.16000366210938,165.5399932861328,167.6300048828125,166.32164001464844,47720200,0.0,0.0
-2023-04-20 00:00:00-04:00,166.08999633789062,167.8699951171875,165.55999755859375,166.64999389648438,165.34927368164062,52456400,0.0,0.0
-2023-04-21 00:00:00-04:00,165.0500030517578,166.4499969482422,164.49000549316406,165.02000427246094,163.73199462890625,58337300,0.0,0.0
-2023-04-24 00:00:00-04:00,165.0,165.60000610351562,163.88999938964844,165.3300018310547,164.03956604003906,41949600,0.0,0.0
-2023-04-25 00:00:00-04:00,165.19000244140625,166.30999755859375,163.72999572753906,163.77000427246094,162.4917449951172,48714100,0.0,0.0
-2023-04-26 00:00:00-04:00,163.05999755859375,165.27999877929688,162.8000030517578,163.75999450683594,162.48182678222656,45498800,0.0,0.0
-2023-04-27 00:00:00-04:00,165.19000244140625,168.55999755859375,165.19000244140625,168.41000366210938,167.0955352783203,64902300,0.0,0.0
-2023-04-28 00:00:00-04:00,168.49000549316406,169.85000610351562,167.8800048828125,169.67999267578125,168.35562133789062,55209200,0.0,0.0
-2023-05-01 00:00:00-04:00,169.27999877929688,170.4499969482422,168.63999938964844,169.58999633789062,168.26632690429688,52472900,0.0,0.0
-2023-05-02 00:00:00-04:00,170.08999633789062,170.35000610351562,167.5399932861328,168.5399932861328,167.22451782226562,48425700,0.0,0.0
-2023-05-03 00:00:00-04:00,169.5,170.9199981689453,167.16000366210938,167.4499969482422,166.14305114746094,65136000,0.0,0.0
-2023-05-04 00:00:00-04:00,164.88999938964844,167.0399932861328,164.30999755859375,165.7899932861328,164.4959716796875,81235400,0.0,0.0
-2023-05-05 00:00:00-04:00,170.97999572753906,174.3000030517578,170.75999450683594,173.57000732421875,172.2152557373047,113316400,0.0,0.0
-2023-05-08 00:00:00-04:00,172.47999572753906,173.85000610351562,172.11000061035156,173.5,172.14581298828125,55962800,0.0,0.0
-2023-05-09 00:00:00-04:00,173.0500030517578,173.5399932861328,171.60000610351562,171.77000427246094,170.42930603027344,45326900,0.0,0.0
-2023-05-10 00:00:00-04:00,173.02000427246094,174.02999877929688,171.89999389648438,173.55999755859375,172.20533752441406,53724500,0.0,0.0
-2023-05-11 00:00:00-04:00,173.85000610351562,174.58999633789062,172.1699981689453,173.75,172.39385986328125,49514700,0.0,0.0
-2023-05-12 00:00:00-04:00,173.6199951171875,174.05999755859375,171.0,172.57000732421875,171.45989990234375,45497800,0.24,0.0
-2023-05-15 00:00:00-04:00,173.16000366210938,173.2100067138672,171.47000122070312,172.07000732421875,170.963134765625,37266700,0.0,0.0
-2023-05-16 00:00:00-04:00,171.99000549316406,173.13999938964844,171.8000030517578,172.07000732421875,170.963134765625,42110300,0.0,0.0
-2023-05-17 00:00:00-04:00,171.7100067138672,172.92999267578125,170.4199981689453,172.69000244140625,171.57913208007812,57951600,0.0,0.0
-2023-05-18 00:00:00-04:00,173.0,175.24000549316406,172.5800018310547,175.0500030517578,173.9239501953125,65496700,0.0,0.0
-2023-05-19 00:00:00-04:00,176.38999938964844,176.38999938964844,174.94000244140625,175.16000366210938,174.0332489013672,55772400,0.0,0.0
-2023-05-22 00:00:00-04:00,173.97999572753906,174.7100067138672,173.4499969482422,174.1999969482422,173.0794219970703,43570900,0.0,0.0
-2023-05-23 00:00:00-04:00,173.1300048828125,173.3800048828125,171.27999877929688,171.55999755859375,170.45640563964844,50747300,0.0,0.0
-2023-05-24 00:00:00-04:00,171.08999633789062,172.4199981689453,170.52000427246094,171.83999633789062,170.73458862304688,45143500,0.0,0.0
-2023-05-25 00:00:00-04:00,172.41000366210938,173.89999389648438,171.69000244140625,172.99000549316406,171.877197265625,56058300,0.0,0.0
-2023-05-26 00:00:00-04:00,173.32000732421875,175.77000427246094,173.11000061035156,175.42999267578125,174.301513671875,54835000,0.0,0.0
-2023-05-30 00:00:00-04:00,176.9600067138672,178.99000549316406,176.57000732421875,177.3000030517578,176.1594696044922,55964400,0.0,0.0
-2023-05-31 00:00:00-04:00,177.3300018310547,179.35000610351562,176.75999450683594,177.25,176.10980224609375,99625300,0.0,0.0
-2023-06-01 00:00:00-04:00,177.6999969482422,180.1199951171875,176.92999267578125,180.08999633789062,178.9315185546875,68901800,0.0,0.0
-2023-06-02 00:00:00-04:00,181.02999877929688,181.77999877929688,179.25999450683594,180.9499969482422,179.78599548339844,61945900,0.0,0.0
-2023-06-05 00:00:00-04:00,182.6300048828125,184.9499969482422,178.0399932861328,179.5800018310547,178.42481994628906,121946500,0.0,0.0
-2023-06-06 00:00:00-04:00,179.97000122070312,180.1199951171875,177.42999267578125,179.2100067138672,178.05722045898438,64848400,0.0,0.0
-2023-06-07 00:00:00-04:00,178.44000244140625,181.2100067138672,177.32000732421875,177.82000732421875,176.6761474609375,61944600,0.0,0.0
-2023-06-08 00:00:00-04:00,177.89999389648438,180.83999633789062,177.4600067138672,180.57000732421875,179.40843200683594,50214900,0.0,0.0
-2023-06-09 00:00:00-04:00,181.5,182.22999572753906,180.6300048828125,180.9600067138672,179.7959442138672,48870700,0.0,0.0
-2023-06-12 00:00:00-04:00,181.27000427246094,183.88999938964844,180.97000122070312,183.7899932861328,182.6077423095703,54274900,0.0,0.0
-2023-06-13 00:00:00-04:00,182.8000030517578,184.14999389648438,182.44000244140625,183.30999755859375,182.1308135986328,54929100,0.0,0.0
-2023-06-14 00:00:00-04:00,183.3699951171875,184.38999938964844,182.02000427246094,183.9499969482422,182.76669311523438,57462900,0.0,0.0
-2023-06-15 00:00:00-04:00,183.9600067138672,186.52000427246094,183.77999877929688,186.00999450683594,184.8134307861328,65433200,0.0,0.0
-2023-06-16 00:00:00-04:00,186.72999572753906,186.99000549316406,184.27000427246094,184.9199981689453,183.73045349121094,101235600,0.0,0.0
-2023-06-20 00:00:00-04:00,184.41000366210938,186.10000610351562,184.41000366210938,185.00999450683594,183.81988525390625,49799100,0.0,0.0
-2023-06-21 00:00:00-04:00,184.89999389648438,185.41000366210938,182.58999633789062,183.9600067138672,182.77664184570312,49515700,0.0,0.0
-2023-06-22 00:00:00-04:00,183.74000549316406,187.0500030517578,183.6699981689453,187.0,185.7970733642578,51245300,0.0,0.0
-2023-06-23 00:00:00-04:00,185.5500030517578,187.55999755859375,185.00999450683594,186.67999267578125,185.4791259765625,53079300,0.0,0.0
-2023-06-26 00:00:00-04:00,186.8300018310547,188.0500030517578,185.22999572753906,185.27000427246094,184.07821655273438,48088700,0.0,0.0
-2023-06-27 00:00:00-04:00,185.88999938964844,188.38999938964844,185.6699981689453,188.05999755859375,186.85023498535156,50730800,0.0,0.0
-2023-06-28 00:00:00-04:00,187.92999267578125,189.89999389648438,187.60000610351562,189.25,188.0325927734375,51216800,0.0,0.0
-2023-06-29 00:00:00-04:00,189.0800018310547,190.07000732421875,188.94000244140625,189.58999633789062,188.37042236328125,46347300,0.0,0.0
-2023-06-30 00:00:00-04:00,191.6300048828125,194.47999572753906,191.25999450683594,193.97000122070312,192.7222442626953,85069600,0.0,0.0
-2023-07-03 00:00:00-04:00,193.77999877929688,193.8800048828125,191.75999450683594,192.4600067138672,191.22198486328125,31458200,0.0,0.0
-2023-07-05 00:00:00-04:00,191.57000732421875,192.97999572753906,190.6199951171875,191.3300018310547,190.09922790527344,46920300,0.0,0.0
-2023-07-06 00:00:00-04:00,189.83999633789062,192.02000427246094,189.1999969482422,191.80999755859375,190.57614135742188,45094300,0.0,0.0
-2023-07-07 00:00:00-04:00,191.41000366210938,192.6699981689453,190.24000549316406,190.67999267578125,189.45339965820312,46778000,0.0,0.0
-2023-07-10 00:00:00-04:00,189.25999450683594,189.99000549316406,187.0399932861328,188.61000061035156,187.396728515625,59922200,0.0,0.0
-2023-07-11 00:00:00-04:00,189.16000366210938,189.3000030517578,186.60000610351562,188.0800018310547,186.87014770507812,46638100,0.0,0.0
-2023-07-12 00:00:00-04:00,189.67999267578125,191.6999969482422,188.47000122070312,189.77000427246094,188.5492706298828,60750200,0.0,0.0
-2023-07-13 00:00:00-04:00,190.5,191.19000244140625,189.77999877929688,190.5399932861328,189.31431579589844,41342300,0.0,0.0
-2023-07-14 00:00:00-04:00,190.22999572753906,191.17999267578125,189.6300048828125,190.69000244140625,189.4633331298828,41573900,0.0,0.0
-2023-07-17 00:00:00-04:00,191.89999389648438,194.32000732421875,191.80999755859375,193.99000549316406,192.74212646484375,50520200,0.0,0.0
-2023-07-18 00:00:00-04:00,193.35000610351562,194.3300018310547,192.4199981689453,193.72999572753906,192.48379516601562,48353800,0.0,0.0
-2023-07-19 00:00:00-04:00,193.10000610351562,198.22999572753906,192.64999389648438,195.10000610351562,193.84495544433594,80507300,0.0,0.0
-2023-07-20 00:00:00-04:00,195.08999633789062,196.47000122070312,192.5,193.1300048828125,191.8876495361328,59581200,0.0,0.0
-2023-07-21 00:00:00-04:00,194.10000610351562,194.97000122070312,191.22999572753906,191.94000244140625,190.70530700683594,71917800,0.0,0.0
-2023-07-24 00:00:00-04:00,193.41000366210938,194.91000366210938,192.25,192.75,191.5100860595703,45377800,0.0,0.0
-2023-07-25 00:00:00-04:00,193.3300018310547,194.44000244140625,192.9199981689453,193.6199951171875,192.37448120117188,37283200,0.0,0.0
-2023-07-26 00:00:00-04:00,193.6699981689453,195.63999938964844,193.32000732421875,194.5,193.24880981445312,47471900,0.0,0.0
-2023-07-27 00:00:00-04:00,196.02000427246094,197.1999969482422,192.5500030517578,193.22000122070312,191.97706604003906,47460200,0.0,0.0
-2023-07-28 00:00:00-04:00,194.6699981689453,196.6300048828125,194.13999938964844,195.8300018310547,194.57028198242188,48291400,0.0,0.0
-2023-07-31 00:00:00-04:00,196.05999755859375,196.49000549316406,195.25999450683594,196.4499969482422,195.18629455566406,38824100,0.0,0.0
-2023-08-01 00:00:00-04:00,196.24000549316406,196.72999572753906,195.27999877929688,195.61000061035156,194.35169982910156,35175100,0.0,0.0
-2023-08-02 00:00:00-04:00,195.0399932861328,195.17999267578125,191.85000610351562,192.5800018310547,191.3411865234375,50389300,0.0,0.0
-2023-08-03 00:00:00-04:00,191.57000732421875,192.3699951171875,190.69000244140625,191.1699981689453,189.9402618408203,61235200,0.0,0.0
-2023-08-04 00:00:00-04:00,185.52000427246094,187.3800048828125,181.9199981689453,181.99000549316406,180.81932067871094,115799700,0.0,0.0
-2023-08-07 00:00:00-04:00,182.1300048828125,183.1300048828125,177.35000610351562,178.85000610351562,177.69949340820312,97576100,0.0,0.0
-2023-08-08 00:00:00-04:00,179.69000244140625,180.27000427246094,177.5800018310547,179.8000030517578,178.64337158203125,67823000,0.0,0.0
-2023-08-09 00:00:00-04:00,180.8699951171875,180.92999267578125,177.00999450683594,178.19000244140625,177.04376220703125,60378500,0.0,0.0
-2023-08-10 00:00:00-04:00,179.47999572753906,180.75,177.60000610351562,177.97000122070312,176.82516479492188,54686900,0.0,0.0
-2023-08-11 00:00:00-04:00,177.32000732421875,178.6199951171875,176.5500030517578,177.7899932861328,176.88485717773438,51988100,0.24,0.0
-2023-08-14 00:00:00-04:00,177.97000122070312,179.69000244140625,177.30999755859375,179.4600067138672,178.54637145996094,43675600,0.0,0.0
-2023-08-15 00:00:00-04:00,178.8800048828125,179.47999572753906,177.0500030517578,177.4499969482422,176.5465850830078,43622600,0.0,0.0
-2023-08-16 00:00:00-04:00,177.1300048828125,178.5399932861328,176.5,176.57000732421875,175.67108154296875,46964900,0.0,0.0
-2023-08-17 00:00:00-04:00,177.13999938964844,177.50999450683594,173.47999572753906,174.0,173.11416625976562,66062900,0.0,0.0
-2023-08-18 00:00:00-04:00,172.3000030517578,175.10000610351562,171.9600067138672,174.49000549316406,173.60166931152344,61114200,0.0,0.0
-2023-08-21 00:00:00-04:00,175.07000732421875,176.1300048828125,173.74000549316406,175.83999633789062,174.94479370117188,46311900,0.0,0.0
-2023-08-22 00:00:00-04:00,177.05999755859375,177.67999267578125,176.25,177.22999572753906,176.3277130126953,42084200,0.0,0.0
-2023-08-23 00:00:00-04:00,178.52000427246094,181.5500030517578,178.3300018310547,181.1199951171875,180.19790649414062,52722800,0.0,0.0
-2023-08-24 00:00:00-04:00,180.6699981689453,181.10000610351562,176.00999450683594,176.3800048828125,175.4820556640625,54945800,0.0,0.0
-2023-08-25 00:00:00-04:00,177.3800048828125,179.14999389648438,175.82000732421875,178.61000061035156,177.70068359375,51449600,0.0,0.0
-2023-08-28 00:00:00-04:00,180.08999633789062,180.58999633789062,178.5500030517578,180.19000244140625,179.27264404296875,43820700,0.0,0.0
-2023-08-29 00:00:00-04:00,179.6999969482422,184.89999389648438,179.5,184.1199951171875,183.1826171875,53003900,0.0,0.0
-2023-08-30 00:00:00-04:00,184.94000244140625,187.85000610351562,184.74000549316406,187.64999389648438,186.69467163085938,60813900,0.0,0.0
-2023-08-31 00:00:00-04:00,187.83999633789062,189.1199951171875,187.47999572753906,187.8699951171875,186.9135284423828,60794500,0.0,0.0
-2023-09-01 00:00:00-04:00,189.49000549316406,189.9199981689453,188.27999877929688,189.4600067138672,188.49545288085938,45732600,0.0,0.0
-2023-09-05 00:00:00-04:00,188.27999877929688,189.97999572753906,187.61000061035156,189.6999969482422,188.73422241210938,45280000,0.0,0.0
-2023-09-06 00:00:00-04:00,188.39999389648438,188.85000610351562,181.47000122070312,182.91000366210938,181.9788055419922,81755800,0.0,0.0
-2023-09-07 00:00:00-04:00,175.17999267578125,178.2100067138672,173.5399932861328,177.55999755859375,176.65602111816406,112488800,0.0,0.0
-2023-09-08 00:00:00-04:00,178.35000610351562,180.24000549316406,177.7899932861328,178.17999267578125,177.27285766601562,65551300,0.0,0.0
-2023-09-11 00:00:00-04:00,180.07000732421875,180.3000030517578,177.33999633789062,179.36000061035156,178.44686889648438,58953100,0.0,0.0
-2023-09-12 00:00:00-04:00,179.49000549316406,180.1300048828125,174.82000732421875,176.3000030517578,175.4024658203125,90370200,0.0,0.0
-2023-09-13 00:00:00-04:00,176.50999450683594,177.3000030517578,173.97999572753906,174.2100067138672,173.32308959960938,84267900,0.0,0.0
-2023-09-14 00:00:00-04:00,174.0,176.10000610351562,173.5800018310547,175.74000549316406,174.84530639648438,60895800,0.0,0.0
-2023-09-15 00:00:00-04:00,176.47999572753906,176.5,173.82000732421875,175.00999450683594,174.11900329589844,109205100,0.0,0.0
-2023-09-18 00:00:00-04:00,176.47999572753906,179.3800048828125,176.1699981689453,177.97000122070312,177.06393432617188,67257600,0.0,0.0
-2023-09-19 00:00:00-04:00,177.52000427246094,179.6300048828125,177.1300048828125,179.07000732421875,178.15835571289062,51826900,0.0,0.0
-2023-09-20 00:00:00-04:00,179.25999450683594,179.6999969482422,175.39999389648438,175.49000549316406,174.59657287597656,58436200,0.0,0.0
-2023-09-21 00:00:00-04:00,174.5500030517578,176.3000030517578,173.86000061035156,173.92999267578125,173.04449462890625,63047900,0.0,0.0
-2023-09-22 00:00:00-04:00,174.6699981689453,177.0800018310547,174.0500030517578,174.7899932861328,173.90013122558594,56725400,0.0,0.0
-2023-09-25 00:00:00-04:00,174.1999969482422,176.97000122070312,174.14999389648438,176.0800018310547,175.18357849121094,46172700,0.0,0.0
-2023-09-26 00:00:00-04:00,174.82000732421875,175.1999969482422,171.66000366210938,171.9600067138672,171.0845489501953,64588900,0.0,0.0
-2023-09-27 00:00:00-04:00,172.6199951171875,173.0399932861328,169.0500030517578,170.42999267578125,169.5623321533203,66921800,0.0,0.0
-2023-09-28 00:00:00-04:00,169.33999633789062,172.02999877929688,167.6199951171875,170.69000244140625,169.82101440429688,56294400,0.0,0.0
-2023-09-29 00:00:00-04:00,172.02000427246094,173.07000732421875,170.33999633789062,171.2100067138672,170.33837890625,51814200,0.0,0.0
-2023-10-02 00:00:00-04:00,171.22000122070312,174.3000030517578,170.92999267578125,173.75,172.8654327392578,52164500,0.0,0.0
-2023-10-03 00:00:00-04:00,172.25999450683594,173.6300048828125,170.82000732421875,172.39999389648438,171.5222930908203,49594600,0.0,0.0
-2023-10-04 00:00:00-04:00,171.08999633789062,174.2100067138672,170.97000122070312,173.66000366210938,172.77590942382812,53020300,0.0,0.0
-2023-10-05 00:00:00-04:00,173.7899932861328,175.4499969482422,172.67999267578125,174.91000366210938,174.01953125,48527900,0.0,0.0
-2023-10-06 00:00:00-04:00,173.8000030517578,177.99000549316406,173.17999267578125,177.49000549316406,176.58641052246094,57224100,0.0,0.0
-2023-10-09 00:00:00-04:00,176.80999755859375,179.0500030517578,175.8000030517578,178.99000549316406,178.07876586914062,42390800,0.0,0.0
-2023-10-10 00:00:00-04:00,178.10000610351562,179.72000122070312,177.9499969482422,178.38999938964844,177.4818115234375,43698000,0.0,0.0
-2023-10-11 00:00:00-04:00,178.1999969482422,179.85000610351562,177.60000610351562,179.8000030517578,178.88462829589844,47551100,0.0,0.0
-2023-10-12 00:00:00-04:00,180.07000732421875,182.33999633789062,179.0399932861328,180.7100067138672,179.7899932861328,56743100,0.0,0.0
-2023-10-13 00:00:00-04:00,181.4199981689453,181.92999267578125,178.13999938964844,178.85000610351562,177.93948364257812,51427100,0.0,0.0
-2023-10-16 00:00:00-04:00,176.75,179.0800018310547,176.50999450683594,178.72000122070312,177.8101348876953,52517000,0.0,0.0
-2023-10-17 00:00:00-04:00,176.64999389648438,178.4199981689453,174.8000030517578,177.14999389648438,176.24813842773438,57549400,0.0,0.0
-2023-10-18 00:00:00-04:00,175.5800018310547,177.5800018310547,175.11000061035156,175.83999633789062,174.94479370117188,54764400,0.0,0.0
-2023-10-19 00:00:00-04:00,176.0399932861328,177.83999633789062,175.19000244140625,175.4600067138672,174.5667266845703,59302900,0.0,0.0
-2023-10-20 00:00:00-04:00,175.30999755859375,175.4199981689453,172.63999938964844,172.8800048828125,171.9998779296875,64189300,0.0,0.0
-2023-10-23 00:00:00-04:00,170.91000366210938,174.00999450683594,169.92999267578125,173.0,172.11924743652344,55980100,0.0,0.0
-2023-10-24 00:00:00-04:00,173.0500030517578,173.6699981689453,171.4499969482422,173.44000244140625,172.55699157714844,43816600,0.0,0.0
-2023-10-25 00:00:00-04:00,171.8800048828125,173.05999755859375,170.64999389648438,171.10000610351562,170.22891235351562,57157000,0.0,0.0
-2023-10-26 00:00:00-04:00,170.3699951171875,171.3800048828125,165.6699981689453,166.88999938964844,166.04034423828125,70625300,0.0,0.0
-2023-10-27 00:00:00-04:00,166.91000366210938,168.9600067138672,166.8300018310547,168.22000122070312,167.3635711669922,58499100,0.0,0.0
-2023-10-30 00:00:00-04:00,169.02000427246094,171.1699981689453,168.8699951171875,170.2899932861328,169.42303466796875,51131000,0.0,0.0
-2023-10-31 00:00:00-04:00,169.35000610351562,170.89999389648438,167.89999389648438,170.77000427246094,169.90060424804688,44846000,0.0,0.0
-2023-11-01 00:00:00-04:00,171.0,174.22999572753906,170.1199951171875,173.97000122070312,173.0843048095703,56934900,0.0,0.0
-2023-11-02 00:00:00-04:00,175.52000427246094,177.77999877929688,175.4600067138672,177.57000732421875,176.66598510742188,77334800,0.0,0.0
-2023-11-03 00:00:00-04:00,174.24000549316406,176.82000732421875,173.35000610351562,176.64999389648438,175.7506561279297,79763700,0.0,0.0
-2023-11-06 00:00:00-05:00,176.3800048828125,179.42999267578125,176.2100067138672,179.22999572753906,178.31752014160156,63841300,0.0,0.0
-2023-11-07 00:00:00-05:00,179.17999267578125,182.44000244140625,178.97000122070312,181.82000732421875,180.89434814453125,70530000,0.0,0.0
-2023-11-08 00:00:00-05:00,182.35000610351562,183.4499969482422,181.58999633789062,182.88999938964844,181.95889282226562,49340300,0.0,0.0
-2023-11-09 00:00:00-05:00,182.9600067138672,184.1199951171875,181.80999755859375,182.41000366210938,181.48133850097656,53763500,0.0,0.0
-2023-11-10 00:00:00-05:00,183.97000122070312,186.57000732421875,183.52999877929688,186.39999389648438,185.6953582763672,66133400,0.24,0.0
-2023-11-13 00:00:00-05:00,185.82000732421875,186.02999877929688,184.2100067138672,184.8000030517578,184.10140991210938,43627500,0.0,0.0
-2023-11-14 00:00:00-05:00,187.6999969482422,188.11000061035156,186.3000030517578,187.44000244140625,186.73141479492188,60108400,0.0,0.0
-2023-11-15 00:00:00-05:00,187.85000610351562,189.5,187.77999877929688,188.00999450683594,187.29925537109375,53790500,0.0,0.0
-2023-11-16 00:00:00-05:00,189.57000732421875,190.9600067138672,188.64999389648438,189.7100067138672,188.9928436279297,54412900,0.0,0.0
-2023-11-17 00:00:00-05:00,190.25,190.3800048828125,188.57000732421875,189.69000244140625,188.97291564941406,50922700,0.0,0.0
-2023-11-20 00:00:00-05:00,189.88999938964844,191.91000366210938,189.8800048828125,191.4499969482422,190.7262420654297,46505100,0.0,0.0
-2023-11-21 00:00:00-05:00,191.41000366210938,191.52000427246094,189.74000549316406,190.63999938964844,189.91932678222656,38134500,0.0,0.0
-2023-11-22 00:00:00-05:00,191.49000549316406,192.92999267578125,190.8300018310547,191.30999755859375,190.5867919921875,39617700,0.0,0.0
-2023-11-24 00:00:00-05:00,190.8699951171875,190.89999389648438,189.25,189.97000122070312,189.25184631347656,24048300,0.0,0.0
-2023-11-27 00:00:00-05:00,189.9199981689453,190.6699981689453,188.89999389648438,189.7899932861328,189.07252502441406,40552600,0.0,0.0
-2023-11-28 00:00:00-05:00,189.77999877929688,191.0800018310547,189.39999389648438,190.39999389648438,189.6802215576172,38415400,0.0,0.0
-2023-11-29 00:00:00-05:00,190.89999389648438,192.08999633789062,188.97000122070312,189.3699951171875,188.6541290283203,43014200,0.0,0.0
-2023-11-30 00:00:00-05:00,189.83999633789062,190.32000732421875,188.19000244140625,189.9499969482422,189.23191833496094,48794400,0.0,0.0
-2023-12-01 00:00:00-05:00,190.3300018310547,191.55999755859375,189.22999572753906,191.24000549316406,190.51705932617188,45679300,0.0,0.0
-2023-12-04 00:00:00-05:00,189.97999572753906,190.0500030517578,187.4499969482422,189.42999267578125,188.71388244628906,43389500,0.0,0.0
-2023-12-05 00:00:00-05:00,190.2100067138672,194.39999389648438,190.17999267578125,193.4199981689453,192.68881225585938,66628400,0.0,0.0
-2023-12-06 00:00:00-05:00,194.4499969482422,194.75999450683594,192.11000061035156,192.32000732421875,191.59298706054688,41089700,0.0,0.0
-2023-12-07 00:00:00-05:00,193.6300048828125,195.0,193.58999633789062,194.27000427246094,193.53561401367188,47477700,0.0,0.0
-2023-12-08 00:00:00-05:00,194.1999969482422,195.99000549316406,193.6699981689453,195.7100067138672,194.97015380859375,53377300,0.0,0.0
-2023-12-11 00:00:00-05:00,193.11000061035156,193.49000549316406,191.4199981689453,193.17999267578125,192.44970703125,60943700,0.0,0.0
-2023-12-12 00:00:00-05:00,193.0800018310547,194.72000122070312,191.72000122070312,194.7100067138672,193.9739532470703,52696900,0.0,0.0
-2023-12-13 00:00:00-05:00,195.08999633789062,198.0,194.85000610351562,197.9600067138672,197.21165466308594,70404200,0.0,0.0
-2023-12-14 00:00:00-05:00,198.02000427246094,199.6199951171875,196.16000366210938,198.11000061035156,197.361083984375,66831600,0.0,0.0
-2023-12-15 00:00:00-05:00,197.52999877929688,198.39999389648438,197.0,197.57000732421875,196.8231201171875,128256700,0.0,0.0
-2023-12-18 00:00:00-05:00,196.08999633789062,196.6300048828125,194.38999938964844,195.88999938964844,195.1494598388672,55751900,0.0,0.0
-2023-12-19 00:00:00-05:00,196.16000366210938,196.9499969482422,195.88999938964844,196.94000244140625,196.1955108642578,40714100,0.0,0.0
-2023-12-20 00:00:00-05:00,196.89999389648438,197.67999267578125,194.8300018310547,194.8300018310547,194.09349060058594,52242800,0.0,0.0
-2023-12-21 00:00:00-05:00,196.10000610351562,197.0800018310547,193.5,194.67999267578125,193.94403076171875,46482500,0.0,0.0
-2023-12-22 00:00:00-05:00,195.17999267578125,195.41000366210938,192.97000122070312,193.60000610351562,192.86814880371094,37122800,0.0,0.0
-2023-12-26 00:00:00-05:00,193.61000061035156,193.88999938964844,192.8300018310547,193.0500030517578,192.32022094726562,28919300,0.0,0.0
-2023-12-27 00:00:00-05:00,192.49000549316406,193.5,191.08999633789062,193.14999389648438,192.41983032226562,48087700,0.0,0.0
-2023-12-28 00:00:00-05:00,194.13999938964844,194.66000366210938,193.1699981689453,193.5800018310547,192.84820556640625,34049900,0.0,0.0
-2023-12-29 00:00:00-05:00,193.89999389648438,194.39999389648438,191.72999572753906,192.52999877929688,191.80218505859375,42628800,0.0,0.0
-2024-01-02 00:00:00-05:00,187.14999389648438,188.44000244140625,183.88999938964844,185.63999938964844,184.93821716308594,82488700,0.0,0.0
-2024-01-03 00:00:00-05:00,184.22000122070312,185.8800048828125,183.42999267578125,184.25,183.55348205566406,58414500,0.0,0.0
-2024-01-04 00:00:00-05:00,182.14999389648438,183.08999633789062,180.8800048828125,181.91000366210938,181.22232055664062,71983600,0.0,0.0
-2024-01-05 00:00:00-05:00,181.99000549316406,182.75999450683594,180.1699981689453,181.17999267578125,180.49508666992188,62303300,0.0,0.0
-2024-01-08 00:00:00-05:00,182.08999633789062,185.60000610351562,181.5,185.55999755859375,184.8585205078125,59144500,0.0,0.0
-2024-01-09 00:00:00-05:00,183.9199981689453,185.14999389648438,182.72999572753906,185.13999938964844,184.4401092529297,42841800,0.0,0.0
-2024-01-10 00:00:00-05:00,184.35000610351562,186.39999389648438,183.9199981689453,186.19000244140625,185.4861297607422,46792900,0.0,0.0
-2024-01-11 00:00:00-05:00,186.5399932861328,187.0500030517578,183.6199951171875,185.58999633789062,184.88841247558594,49128400,0.0,0.0
-2024-01-12 00:00:00-05:00,186.05999755859375,186.74000549316406,185.19000244140625,185.9199981689453,185.2171630859375,40444700,0.0,0.0
-2024-01-16 00:00:00-05:00,182.16000366210938,184.25999450683594,180.92999267578125,183.6300048828125,182.93582153320312,65603000,0.0,0.0
-2024-01-17 00:00:00-05:00,181.27000427246094,182.92999267578125,180.3000030517578,182.67999267578125,181.98941040039062,47317400,0.0,0.0
-2024-01-18 00:00:00-05:00,186.08999633789062,189.13999938964844,185.8300018310547,188.6300048828125,187.91693115234375,78005800,0.0,0.0
-2024-01-19 00:00:00-05:00,189.3300018310547,191.9499969482422,188.82000732421875,191.55999755859375,190.83584594726562,68741000,0.0,0.0
-2024-01-22 00:00:00-05:00,192.3000030517578,195.3300018310547,192.25999450683594,193.88999938964844,193.1570281982422,60133900,0.0,0.0
-2024-01-23 00:00:00-05:00,195.02000427246094,195.75,193.8300018310547,195.17999267578125,194.44215393066406,42355600,0.0,0.0
-2024-01-24 00:00:00-05:00,195.4199981689453,196.3800048828125,194.33999633789062,194.5,193.7647247314453,53631300,0.0,0.0
-2024-01-25 00:00:00-05:00,195.22000122070312,196.27000427246094,193.11000061035156,194.1699981689453,193.43597412109375,54822100,0.0,0.0
-2024-01-26 00:00:00-05:00,194.27000427246094,194.75999450683594,191.94000244140625,192.4199981689453,191.6925811767578,44594000,0.0,0.0
-2024-01-29 00:00:00-05:00,192.00999450683594,192.1999969482422,189.5800018310547,191.72999572753906,191.0052032470703,47145600,0.0,0.0
-2024-01-30 00:00:00-05:00,190.94000244140625,191.8000030517578,187.47000122070312,188.0399932861328,187.32913208007812,55859400,0.0,0.0
-2024-01-31 00:00:00-05:00,187.0399932861328,187.10000610351562,184.35000610351562,184.39999389648438,183.70291137695312,55467800,0.0,0.0
-2024-02-01 00:00:00-05:00,183.99000549316406,186.9499969482422,183.82000732421875,186.86000061035156,186.15362548828125,64885400,0.0,0.0
-2024-02-02 00:00:00-05:00,179.86000061035156,187.3300018310547,179.25,185.85000610351562,185.14743041992188,102518000,0.0,0.0
-2024-02-05 00:00:00-05:00,188.14999389648438,189.25,185.83999633789062,187.67999267578125,186.9705047607422,69668800,0.0,0.0
-2024-02-06 00:00:00-05:00,186.86000061035156,189.30999755859375,186.77000427246094,189.3000030517578,188.5843963623047,43490800,0.0,0.0
-2024-02-07 00:00:00-05:00,190.63999938964844,191.0500030517578,188.61000061035156,189.41000366210938,188.69398498535156,53439000,0.0,0.0
-2024-02-08 00:00:00-05:00,189.38999938964844,189.5399932861328,187.35000610351562,188.32000732421875,187.6081085205078,40962000,0.0,0.0
-2024-02-09 00:00:00-05:00,188.64999389648438,189.99000549316406,188.0,188.85000610351562,188.37615966796875,45155200,0.24,0.0
-2024-02-12 00:00:00-05:00,188.4199981689453,188.6699981689453,186.7899932861328,187.14999389648438,186.680419921875,41781900,0.0,0.0
-2024-02-13 00:00:00-05:00,185.77000427246094,186.2100067138672,183.50999450683594,185.0399932861328,184.57571411132812,56529500,0.0,0.0
-2024-02-14 00:00:00-05:00,185.32000732421875,185.52999877929688,182.44000244140625,184.14999389648438,183.6879425048828,54630500,0.0,0.0
-2024-02-15 00:00:00-05:00,183.5500030517578,184.49000549316406,181.35000610351562,183.86000061035156,183.398681640625,65434500,0.0,0.0
-2024-02-16 00:00:00-05:00,183.4199981689453,184.85000610351562,181.6699981689453,182.30999755859375,181.85255432128906,49701400,0.0,0.0
-2024-02-20 00:00:00-05:00,181.7899932861328,182.42999267578125,180.0,181.55999755859375,181.1044464111328,53665600,0.0,0.0
-2024-02-21 00:00:00-05:00,181.94000244140625,182.88999938964844,180.66000366210938,182.32000732421875,181.862548828125,41529700,0.0,0.0
-2024-02-22 00:00:00-05:00,183.47999572753906,184.9600067138672,182.4600067138672,184.3699951171875,183.90737915039062,52292200,0.0,0.0
-2024-02-23 00:00:00-05:00,185.00999450683594,185.0399932861328,182.22999572753906,182.52000427246094,182.0620574951172,45119700,0.0,0.0
-2024-02-26 00:00:00-05:00,182.24000549316406,182.75999450683594,180.64999389648438,181.16000366210938,180.70545959472656,40867400,0.0,0.0
-2024-02-27 00:00:00-05:00,181.10000610351562,183.9199981689453,179.55999755859375,182.6300048828125,182.17176818847656,54318900,0.0,0.0
-2024-02-28 00:00:00-05:00,182.50999450683594,183.1199951171875,180.1300048828125,181.4199981689453,180.9647979736328,48953900,0.0,0.0
-2024-02-29 00:00:00-05:00,181.27000427246094,182.57000732421875,179.52999877929688,180.75,180.29647827148438,136682600,0.0,0.0
-2024-03-01 00:00:00-05:00,179.5500030517578,180.52999877929688,177.3800048828125,179.66000366210938,179.20921325683594,73488000,0.0,0.0
-2024-03-04 00:00:00-05:00,176.14999389648438,176.89999389648438,173.7899932861328,175.10000610351562,174.66065979003906,81510100,0.0,0.0
-2024-03-05 00:00:00-05:00,170.75999450683594,172.0399932861328,169.6199951171875,170.1199951171875,169.69314575195312,95132400,0.0,0.0
-2024-03-06 00:00:00-05:00,171.05999755859375,171.24000549316406,168.67999267578125,169.1199951171875,168.69566345214844,68587700,0.0,0.0
-2024-03-07 00:00:00-05:00,169.14999389648438,170.72999572753906,168.49000549316406,169.0,168.57595825195312,71765100,0.0,0.0
-2024-03-08 00:00:00-05:00,169.0,173.6999969482422,168.94000244140625,170.72999572753906,170.30162048339844,76114600,0.0,0.0
-2024-03-11 00:00:00-04:00,172.94000244140625,174.3800048828125,172.0500030517578,172.75,172.31655883789062,60139500,0.0,0.0
-2024-03-12 00:00:00-04:00,173.14999389648438,174.02999877929688,171.00999450683594,173.22999572753906,172.7953338623047,59825400,0.0,0.0
-2024-03-13 00:00:00-04:00,172.77000427246094,173.19000244140625,170.75999450683594,171.1300048828125,170.70062255859375,52488700,0.0,0.0
-2024-03-14 00:00:00-04:00,172.91000366210938,174.30999755859375,172.0500030517578,173.0,172.56593322753906,72913500,0.0,0.0
-2024-03-15 00:00:00-04:00,171.1699981689453,172.6199951171875,170.2899932861328,172.6199951171875,172.18687438964844,121664700,0.0,0.0
-2024-03-18 00:00:00-04:00,175.57000732421875,177.7100067138672,173.52000427246094,173.72000122070312,173.28411865234375,75604200,0.0,0.0
-2024-03-19 00:00:00-04:00,174.33999633789062,176.61000061035156,173.02999877929688,176.0800018310547,175.63821411132812,55215200,0.0,0.0
-2024-03-20 00:00:00-04:00,175.72000122070312,178.6699981689453,175.08999633789062,178.6699981689453,178.22169494628906,53423100,0.0,0.0
-2024-03-21 00:00:00-04:00,177.0500030517578,177.49000549316406,170.83999633789062,171.3699951171875,170.94000244140625,106181300,0.0,0.0
-2024-03-22 00:00:00-04:00,171.75999450683594,173.0500030517578,170.05999755859375,172.27999877929688,171.84771728515625,71106600,0.0,0.0
-2024-03-25 00:00:00-04:00,170.57000732421875,171.94000244140625,169.4499969482422,170.85000610351562,170.42132568359375,54288300,0.0,0.0
-2024-03-26 00:00:00-04:00,170.0,171.4199981689453,169.5800018310547,169.7100067138672,169.2841796875,57388400,0.0,0.0
-2024-03-27 00:00:00-04:00,170.41000366210938,173.60000610351562,170.11000061035156,173.30999755859375,172.87513732910156,60273300,0.0,0.0
-2024-03-28 00:00:00-04:00,171.75,172.22999572753906,170.50999450683594,171.47999572753906,171.0497283935547,65672700,0.0,0.0
-2024-04-01 00:00:00-04:00,171.19000244140625,171.25,169.47999572753906,170.02999877929688,169.60337829589844,46240500,0.0,0.0
-2024-04-02 00:00:00-04:00,169.0800018310547,169.33999633789062,168.22999572753906,168.83999633789062,168.41635131835938,49329500,0.0,0.0
-2024-04-03 00:00:00-04:00,168.7899932861328,170.67999267578125,168.5800018310547,169.64999389648438,169.22433471679688,47691700,0.0,0.0
-2024-04-04 00:00:00-04:00,170.2899932861328,171.9199981689453,168.82000732421875,168.82000732421875,168.39642333984375,53704400,0.0,0.0
-2024-04-05 00:00:00-04:00,169.58999633789062,170.38999938964844,168.9499969482422,169.5800018310547,169.15451049804688,42055200,0.0,0.0
-2024-04-08 00:00:00-04:00,169.02999877929688,169.1999969482422,168.24000549316406,168.4499969482422,168.02734375,37425500,0.0,0.0
-2024-04-09 00:00:00-04:00,168.6999969482422,170.0800018310547,168.35000610351562,169.6699981689453,169.24427795410156,42451200,0.0,0.0
-2024-04-10 00:00:00-04:00,168.8000030517578,169.08999633789062,167.11000061035156,167.77999877929688,167.3590087890625,49709300,0.0,0.0
-2024-04-11 00:00:00-04:00,168.33999633789062,175.4600067138672,168.16000366210938,175.0399932861328,174.60079956054688,91070300,0.0,0.0
-2024-04-12 00:00:00-04:00,174.25999450683594,178.36000061035156,174.2100067138672,176.5500030517578,176.10702514648438,101593300,0.0,0.0
-2024-04-15 00:00:00-04:00,175.36000061035156,176.6300048828125,172.5,172.69000244140625,172.25669860839844,73531800,0.0,0.0
-2024-04-16 00:00:00-04:00,171.75,173.75999450683594,168.27000427246094,169.3800048828125,168.95501708984375,73711200,0.0,0.0
-2024-04-17 00:00:00-04:00,169.61000061035156,170.64999389648438,168.0,168.0,167.57847595214844,50901200,0.0,0.0
-2024-04-18 00:00:00-04:00,168.02999877929688,168.63999938964844,166.5500030517578,167.0399932861328,166.62086486816406,43122900,0.0,0.0
-2024-04-19 00:00:00-04:00,166.2100067138672,166.39999389648438,164.0800018310547,165.0,164.58599853515625,67772100,0.0,0.0
-2024-04-22 00:00:00-04:00,165.52000427246094,167.25999450683594,164.77000427246094,165.83999633789062,165.4238739013672,48116400,0.0,0.0
-2024-04-23 00:00:00-04:00,165.35000610351562,167.0500030517578,164.9199981689453,166.89999389648438,166.48121643066406,49537800,0.0,0.0
-2024-04-24 00:00:00-04:00,166.5399932861328,169.3000030517578,166.2100067138672,169.02000427246094,168.59591674804688,48251800,0.0,0.0
-2024-04-25 00:00:00-04:00,169.52999877929688,170.61000061035156,168.14999389648438,169.88999938964844,169.46372985839844,50558300,0.0,0.0
-2024-04-26 00:00:00-04:00,169.8800048828125,171.33999633789062,169.17999267578125,169.3000030517578,168.87521362304688,44838400,0.0,0.0
-2024-04-29 00:00:00-04:00,173.3699951171875,176.02999877929688,173.10000610351562,173.5,173.06466674804688,68169400,0.0,0.0
-2024-04-30 00:00:00-04:00,173.3300018310547,174.99000549316406,170.0,170.3300018310547,169.90261840820312,65934800,0.0,0.0
-2024-05-01 00:00:00-04:00,169.5800018310547,172.7100067138672,169.11000061035156,169.3000030517578,168.87521362304688,50383100,0.0,0.0
-2024-05-02 00:00:00-04:00,172.50999450683594,173.4199981689453,170.88999938964844,173.02999877929688,172.59585571289062,94214900,0.0,0.0
-2024-05-03 00:00:00-04:00,186.64999389648438,187.0,182.66000366210938,183.3800048828125,182.9198760986328,163224100,0.0,0.0
-2024-05-06 00:00:00-04:00,182.35000610351562,184.1999969482422,180.4199981689453,181.7100067138672,181.2540740966797,78569700,0.0,0.0
-2024-05-07 00:00:00-04:00,183.4499969482422,184.89999389648438,181.32000732421875,182.39999389648438,181.9423370361328,77305800,0.0,0.0
-2024-05-08 00:00:00-04:00,182.85000610351562,183.07000732421875,181.4499969482422,182.74000549316406,182.281494140625,45057100,0.0,0.0
-2024-05-09 00:00:00-04:00,182.55999755859375,184.66000366210938,182.11000061035156,184.57000732421875,184.10690307617188,48983000,0.0,0.0
-2024-05-10 00:00:00-04:00,184.89999389648438,185.08999633789062,182.1300048828125,183.0500030517578,182.83836364746094,50759500,0.25,0.0
-2024-05-13 00:00:00-04:00,185.44000244140625,187.10000610351562,184.6199951171875,186.27999877929688,186.06463623046875,72044800,0.0,0.0
-2024-05-14 00:00:00-04:00,187.50999450683594,188.3000030517578,186.2899932861328,187.42999267578125,187.2133026123047,52393600,0.0,0.0
-2024-05-15 00:00:00-04:00,187.91000366210938,190.64999389648438,187.3699951171875,189.72000122070312,189.5006561279297,70400000,0.0,0.0
-2024-05-16 00:00:00-04:00,190.47000122070312,191.10000610351562,189.66000366210938,189.83999633789062,189.62051391601562,52845200,0.0,0.0
-2024-05-17 00:00:00-04:00,189.50999450683594,190.80999755859375,189.17999267578125,189.8699951171875,189.65048217773438,41282900,0.0,0.0
-2024-05-20 00:00:00-04:00,189.3300018310547,191.9199981689453,189.00999450683594,191.0399932861328,190.81912231445312,44361300,0.0,0.0
-2024-05-21 00:00:00-04:00,191.08999633789062,192.72999572753906,190.9199981689453,192.35000610351562,192.12762451171875,42309400,0.0,0.0
-2024-05-22 00:00:00-04:00,192.27000427246094,192.82000732421875,190.27000427246094,190.89999389648438,190.67929077148438,34648500,0.0,0.0
-2024-05-23 00:00:00-04:00,190.97999572753906,191.0,186.6300048828125,186.8800048828125,186.6639404296875,51005900,0.0,0.0
-2024-05-24 00:00:00-04:00,188.82000732421875,190.5800018310547,188.0399932861328,189.97999572753906,189.76034545898438,36294600,0.0,0.0
-2024-05-28 00:00:00-04:00,191.50999450683594,193.0,189.10000610351562,189.99000549316406,189.77035522460938,52280100,0.0,0.0
-2024-05-29 00:00:00-04:00,189.61000061035156,192.25,189.50999450683594,190.2899932861328,190.0699920654297,53068000,0.0,0.0
-2024-05-30 00:00:00-04:00,190.75999450683594,192.17999267578125,190.6300048828125,191.2899932861328,191.06883239746094,49947900,0.0,0.0
-2024-05-31 00:00:00-04:00,191.44000244140625,192.57000732421875,189.91000366210938,192.25,192.02772521972656,75158300,0.0,0.0
-2024-06-03 00:00:00-04:00,192.89999389648438,194.99000549316406,192.52000427246094,194.02999877929688,193.8056640625,50080500,0.0,0.0
-2024-06-04 00:00:00-04:00,194.63999938964844,195.32000732421875,193.02999877929688,194.35000610351562,194.12530517578125,47471400,0.0,0.0
-2024-06-05 00:00:00-04:00,195.39999389648438,196.89999389648438,194.8699951171875,195.8699951171875,195.64353942871094,54156800,0.0,0.0
-2024-06-06 00:00:00-04:00,195.69000244140625,196.5,194.1699981689453,194.47999572753906,194.25514221191406,41181800,0.0,0.0
-2024-06-07 00:00:00-04:00,194.64999389648438,196.94000244140625,194.13999938964844,196.88999938964844,196.66236877441406,53103900,0.0,0.0
-2024-06-10 00:00:00-04:00,196.89999389648438,197.3000030517578,192.14999389648438,193.1199951171875,192.89671325683594,97262100,0.0,0.0
-2024-06-11 00:00:00-04:00,193.64999389648438,207.16000366210938,193.6300048828125,207.14999389648438,206.91049194335938,172373300,0.0,0.0
-2024-06-12 00:00:00-04:00,207.3699951171875,220.1999969482422,206.89999389648438,213.07000732421875,212.82366943359375,198134300,0.0,0.0
-2024-06-13 00:00:00-04:00,214.74000549316406,216.75,211.60000610351562,214.24000549316406,213.9923095703125,97862700,0.0,0.0
-2024-06-14 00:00:00-04:00,213.85000610351562,215.1699981689453,211.3000030517578,212.49000549316406,212.2443389892578,70122700,0.0,0.0
-2024-06-17 00:00:00-04:00,213.3699951171875,218.9499969482422,212.72000122070312,216.6699981689453,216.41949462890625,93728300,0.0,0.0
-2024-06-18 00:00:00-04:00,217.58999633789062,218.6300048828125,213.0,214.2899932861328,214.042236328125,79943300,0.0,0.0
-2024-06-20 00:00:00-04:00,213.92999267578125,214.24000549316406,208.85000610351562,209.67999267578125,209.4375762939453,86172500,0.0,0.0
-2024-06-21 00:00:00-04:00,210.38999938964844,211.88999938964844,207.11000061035156,207.49000549316406,207.2501220703125,246421400,0.0,0.0
-2024-06-24 00:00:00-04:00,207.72000122070312,212.6999969482422,206.58999633789062,208.13999938964844,207.89935302734375,80727000,0.0,0.0
-2024-06-25 00:00:00-04:00,209.14999389648438,211.3800048828125,208.61000061035156,209.07000732421875,208.8282928466797,56713900,0.0,0.0
-2024-06-26 00:00:00-04:00,211.5,214.86000061035156,210.63999938964844,213.25,213.00344848632812,66213200,0.0,0.0
-2024-06-27 00:00:00-04:00,214.69000244140625,215.74000549316406,212.35000610351562,214.10000610351562,213.85247802734375,49772700,0.0,0.0
-2024-06-28 00:00:00-04:00,215.77000427246094,216.07000732421875,210.3000030517578,210.6199951171875,210.37648010253906,82542700,0.0,0.0
-2024-07-01 00:00:00-04:00,212.08999633789062,217.50999450683594,211.9199981689453,216.75,216.49940490722656,60402900,0.0,0.0
-2024-07-02 00:00:00-04:00,216.14999389648438,220.3800048828125,215.10000610351562,220.27000427246094,220.0153350830078,58046200,0.0,0.0
-2024-07-03 00:00:00-04:00,220.0,221.5500030517578,219.02999877929688,221.5500030517578,221.29385375976562,37369800,0.0,0.0
-2024-07-05 00:00:00-04:00,221.64999389648438,226.4499969482422,221.64999389648438,226.33999633789062,226.07830810546875,60412400,0.0,0.0
-2024-07-08 00:00:00-04:00,227.08999633789062,227.85000610351562,223.25,227.82000732421875,227.55661010742188,59085900,0.0,0.0
-2024-07-09 00:00:00-04:00,227.92999267578125,229.39999389648438,226.3699951171875,228.67999267578125,228.4156036376953,48076100,0.0,0.0
-2024-07-10 00:00:00-04:00,229.3000030517578,233.0800018310547,229.25,232.97999572753906,232.71063232421875,62627700,0.0,0.0
-2024-07-11 00:00:00-04:00,231.38999938964844,232.38999938964844,225.77000427246094,227.57000732421875,227.30690002441406,64710600,0.0,0.0
-2024-07-12 00:00:00-04:00,228.9199981689453,232.63999938964844,228.67999267578125,230.5399932861328,230.27345275878906,53046500,0.0,0.0
-2024-07-15 00:00:00-04:00,236.47999572753906,237.22999572753906,233.08999633789062,234.39999389648438,234.12899780273438,62631300,0.0,0.0
-2024-07-16 00:00:00-04:00,235.0,236.27000427246094,232.3300018310547,234.82000732421875,234.54852294921875,43234300,0.0,0.0
-2024-07-17 00:00:00-04:00,229.4499969482422,231.4600067138672,226.63999938964844,228.8800048828125,228.61538696289062,57345900,0.0,0.0
-2024-07-18 00:00:00-04:00,230.27999877929688,230.44000244140625,222.27000427246094,224.17999267578125,223.92080688476562,66034600,0.0,0.0
-2024-07-19 00:00:00-04:00,224.82000732421875,226.8000030517578,223.27999877929688,224.30999755859375,224.0506591796875,49151500,0.0,0.0
-2024-07-22 00:00:00-04:00,227.00999450683594,227.77999877929688,223.08999633789062,223.9600067138672,223.70108032226562,48201800,0.0,0.0
-2024-07-23 00:00:00-04:00,224.3699951171875,226.94000244140625,222.67999267578125,225.00999450683594,224.74984741210938,39960300,0.0,0.0
-2024-07-24 00:00:00-04:00,224.0,224.8000030517578,217.1300048828125,218.5399932861328,218.28732299804688,61777600,0.0,0.0
-2024-07-25 00:00:00-04:00,218.92999267578125,220.85000610351562,214.6199951171875,217.49000549316406,217.23855590820312,51391200,0.0,0.0
-2024-07-26 00:00:00-04:00,218.6999969482422,219.49000549316406,216.00999450683594,217.9600067138672,217.7080078125,41601300,0.0,0.0
-2024-07-29 00:00:00-04:00,216.9600067138672,219.3000030517578,215.75,218.24000549316406,217.98768615722656,36311800,0.0,0.0
-2024-07-30 00:00:00-04:00,219.19000244140625,220.3300018310547,216.1199951171875,218.8000030517578,218.5470428466797,41643800,0.0,0.0
-2024-07-31 00:00:00-04:00,221.44000244140625,223.82000732421875,220.6300048828125,222.0800018310547,221.8232421875,50036300,0.0,0.0
-2024-08-01 00:00:00-04:00,224.3699951171875,224.47999572753906,217.02000427246094,218.36000061035156,218.1075439453125,62501000,0.0,0.0
-2024-08-02 00:00:00-04:00,219.14999389648438,225.60000610351562,217.7100067138672,219.86000061035156,219.60580444335938,105568600,0.0,0.0
-2024-08-05 00:00:00-04:00,199.08999633789062,213.5,196.0,209.27000427246094,209.02806091308594,119548600,0.0,0.0
-2024-08-06 00:00:00-04:00,205.3000030517578,209.99000549316406,201.07000732421875,207.22999572753906,206.9904022216797,69660500,0.0,0.0
-2024-08-07 00:00:00-04:00,206.89999389648438,213.63999938964844,206.38999938964844,209.82000732421875,209.57742309570312,63516400,0.0,0.0
-2024-08-08 00:00:00-04:00,213.11000061035156,214.1999969482422,208.8300018310547,213.30999755859375,213.06338500976562,47161100,0.0,0.0
-2024-08-09 00:00:00-04:00,212.10000610351562,216.77999877929688,211.97000122070312,216.24000549316406,215.99000549316406,42201600,0.0,0.0
-2024-08-12 00:00:00-04:00,216.07000732421875,219.50999450683594,215.60000610351562,217.52999877929688,217.52999877929688,38028100,0.25,0.0
-2024-08-13 00:00:00-04:00,219.00999450683594,221.88999938964844,219.00999450683594,221.27000427246094,221.27000427246094,44155300,0.0,0.0
-2024-08-14 00:00:00-04:00,220.57000732421875,223.02999877929688,219.6999969482422,221.72000122070312,221.72000122070312,41960600,0.0,0.0
-2024-08-15 00:00:00-04:00,224.60000610351562,225.35000610351562,222.75999450683594,224.72000122070312,224.72000122070312,46414000,0.0,0.0
-2024-08-16 00:00:00-04:00,223.9199981689453,226.8300018310547,223.64999389648438,226.0500030517578,226.0500030517578,44340200,0.0,0.0
-2024-08-19 00:00:00-04:00,225.72000122070312,225.99000549316406,223.0399932861328,225.88999938964844,225.88999938964844,40687800,0.0,0.0
-2024-08-20 00:00:00-04:00,225.77000427246094,227.1699981689453,225.4499969482422,226.50999450683594,226.50999450683594,30299000,0.0,0.0
-2024-08-21 00:00:00-04:00,226.52000427246094,227.97999572753906,225.0500030517578,226.39999389648438,226.39999389648438,34765500,0.0,0.0
-2024-08-22 00:00:00-04:00,227.7899932861328,228.33999633789062,223.89999389648438,224.52999877929688,224.52999877929688,43695300,0.0,0.0
-2024-08-23 00:00:00-04:00,225.66000366210938,228.22000122070312,224.3300018310547,226.83999633789062,226.83999633789062,38677300,0.0,0.0
-2024-08-26 00:00:00-04:00,226.75999450683594,227.27999877929688,223.88999938964844,227.17999267578125,227.17999267578125,30602200,0.0,0.0
-2024-08-27 00:00:00-04:00,226.0,228.85000610351562,224.88999938964844,228.02999877929688,228.02999877929688,35934600,0.0,0.0
-2024-08-28 00:00:00-04:00,227.9199981689453,229.86000061035156,225.67999267578125,226.49000549316406,226.49000549316406,38052200,0.0,0.0
-2024-08-29 00:00:00-04:00,230.10000610351562,232.9199981689453,228.8800048828125,229.7899932861328,229.7899932861328,51906300,0.0,0.0
-2024-08-30 00:00:00-04:00,230.19000244140625,230.39999389648438,227.47999572753906,229.0,229.0,52990800,0.0,0.0
-2024-09-03 00:00:00-04:00,228.5500030517578,229.0,221.1699981689453,222.77000427246094,222.77000427246094,50190600,0.0,0.0
-2024-09-04 00:00:00-04:00,221.66000366210938,221.77999877929688,217.47999572753906,220.85000610351562,220.85000610351562,43840200,0.0,0.0
-2024-09-05 00:00:00-04:00,221.6300048828125,225.47999572753906,221.52000427246094,222.3800048828125,222.3800048828125,36615400,0.0,0.0
-2024-09-06 00:00:00-04:00,223.9499969482422,225.24000549316406,219.77000427246094,220.82000732421875,220.82000732421875,48423000,0.0,0.0
-2024-09-09 00:00:00-04:00,220.82000732421875,221.27000427246094,216.7100067138672,220.91000366210938,220.91000366210938,67180000,0.0,0.0
-2024-09-10 00:00:00-04:00,218.9199981689453,221.47999572753906,216.72999572753906,220.11000061035156,220.11000061035156,51591000,0.0,0.0
-2024-09-11 00:00:00-04:00,221.4600067138672,223.08999633789062,217.88999938964844,222.66000366210938,222.66000366210938,44587100,0.0,0.0
-2024-09-12 00:00:00-04:00,222.5,223.5500030517578,219.82000732421875,222.77000427246094,222.77000427246094,37498200,0.0,0.0
-2024-09-13 00:00:00-04:00,223.5800018310547,224.0399932861328,221.91000366210938,222.5,222.5,36766600,0.0,0.0
-2024-09-16 00:00:00-04:00,216.5399932861328,217.22000122070312,213.9199981689453,216.32000732421875,216.32000732421875,59357400,0.0,0.0
-2024-09-17 00:00:00-04:00,215.75,216.89999389648438,214.5,216.7899932861328,216.7899932861328,45519300,0.0,0.0
-2024-09-18 00:00:00-04:00,217.5500030517578,222.7100067138672,217.5399932861328,220.69000244140625,220.69000244140625,59894900,0.0,0.0
-2024-09-19 00:00:00-04:00,224.99000549316406,229.82000732421875,224.6300048828125,228.8699951171875,228.8699951171875,66781300,0.0,0.0
-2024-09-20 00:00:00-04:00,229.97000122070312,233.08999633789062,227.6199951171875,228.1999969482422,228.1999969482422,318679900,0.0,0.0
-2024-09-23 00:00:00-04:00,227.33999633789062,229.4499969482422,225.80999755859375,226.47000122070312,226.47000122070312,54146000,0.0,0.0
-2024-09-24 00:00:00-04:00,228.64999389648438,229.35000610351562,225.72999572753906,227.3699951171875,227.3699951171875,43556100,0.0,0.0
-2024-09-25 00:00:00-04:00,224.92999267578125,227.2899932861328,224.02000427246094,226.3699951171875,226.3699951171875,42308700,0.0,0.0
-2024-09-26 00:00:00-04:00,227.3000030517578,228.5,225.41000366210938,227.52000427246094,227.52000427246094,36636700,0.0,0.0
-2024-09-27 00:00:00-04:00,228.4600067138672,229.52000427246094,227.3000030517578,227.7899932861328,227.7899932861328,34026000,0.0,0.0
-2024-09-30 00:00:00-04:00,230.0399932861328,233.0,229.64999389648438,233.0,233.0,54541900,0.0,0.0
-2024-10-01 00:00:00-04:00,229.52000427246094,229.64999389648438,223.74000549316406,226.2100067138672,226.2100067138672,63285000,0.0,0.0
-2024-10-02 00:00:00-04:00,225.88999938964844,227.3699951171875,223.02000427246094,226.77999877929688,226.77999877929688,32880600,0.0,0.0
-2024-10-03 00:00:00-04:00,225.13999938964844,226.80999755859375,223.32000732421875,225.6699981689453,225.6699981689453,34044200,0.0,0.0
-2024-10-04 00:00:00-04:00,227.89999389648438,228.0,224.1300048828125,226.8000030517578,226.8000030517578,37245100,0.0,0.0
diff --git a/stockapp/sample/HUBB_10year_data.csv b/stockapp/sample/HUBB_10year_data.csv
deleted file mode 100644
index bc6fcbd..0000000
--- a/stockapp/sample/HUBB_10year_data.csv
+++ /dev/null
@@ -1,2517 +0,0 @@
-Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
-2014-10-03 00:00:00-04:00,97.60823427096334,98.69605906414338,97.60823427096334,98.05615997314453,252849,0.0,0.0
-2014-10-06 00:00:00-04:00,98.31211273234409,98.6000605760688,96.65637449011906,96.99232482910156,163993,0.0,0.0
-2014-10-07 00:00:00-04:00,96.23245245767478,101.81555323758619,95.3126059343952,98.63206481933594,1003021,0.0,0.0
-2014-10-08 00:00:00-04:00,98.5280752876139,99.78387207077621,97.16829750802185,99.34394073486328,568493,0.0,0.0
-2014-10-09 00:00:00-04:00,91.18527756088889,93.08097368603934,86.77798743673743,86.7859878540039,1677082,0.0,0.0
-2014-10-10 00:00:00-04:00,87.84980122547653,87.84980122547653,84.78629495267384,85.50617980957031,592821,0.0,0.0
-2014-10-13 00:00:00-04:00,85.3702035287378,86.6979857334833,81.80277479336108,81.98674774169922,643377,0.0,0.0
-2014-10-14 00:00:00-04:00,82.10674755296165,83.20256675962133,80.29504048692141,81.73880767822266,957422,0.0,0.0
-2014-10-15 00:00:00-04:00,80.17904803699972,82.22672145396882,76.74488591460522,81.33086395263672,867286,0.0,0.0
-2014-10-16 00:00:00-04:00,80.00305370972305,83.66646247575302,79.75509577968468,83.04256439208984,542158,0.0,0.0
-2014-10-17 00:00:00-04:00,83.89845721680692,84.90629624755107,83.41053548539676,84.474365234375,404038,0.0,0.0
-2014-10-20 00:00:00-04:00,83.97841907522535,84.80228488048996,83.34652052008822,84.57032775878906,218812,0.0,0.0
-2014-10-21 00:00:00-04:00,85.14623805220494,86.98594319997481,84.71431322171375,86.05809020996094,606031,0.0,0.0
-2014-10-22 00:00:00-04:00,86.66598236085525,87.7938028890512,85.7141404518593,85.76213073730469,736623,0.0,0.0
-2014-10-23 00:00:00-04:00,87.20191047739279,87.20191047739279,82.63464901782415,85.94611358642578,1027169,0.0,0.0
-2014-10-24 00:00:00-04:00,86.25805623739244,86.86595969838757,85.45818551069912,86.58600616455078,390766,0.0,0.0
-2014-10-27 00:00:00-04:00,86.30604727107563,86.30604727107563,84.35436086633503,84.88227844238281,429186,0.0,0.0
-2014-10-28 00:00:00-04:00,85.09824683177474,86.92195112738384,85.09824683177474,86.6659927368164,327458,0.0,0.0
-2014-10-29 00:00:00-04:00,86.6420028273878,88.03377627880124,86.25006785307333,87.21791076660156,382476,0.0,0.0
-2014-10-30 00:00:00-04:00,86.81796849898525,87.36188083154545,86.40203230804136,87.29788970947266,464307,0.0,0.0
-2014-10-31 00:00:00-04:00,88.45772180256232,91.08130353706353,87.19393039132932,90.71336364746094,914530,0.0,0.0
-2014-11-03 00:00:00-05:00,90.71334461903926,91.4172286816035,88.82564916224517,89.27357482910156,394390,0.0,0.0
-2014-11-04 00:00:00-05:00,88.92163210657408,89.45754405829054,88.30573429830035,88.61768341064453,293628,0.0,0.0
-2014-11-05 00:00:00-05:00,89.84147302887202,89.84147302887202,88.16574300593179,88.96161651611328,333882,0.0,0.0
-2014-11-06 00:00:00-05:00,89.38557776380473,89.56155034744046,88.04979475534235,89.1136245727539,315313,0.0,0.0
-2014-11-07 00:00:00-05:00,89.2735865629631,89.71351797397001,88.80966000272495,89.18560028076172,259837,0.0,0.0
-2014-11-10 00:00:00-05:00,89.47353502690717,90.1454234709501,89.30556291589643,89.42554473876953,260837,0.0,0.0
-2014-11-11 00:00:00-05:00,89.53754438626818,90.32141439733783,88.98962870745238,89.8974838256836,187780,0.0,0.0
-2014-11-12 00:00:00-05:00,89.40955256843334,90.23341847475524,89.01761760477653,90.0174560546875,187482,0.0,0.0
-2014-11-13 00:00:00-05:00,89.76950371366277,90.3054156918884,88.52170110003311,89.04161834716797,135373,0.0,0.0
-2014-11-14 00:00:00-05:00,88.76967173504897,89.1184130417737,88.16176816584351,88.19376373291016,232869,0.0,0.0
-2014-11-17 00:00:00-05:00,88.24974147895242,88.96162595959595,87.98578266634628,88.58568572998047,240223,0.0,0.0
-2014-11-18 00:00:00-05:00,88.58567540683616,88.78564307141141,87.60983222730432,87.78580474853516,365795,0.0,0.0
-2014-11-19 00:00:00-05:00,87.76182102713639,87.98178670730283,87.13792280886769,87.2898941040039,225034,0.0,0.0
-2014-11-20 00:00:00-05:00,86.7459838453661,87.40187764234217,86.70599396779387,87.32189178466797,464536,0.0,0.0
-2014-11-21 00:00:00-05:00,88.56969179997664,88.73766392700769,87.6418387906284,87.7218246459961,373089,0.0,0.0
-2014-11-24 00:00:00-05:00,87.86579416521909,88.53768871881648,87.76181317232395,87.97777557373047,221521,0.0,0.0
-2014-11-25 00:00:00-05:00,87.86523012842093,88.55663968927846,87.48736605053847,87.94562530517578,209299,0.56,0.0
-2014-11-26 00:00:00-05:00,88.07424419147216,88.32989920564526,86.84417432109582,87.23812103271484,544894,0.0,0.0
-2014-11-28 00:00:00-05:00,87.35873107273795,87.47932076557726,85.62216589074964,85.86335754394531,140481,0.0,0.0
-2014-12-01 00:00:00-05:00,85.87944199144546,86.94067432194767,84.20719524830288,86.29750061035156,756955,0.0,0.0
-2014-12-02 00:00:00-05:00,86.24928468980026,87.43111313146171,85.67042944214892,87.14972686767578,186257,0.0,0.0
-2014-12-03 00:00:00-05:00,87.42304440777704,88.72546830733046,87.2300947635405,88.31544494628906,288384,0.0,0.0
-2014-12-04 00:00:00-05:00,87.94561876016854,88.57270967944989,86.98889966683717,87.47128295898438,130238,0.0,0.0
-2014-12-05 00:00:00-05:00,87.36678114983496,88.00995491186507,87.04519426881991,87.24618530273438,168675,0.0,0.0
-2014-12-08 00:00:00-05:00,87.14166301786065,87.60796363965342,85.31666732051167,85.7266845703125,126408,0.0,0.0
-2014-12-09 00:00:00-05:00,84.51270150453625,87.27833361192461,84.43230019408897,87.17382049560547,289275,0.0,0.0
-2014-12-10 00:00:00-05:00,87.2300875367705,87.2300875367705,84.58504543670132,84.72171783447266,160816,0.0,0.0
-2014-12-11 00:00:00-05:00,85.48551563290641,85.89553296231537,83.59620097253449,83.70071411132812,463612,0.0,0.0
-2014-12-12 00:00:00-05:00,83.68459032961327,84.23128596766405,82.53492796572345,82.67160034179688,575012,0.0,0.0
-2014-12-15 00:00:00-05:00,82.79223952963761,83.62835693542449,81.45765595677564,81.61844635009766,363227,0.0,0.0
-2014-12-16 00:00:00-05:00,81.4817629638915,83.2746056641777,81.44960366279226,81.55412292480469,459451,0.0,0.0
-2014-12-17 00:00:00-05:00,81.69883060003666,84.02228626021709,80.83054793660173,83.83737182617188,386209,0.0,0.0
-2014-12-18 00:00:00-05:00,84.87447077867182,86.12061730802263,84.1750199602045,86.03218078613281,179960,0.0,0.0
-2014-12-19 00:00:00-05:00,86.37788444161622,86.85222020424882,85.60607982417068,86.49847412109375,398518,0.0,0.0
-2014-12-22 00:00:00-05:00,86.62711454409164,87.06125580778817,85.90354577126408,86.91654205322266,198074,0.0,0.0
-2014-12-23 00:00:00-05:00,86.8281142979821,87.93758243919207,86.59504373462374,87.19793701171875,354254,0.0,0.0
-2014-12-24 00:00:00-05:00,87.47931534025199,88.00189313392748,87.0226631792446,87.51951599121094,80737,0.0,0.0
-2014-12-26 00:00:00-05:00,88.01799604347873,88.30741748850967,87.47130018729217,87.58385467529297,109706,0.0,0.0
-2014-12-29 00:00:00-05:00,87.59186574743836,88.0662076450104,86.92458036222163,87.2783203125,174691,0.0,0.0
-2014-12-30 00:00:00-05:00,87.08537437059104,87.35068394482796,86.12062008905801,87.06929779052734,171328,0.0,0.0
-2014-12-31 00:00:00-05:00,86.84419474641659,87.2220588346434,85.8392396750725,85.88748168945312,197550,0.0,0.0
-2015-01-02 00:00:00-05:00,86.98088325969658,86.98891848488115,85.14237466739154,86.45026397705078,243863,0.0,0.0
-2015-01-05 00:00:00-05:00,85.18802030059243,86.44220211296121,83.94187984526037,84.07855224609375,198959,0.0,0.0
-2015-01-06 00:00:00-05:00,84.0463862797425,84.79407294709046,82.02039383039296,82.49473571777344,404954,0.0,0.0
-2015-01-07 00:00:00-05:00,83.04145299278862,83.79718121293823,82.012379921633,82.51083374023438,467612,0.0,0.0
-2015-01-08 00:00:00-05:00,82.6635740552445,84.97898805002592,82.32591066441854,84.83427429199219,631224,0.0,0.0
-2015-01-09 00:00:00-05:00,85.36488664368036,86.201009830798,84.63327655479328,85.7668685913086,514811,0.0,0.0
-2015-01-12 00:00:00-05:00,85.42118580870682,86.08847748524413,83.58010727969628,85.1639175415039,423961,0.0,0.0
-2015-01-13 00:00:00-05:00,85.67042612121351,86.65697399100502,84.21123521923046,85.05941772460938,518157,0.0,0.0
-2015-01-14 00:00:00-05:00,83.91774894228767,84.48856257026063,83.06554917851929,83.90167236328125,410325,0.0,0.0
-2015-01-15 00:00:00-05:00,84.37601254433652,85.0232037575121,83.38714033896144,83.49165344238281,521580,0.0,0.0
-2015-01-16 00:00:00-05:00,83.21027302693008,84.47249624681916,82.96908137624717,84.15090942382812,445735,0.0,0.0
-2015-01-20 00:00:00-05:00,84.21523205880492,84.87448231739938,83.50774592126119,84.400146484375,295081,0.0,0.0
-2015-01-21 00:00:00-05:00,84.46446379518878,86.10455124498729,84.3358327326849,85.99199676513672,297707,0.0,0.0
-2015-01-22 00:00:00-05:00,86.70752719155097,87.48737335205078,85.6221768803825,87.48737335205078,395298,0.0,0.0
-2015-01-23 00:00:00-05:00,87.0130191864895,87.31852327294348,85.91158638988553,86.00806427001953,252097,0.0,0.0
-2015-01-26 00:00:00-05:00,86.30552935094472,87.03713949427025,85.59000192162534,86.57083892822266,283582,0.0,0.0
-2015-01-27 00:00:00-05:00,85.04329707113419,86.00805739407205,84.30365178384545,85.8231430053711,397599,0.0,0.0
-2015-01-28 00:00:00-05:00,86.4984965097337,86.4984965097337,83.90169584354948,84.05445098876953,384690,0.0,0.0
-2015-01-29 00:00:00-05:00,84.94683264036692,87.33460038406925,83.05510191198047,87.23008728027344,662506,0.0,0.0
-2015-01-30 00:00:00-05:00,86.78788695481269,87.18986884183592,85.06740496905381,85.2523193359375,400453,0.0,0.0
-2015-02-02 00:00:00-05:00,86.12866452199246,87.68835670654904,85.54177421366013,87.47932434082031,571346,0.0,0.0
-2015-02-03 00:00:00-05:00,88.17877043034083,89.39275776941369,87.87326632311918,89.28823852539062,291595,0.0,0.0
-2015-02-04 00:00:00-05:00,88.29130802187233,89.29626281456972,88.29130802187233,88.87016296386719,659492,0.0,0.0
-2015-02-05 00:00:00-05:00,89.30432268719855,90.58262250435565,88.91841726793386,89.27216339111328,715578,0.0,0.0
-2015-02-06 00:00:00-05:00,89.4088365120137,90.36555564346314,89.4088365120137,90.19672393798828,294154,0.0,0.0
-2015-02-09 00:00:00-05:00,89.9475018530536,91.17757208597675,89.84298872756415,90.26104736328125,220264,0.0,0.0
-2015-02-10 00:00:00-05:00,91.08107035424216,91.65188398335069,90.37358433515504,91.5393295288086,190471,0.0,0.0
-2015-02-11 00:00:00-05:00,91.27404559103026,91.7548157914516,90.23693113985152,91.47503662109375,237676,0.0,0.0
-2015-02-12 00:00:00-05:00,91.74032690271319,92.68900460986508,91.40266351552987,92.34329986572266,181833,0.0,0.0
-2015-02-13 00:00:00-05:00,92.23877340253443,92.85782285605492,91.85286806324048,92.78546905517578,171024,0.0,0.0
-2015-02-17 00:00:00-05:00,92.65685749936377,92.86588987147863,91.60366654829102,91.94937133789062,230544,0.0,0.0
-2015-02-18 00:00:00-05:00,91.24992823803764,92.64882409885973,91.20169235331396,91.62779235839844,278991,0.0,0.0
-2015-02-19 00:00:00-05:00,91.16952541364043,92.42370738145084,90.9283337427112,91.61170196533203,210046,0.0,0.0
-2015-02-20 00:00:00-05:00,91.26598908134771,93.52513205517842,90.96852633184147,93.3563003540039,313763,0.0,0.0
-2015-02-23 00:00:00-05:00,93.30806538802189,93.52505937688137,92.48802475844361,93.21159362792969,264639,0.0,0.0
-2015-02-24 00:00:00-05:00,93.25177406691925,94.0911113752606,93.21157955087075,93.49296569824219,192057,0.0,0.0
-2015-02-25 00:00:00-05:00,93.60607759841658,94.13925821797754,93.20215045860654,93.45258331298828,200600,0.56,0.0
-2015-02-26 00:00:00-05:00,92.24077714075264,93.50910777286218,92.0711285271703,92.45082092285156,328394,0.0,0.0
-2015-02-27 00:00:00-05:00,92.50739845037953,92.6608865776207,91.89342745109712,91.93382263183594,228515,0.0,0.0
-2015-03-02 00:00:00-05:00,92.33774382762891,92.42660828876917,91.473340021169,91.81263732910156,532774,0.0,0.0
-2015-03-03 00:00:00-05:00,91.61875211039188,91.63490648324243,90.71395314479287,90.96438598632812,444974,0.0,0.0
-2015-03-04 00:00:00-05:00,90.8917149712422,91.09367860390924,89.17098087631673,89.18714141845703,729258,0.0,0.0
-2015-03-05 00:00:00-05:00,89.39714186208599,89.40521596578999,88.79125125863644,89.0578384399414,470115,0.0,0.0
-2015-03-06 00:00:00-05:00,88.68625223323828,89.25175399336781,88.20154084129848,88.76703643798828,369620,0.0,0.0
-2015-03-09 00:00:00-04:00,89.09016154127498,89.6798978281337,88.73470371558268,89.3244400024414,361627,0.0,0.0
-2015-03-10 00:00:00-04:00,89.29213636663738,89.46178503301475,87.27250058104099,87.42599487304688,496218,0.0,0.0
-2015-03-11 00:00:00-04:00,87.58755890083728,87.95109702217154,86.79586516390654,87.78144836425781,307282,0.0,0.0
-2015-03-12 00:00:00-04:00,88.78317136951017,88.78317136951017,87.11898764714527,88.09649658203125,585940,0.0,0.0
-2015-03-13 00:00:00-04:00,87.70064585978945,87.91068966768498,86.43231507190931,87.49060821533203,375711,0.0,0.0
-2015-03-16 00:00:00-04:00,87.92685246369149,88.60545322982074,87.58755516234622,88.5569839477539,281424,0.0,0.0
-2015-03-17 00:00:00-04:00,88.16112428060336,88.79125571711961,87.27248591694368,88.44387817382812,340223,0.0,0.0
-2015-03-18 00:00:00-04:00,88.37117630773943,89.7808841991016,87.95916891264284,88.86396789550781,411622,0.0,0.0
-2015-03-19 00:00:00-04:00,88.863977986303,89.19164492173377,88.29040214073143,88.90437316894531,242141,0.0,0.0
-2015-03-20 00:00:00-04:00,88.94478857787594,90.19696565003154,88.89631927507605,90.00308227539062,451496,0.0,0.0
-2015-03-23 00:00:00-04:00,89.45369494193886,90.14036975364318,89.3002006773628,89.30828094482422,147190,0.0,0.0
-2015-03-24 00:00:00-04:00,89.30830160399462,89.79301298535619,88.85994218946125,89.16288757324219,117287,0.0,0.0
-2015-03-25 00:00:00-04:00,89.20325813421276,89.30828312345872,88.3792495727539,88.3792495727539,162657,0.0,0.0
-2015-03-26 00:00:00-04:00,88.41964897769276,88.83165638857186,87.90262272866131,88.62161254882812,155903,0.0,0.0
-2015-03-27 00:00:00-04:00,88.62970560466862,88.62970560466862,87.91071568076805,88.42774200439453,162698,0.0,0.0
-2015-03-30 00:00:00-04:00,88.72664422682239,89.30022007239396,88.4762051886312,88.90437316894531,450687,0.0,0.0
-2015-03-31 00:00:00-04:00,88.60545322982074,89.06996695213114,88.21768048296991,88.5569839477539,318241,0.0,0.0
-2015-04-01 00:00:00-04:00,88.32269463860403,89.4294508662195,87.36134623934275,87.77335357666016,400945,0.0,0.0
-2015-04-02 00:00:00-04:00,87.95919011979667,88.54892657902124,87.31291025916406,87.91072082519531,208758,0.0,0.0
-2015-04-06 00:00:00-04:00,87.61986294583586,88.68219315662368,87.0624415936448,88.33077239990234,434936,0.0,0.0
-2015-04-07 00:00:00-04:00,88.43580380736674,88.75086646492903,87.14331839291141,88.3954086303711,438148,0.0,0.0
-2015-04-08 00:00:00-04:00,88.40348436267053,89.05784428504327,87.9955202150764,88.85588073730469,716406,0.0,0.0
-2015-04-09 00:00:00-04:00,88.86396270244998,89.7768357368282,88.65391888302688,89.6556625366211,397926,0.0,0.0
-2015-04-10 00:00:00-04:00,89.84956406123104,89.97275889426486,89.33657481026852,89.4698715209961,278579,0.0,0.0
-2015-04-13 00:00:00-04:00,89.6314208604864,90.00303921563167,88.977060931985,89.17094421386719,285492,0.0,0.0
-2015-04-14 00:00:00-04:00,88.96091445584197,89.56680515850954,88.73471008289069,89.38907623291016,238304,0.0,0.0
-2015-04-15 00:00:00-04:00,89.67183336629047,90.19693992950171,89.25982591965524,89.26790618896484,416491,0.0,0.0
-2015-04-16 00:00:00-04:00,89.0901552495951,89.70008908137345,88.86395707228846,89.58294677734375,407427,0.0,0.0
-2015-04-17 00:00:00-04:00,89.22751028991082,89.54257299262164,88.6781690866182,89.42947387695312,283481,0.0,0.0
-2015-04-20 00:00:00-04:00,89.83338441011655,90.05958876299057,89.01745610728638,89.17094421386719,287581,0.0,0.0
-2015-04-21 00:00:00-04:00,89.4213832065467,89.5344823012645,88.25815131307597,89.17094421386719,259743,0.0,0.0
-2015-04-22 00:00:00-04:00,89.63142080752473,89.63142080752473,88.40348513841187,89.0174560546875,304115,0.0,0.0
-2015-04-23 00:00:00-04:00,90.45544307021423,91.15827233641207,88.98514855393141,89.12248229980469,609220,0.0,0.0
-2015-04-24 00:00:00-04:00,88.73471777548954,89.21943531039594,87.54717707259942,88.31463623046875,391593,0.0,0.0
-2015-04-27 00:00:00-04:00,88.37116630275047,89.17902046488435,87.87837477077375,88.24191284179688,220406,0.0,0.0
-2015-04-28 00:00:00-04:00,87.8864676821136,89.00938463595527,87.65218920177729,88.95283508300781,296815,0.0,0.0
-2015-04-29 00:00:00-04:00,88.59738775898134,89.47795223204373,88.29848558506234,88.76703643798828,388409,0.0,0.0
-2015-04-30 00:00:00-04:00,88.30654404529315,88.96898426837802,87.50677008212159,87.91877746582031,238175,0.0,0.0
-2015-05-01 00:00:00-04:00,88.71856910135313,89.6476028850343,87.97534453978412,88.54084014892578,230785,0.0,0.0
-2015-05-04 00:00:00-04:00,88.70240296673981,89.13056475167993,88.6943226981261,88.94475555419922,193852,0.0,0.0
-2015-05-05 00:00:00-04:00,88.71855177271793,89.38099199836932,88.16113037869759,88.29039001464844,251388,0.0,0.0
-2015-05-06 00:00:00-04:00,88.32269517603477,88.40347935786909,87.31287749451084,87.87029266357422,206468,0.0,0.0
-2015-05-07 00:00:00-04:00,88.08034215718563,88.68623280524122,87.49061204460368,87.94300842285156,316736,0.0,0.0
-2015-05-08 00:00:00-04:00,88.59737022959258,88.88011797199457,88.15305410965762,88.4681167602539,374273,0.0,0.0
-2015-05-11 00:00:00-04:00,88.44389442898058,89.04170490517801,88.16114048378833,88.48428344726562,411285,0.0,0.0
-2015-05-12 00:00:00-04:00,87.92686562540116,88.5650713097148,87.76933427166448,88.13690948486328,467184,0.0,0.0
-2015-05-13 00:00:00-04:00,88.37117333263518,89.34867620696448,87.97532648746282,88.72663116455078,266030,0.0,0.0
-2015-05-14 00:00:00-04:00,89.03361221577798,90.45543735866706,89.03361221577798,90.12421417236328,210751,0.0,0.0
-2015-05-15 00:00:00-04:00,90.1323043092844,90.6735652128895,89.76877233843062,90.26963806152344,186112,0.0,0.0
-2015-05-18 00:00:00-04:00,90.65741401444119,90.88361224097955,89.49410180545604,89.97881317138672,144892,0.0,0.0
-2015-05-19 00:00:00-04:00,90.26157698540685,90.26157698540685,89.67184054737085,89.97074890136719,143823,0.0,0.0
-2015-05-20 00:00:00-04:00,90.20500452454172,90.81896928971598,89.64758314439075,90.12421417236328,282258,0.0,0.0
-2015-05-21 00:00:00-04:00,89.80914807140465,90.54429833660211,89.27596751545511,89.29212188720703,206860,0.0,0.0
-2015-05-22 00:00:00-04:00,89.25173798928807,89.44562127861008,88.48427277318085,89.0982437133789,305128,0.0,0.0
-2015-05-26 00:00:00-04:00,88.59737668675102,88.84781570264974,88.28231401319232,88.68624114990234,291949,0.0,0.0
-2015-05-27 00:00:00-04:00,88.50759519259859,89.31959147876921,88.30459612105594,89.11659240722656,211700,0.56,0.0
-2015-05-28 00:00:00-04:00,88.90547256046167,89.03539494121591,88.10159796342505,88.59691619873047,188832,0.0,0.0
-2015-05-29 00:00:00-04:00,88.75119416925703,88.97043043480853,87.26523951872404,87.71995544433594,195167,0.0,0.0
-2015-06-01 00:00:00-04:00,88.22339134466861,88.41014700774559,87.18403716481883,88.17466735839844,216009,0.0,0.0
-2015-06-02 00:00:00-04:00,87.6712312743466,89.36830036974466,87.6712312743466,88.41826629638672,370900,0.0,0.0
-2015-06-03 00:00:00-04:00,88.39391312633839,89.4576262417234,88.14219626881426,89.05162811279297,180566,0.0,0.0
-2015-06-04 00:00:00-04:00,89.31959958466689,89.57131647381068,88.17468174364394,88.65376281738281,278026,0.0,0.0
-2015-06-05 00:00:00-04:00,88.6537489339584,89.17342602728306,88.4548076267327,89.14094543457031,167474,0.0,0.0
-2015-06-08 00:00:00-04:00,89.07599894195118,89.20592133423244,88.6050457575332,88.79180145263672,197704,0.0,0.0
-2015-06-09 00:00:00-04:00,88.7024764667241,89.78243306162399,88.55631688098545,89.72559356689453,506665,0.0,0.0
-2015-06-10 00:00:00-04:00,89.85550841482079,90.87861923413112,89.56318926786362,90.13158416748047,499229,0.0,0.0
-2015-06-11 00:00:00-04:00,90.05851158588094,90.39142684368676,89.01103562734839,90.08287048339844,128431,0.0,0.0
-2015-06-12 00:00:00-04:00,89.98542600849485,90.12346388699453,89.46574889352208,90.00166320800781,209991,0.0,0.0
-2015-06-15 00:00:00-04:00,88.93796164426921,89.61192011991714,88.19092646875232,89.54695892333984,227670,0.0,0.0
-2015-06-16 00:00:00-04:00,89.31959691838595,89.66063389253736,89.22215512789681,89.5550765991211,241200,0.0,0.0
-2015-06-17 00:00:00-04:00,89.96919962584627,90.15595532037804,89.35208065448083,90.02603912353516,220480,0.0,0.0
-2015-06-18 00:00:00-04:00,90.1397044517901,90.72840048753177,89.86362250841792,90.26150512695312,398813,0.0,0.0
-2015-06-19 00:00:00-04:00,90.52133187327475,90.52133187327475,89.32769656338569,89.6930923461914,316681,0.0,0.0
-2015-06-22 00:00:00-04:00,90.68374033600085,90.68374033600085,89.5144637679237,89.85550689697266,169998,0.0,0.0
-2015-06-23 00:00:00-04:00,89.68500087452301,90.57008018154204,89.17344536719045,89.94483947753906,383635,0.0,0.0
-2015-06-24 00:00:00-04:00,90.01791148033482,90.15594936631432,89.53071493302824,89.64439392089844,309833,0.0,0.0
-2015-06-25 00:00:00-04:00,89.60377051310898,89.9691724837657,89.3601753943766,89.66873168945312,341634,0.0,0.0
-2015-06-26 00:00:00-04:00,89.67687008649179,90.31834788352046,89.52258881270112,90.11534881591797,413993,0.0,0.0
-2015-06-29 00:00:00-04:00,90.34272533582028,90.34272533582028,88.32084974679985,88.34521484375,506579,0.0,0.0
-2015-06-30 00:00:00-04:00,88.91358713588805,89.27086745930337,87.84987405758828,87.9229507446289,250461,0.0,0.0
-2015-07-01 00:00:00-04:00,88.28835276495083,88.36955114889805,87.37079306073231,87.9229507446289,301551,0.0,0.0
-2015-07-02 00:00:00-04:00,88.83239850214643,88.83239850214643,87.2977259554523,87.69560241699219,151102,0.0,0.0
-2015-07-06 00:00:00-04:00,86.8998495821769,87.74432655806463,86.23401280052089,87.20841217041016,235769,0.0,0.0
-2015-07-07 00:00:00-04:00,86.70496451004958,87.86611947471573,86.31520975263223,87.82552337646484,236260,0.0,0.0
-2015-07-08 00:00:00-04:00,87.04602436684547,87.57382334325271,86.12847053050554,86.43702697753906,177793,0.0,0.0
-2015-07-09 00:00:00-04:00,87.33022538798986,87.33022538798986,86.44514598830816,86.48574829101562,213969,0.0,0.0
-2015-07-10 00:00:00-04:00,87.11907494956259,87.35455459612498,86.08783628375345,86.77803802490234,300905,0.0,0.0
-2015-07-13 00:00:00-04:00,87.26524485685765,88.06099777535577,87.04600238285494,87.75244140625,274101,0.0,0.0
-2015-07-14 00:00:00-04:00,87.80928022634582,88.20715668254051,87.61440284709295,88.02040100097656,152528,0.0,0.0
-2015-07-15 00:00:00-04:00,87.88236878633285,87.88236878633285,86.57505415086607,87.22464752197266,218288,0.0,0.0
-2015-07-16 00:00:00-04:00,87.24089420611483,87.69561020252969,86.8917355102846,87.0784912109375,214196,0.0,0.0
-2015-07-17 00:00:00-04:00,86.94044293857064,87.07036531921163,86.0959660495244,86.72120666503906,201369,0.0,0.0
-2015-07-20 00:00:00-04:00,86.91610896325616,86.91610896325616,86.3314704728128,86.53446960449219,162582,0.0,0.0
-2015-07-21 00:00:00-04:00,86.41263792583214,86.4938363104031,85.43012322393248,85.5275650024414,204239,0.0,0.0
-2015-07-22 00:00:00-04:00,85.60064087243748,85.66560205748962,84.36640933164462,84.81300354003906,767865,0.0,0.0
-2015-07-23 00:00:00-04:00,83.13216634986757,86.89982811458461,82.9454106984271,86.63187408447266,1297668,0.0,0.0
-2015-07-24 00:00:00-04:00,86.46137725705222,86.51009505743289,84.51096160562183,84.71558380126953,340470,0.0,0.0
-2015-07-27 00:00:00-04:00,84.13094348139913,84.17154577747627,83.57878570796927,83.9198226928711,395012,0.0,0.0
-2015-07-28 00:00:00-04:00,83.63563916309771,84.53289801780168,83.45699894261064,84.24463653564453,531754,0.0,0.0
-2015-07-29 00:00:00-04:00,84.06595643989967,86.11219011028415,84.06595643989967,85.5356674194336,586006,0.0,0.0
-2015-07-30 00:00:00-04:00,85.24338147734652,86.22589633966986,84.86985769626034,85.0403823852539,196246,0.0,0.0
-2015-07-31 00:00:00-04:00,85.00789079946425,85.73056697830157,84.59377097051079,84.78053283691406,192744,0.0,0.0
-2015-08-03 00:00:00-04:00,85.08910779977458,85.54382382434265,83.93607434031054,84.2283935546875,137331,0.0,0.0
-2015-08-04 00:00:00-04:00,84.00912810658774,85.05660397290463,84.00912810658774,84.8860855102539,214690,0.0,0.0
-2015-08-05 00:00:00-04:00,85.17840517717624,86.61563576852336,84.91856663317408,85.27584075927734,125321,0.0,0.0
-2015-08-06 00:00:00-04:00,85.10533981159799,85.73869600576812,84.25989019961408,84.39078521728516,188966,0.0,0.0
-2015-08-07 00:00:00-04:00,84.2852185400428,84.65061439755577,83.28646036377917,84.36641693115234,192184,0.0,0.0
-2015-08-10 00:00:00-04:00,84.68310218203601,85.96605793361744,84.68310218203601,85.68185424804688,67557,0.0,0.0
-2015-08-11 00:00:00-04:00,84.9916554694748,85.3529935931793,84.2527420210743,84.76429748535156,109725,0.0,0.0
-2015-08-12 00:00:00-04:00,83.93603935479165,84.61811310734748,83.0103642934438,84.33391571044922,133028,0.0,0.0
-2015-08-13 00:00:00-04:00,84.51257786703432,84.51257786703432,83.32706399173117,83.83049774169922,141144,0.0,0.0
-2015-08-14 00:00:00-04:00,83.58691356951807,84.24462868818863,82.47447624240866,84.04975128173828,330679,0.0,0.0
-2015-08-17 00:00:00-04:00,83.57880374921469,84.48824210030399,83.12408767119099,84.1959228515625,168214,0.0,0.0
-2015-08-18 00:00:00-04:00,84.11468302458867,84.37046380890719,83.11593117208278,83.89544677734375,143095,0.0,0.0
-2015-08-19 00:00:00-04:00,83.60317275006956,83.71263295923627,82.41765840702875,82.9454574584961,149473,0.0,0.0
-2015-08-20 00:00:00-04:00,82.2227463742816,82.8073846965226,81.60562745691165,81.7761459350586,374836,0.0,0.0
-2015-08-21 00:00:00-04:00,80.96416316378917,81.58128218422425,80.29020464114568,80.32268524169922,360541,0.0,0.0
-2015-08-24 00:00:00-04:00,72.4787983574516,80.38764133611,65.22767046185741,77.79737091064453,490802,0.0,0.0
-2015-08-25 00:00:00-04:00,78.99097976928387,80.23333281347603,77.0259506902997,77.09091186523438,429623,0.0,0.0
-2015-08-26 00:00:00-04:00,78.44696456166974,79.00724400196054,77.18836779421774,78.39824676513672,312346,0.0,0.0
-2015-08-27 00:00:00-04:00,78.85562954967244,80.70144295187207,78.68411001463134,80.64427185058594,222327,0.56,0.0
-2015-08-28 00:00:00-04:00,80.04803595467524,81.1832947924916,79.8438526208064,80.48090362548828,236292,0.0,0.0
-2015-08-31 00:00:00-04:00,80.26039490616553,80.9668738402141,79.44366144073473,80.58708953857422,259912,0.0,0.0
-2015-09-01 00:00:00-04:00,79.03528088339861,80.13787585381297,78.88010578931318,79.1986312866211,312457,0.0,0.0
-2015-09-02 00:00:00-04:00,79.5580394673762,79.87656513894409,78.63512632000617,79.50086212158203,192926,0.0,0.0
-2015-09-03 00:00:00-04:00,79.49265303106492,80.53807065079796,79.46815202922438,79.76217651367188,152120,0.0,0.0
-2015-09-04 00:00:00-04:00,78.9454490133992,79.3619785376197,78.09604557723074,78.3247299194336,190838,0.0,0.0
-2015-09-08 00:00:00-04:00,79.41916610594906,79.80303185910668,78.35741626376699,79.53350830078125,352239,0.0,0.0
-2015-09-09 00:00:00-04:00,79.96636321994873,80.52173590164205,78.21854816349546,78.43090057373047,238567,0.0,0.0
-2015-09-10 00:00:00-04:00,77.72852359261978,78.7331085121098,77.23848475213912,77.41816711425781,325042,0.0,0.0
-2015-09-11 00:00:00-04:00,77.10780474961923,77.78568874879772,77.0832975129614,77.66317749023438,286192,0.0,0.0
-2015-09-14 00:00:00-04:00,77.83469810921918,77.83469810921918,76.71577107066389,76.8546142578125,333666,0.0,0.0
-2015-09-15 00:00:00-04:00,76.78926896949461,78.11237927666545,76.78926896949461,77.79385375976562,381632,0.0,0.0
-2015-09-16 00:00:00-04:00,78.06340548732331,78.4554341585227,77.66320150352871,78.36559295654297,478590,0.0,0.0
-2015-09-17 00:00:00-04:00,78.3819068838426,79.18230214158444,77.29564994572577,77.66317749023438,247305,0.0,0.0
-2015-09-18 00:00:00-04:00,76.18489673521577,77.71219056033685,73.2446575029365,73.50601196289062,1084257,0.0,0.0
-2015-09-21 00:00:00-04:00,73.63668744598964,74.20022926328899,71.90521036864001,71.97055053710938,776561,0.0,0.0
-2015-09-22 00:00:00-04:00,71.30900535636118,71.61936809810487,70.10840602235446,70.18191528320312,553037,0.0,0.0
-2015-09-23 00:00:00-04:00,70.18191152929222,71.15382641077494,69.4386810361155,69.6592025756836,402887,0.0,0.0
-2015-09-24 00:00:00-04:00,69.09565781250431,69.34068037256152,68.35243351438054,68.98131561279297,348224,0.0,0.0
-2015-09-25 00:00:00-04:00,69.18548594150387,69.81437415237636,69.15281585758491,69.45500946044922,272904,0.0,0.0
-2015-09-28 00:00:00-04:00,69.04664297631221,69.04664297631221,67.58060800621396,67.7562026977539,241667,0.0,0.0
-2015-09-29 00:00:00-04:00,67.9195735778832,68.42594445481153,67.31518618818069,67.86239624023438,329344,0.0,0.0
-2015-09-30 00:00:00-04:00,68.27890388576452,69.47133377788792,68.21356372508306,69.3814926147461,360057,0.0,0.0
-2015-10-01 00:00:00-04:00,69.3325013415096,70.02672352045884,69.01397579786016,69.62652587890625,428132,0.0,0.0
-2015-10-02 00:00:00-04:00,68.98948056666053,70.50860539331407,68.48310354738196,70.42693328857422,245095,0.0,0.0
-2015-10-05 00:00:00-04:00,71.04765700838107,72.50144187850914,71.04765700838107,72.30542755126953,308991,0.0,0.0
-2015-10-06 00:00:00-04:00,72.34624840402972,73.47333828920574,72.28090823443593,72.4034194946289,270172,0.0,0.0
-2015-10-07 00:00:00-04:00,72.73012348542959,73.44884675005125,72.31358763955976,72.9914779663086,484054,0.0,0.0
-2015-10-08 00:00:00-04:00,72.84447811896561,74.2247537859119,72.07143750589739,74.14308166503906,216054,0.0,0.0
-2015-10-09 00:00:00-04:00,74.2900748401814,74.78828274972072,73.94704828215879,74.665771484375,258581,0.0,0.0
-2015-10-12 00:00:00-04:00,74.58409794693985,74.86995340644886,73.3671668586405,73.76736450195312,158572,0.0,0.0
-2015-10-13 00:00:00-04:00,73.58769098537802,73.89805371970562,72.95880889892578,72.95880889892578,295055,0.0,0.0
-2015-10-14 00:00:00-04:00,72.98332462335149,73.04866481545587,71.99507758471175,72.0685806274414,118578,0.0,0.0
-2015-10-15 00:00:00-04:00,72.37075710152608,72.73828468998497,71.4641824033998,72.6729507446289,87250,0.0,0.0
-2015-10-16 00:00:00-04:00,72.5340867599087,72.92612150930613,70.95779114645697,71.05580139160156,269918,0.0,0.0
-2015-10-19 00:00:00-04:00,71.12933851547746,71.48053427336842,70.50862535874585,71.38253021240234,222715,0.0,0.0
-2015-10-20 00:00:00-04:00,71.01497579376209,72.7872922359715,71.01497579376209,72.05223083496094,239607,0.0,0.0
-2015-10-21 00:00:00-04:00,72.24824178672483,73.05680617481238,71.02314158548472,71.41517639160156,383497,0.0,0.0
-2015-10-22 00:00:00-04:00,72.13389722067875,76.51975803969107,71.1619824324387,76.2420654296875,647081,0.0,0.0
-2015-10-23 00:00:00-04:00,76.11137138271089,77.58965652891578,75.7356748462072,76.87093353271484,374665,0.0,0.0
-2015-10-26 00:00:00-04:00,76.91995499932302,77.18130944873816,76.299235845269,76.93628692626953,245721,0.0,0.0
-2015-10-27 00:00:00-04:00,76.30740780406167,77.15681135451146,75.79286796487747,76.71577453613281,303067,0.0,0.0
-2015-10-28 00:00:00-04:00,77.11596192940817,78.63508646910472,76.81377457583457,78.59425354003906,277153,0.0,0.0
-2015-10-29 00:00:00-04:00,78.19405989285026,78.96996042031746,77.58150979646227,78.610595703125,343042,0.0,0.0
-2015-10-30 00:00:00-04:00,78.23491890682776,79.59069355724903,78.23491890682776,79.10065460205078,299759,0.0,0.0
-2015-11-02 00:00:00-05:00,79.62333577630818,79.85202012659471,78.88827448525775,79.656005859375,168401,0.0,0.0
-2015-11-03 00:00:00-05:00,79.70503882374032,79.70503882374032,78.64328875202811,79.07615661621094,251644,0.0,0.0
-2015-11-04 00:00:00-05:00,79.07611935118607,79.55799524750677,78.63508261310939,78.77392578125,246306,0.0,0.0
-2015-11-05 00:00:00-05:00,78.59424708235514,79.36197213622793,78.40639568430873,78.7575912475586,232612,0.0,0.0
-2015-11-06 00:00:00-05:00,78.66776815408917,78.8760329472305,78.0062160325493,78.26757049560547,308225,0.0,0.0
-2015-11-09 00:00:00-05:00,77.85917770964828,78.27570715657994,76.58506967622132,77.24662780761719,185715,0.0,0.0
-2015-11-10 00:00:00-05:00,76.74028424925072,77.01797689877786,74.40442577830615,76.95263671875,418851,0.0,0.0
-2015-11-11 00:00:00-05:00,76.91175939255821,78.05110562852838,76.7729162522659,77.53247833251953,232435,0.0,0.0
-2015-11-12 00:00:00-05:00,76.62592504861738,77.23030600182334,76.14405534798615,76.36457061767578,475338,0.0,0.0
-2015-11-13 00:00:00-05:00,76.22573126123666,78.07971337506444,76.01337882820525,77.93270111083984,716838,0.0,0.0
-2015-11-16 00:00:00-05:00,78.08787359587015,79.63149907953279,77.26297119400797,79.46815490722656,485774,0.0,0.0
-2015-11-17 00:00:00-05:00,79.22313594818115,79.3129771163076,78.12871623635874,78.40640258789062,383224,0.0,0.0
-2015-11-18 00:00:00-05:00,78.66777498660744,80.59526665574798,78.62693581679027,80.20323181152344,244236,0.0,0.0
-2015-11-19 00:00:00-05:00,79.86837368273503,80.3910826502226,79.06797207122958,79.85203552246094,203604,0.0,0.0
-2015-11-20 00:00:00-05:00,80.01538474071175,80.78311625106346,79.30482432807672,79.49267578125,316669,0.0,0.0
-2015-11-23 00:00:00-05:00,79.37015700879154,80.16238945316442,79.23947666567854,79.68868255615234,171523,0.0,0.0
-2015-11-24 00:00:00-05:00,78.94545723875035,80.86477957499169,78.88011706811858,80.49724578857422,168825,0.0,0.0
-2015-11-25 00:00:00-05:00,80.23421612768539,81.88641308298715,79.9136414414539,81.582275390625,260567,0.63,0.0
-2015-11-27 00:00:00-05:00,81.5165120989393,82.33028437131588,80.85892575498197,81.90284729003906,85477,0.0,0.0
-2015-11-30 00:00:00-05:00,82.14121434115663,82.79880687540397,81.31922680898104,81.61514282226562,177388,0.0,0.0
-2015-12-01 00:00:00-05:00,81.61516170710516,82.33029328322758,81.04798817186087,82.08369445800781,119471,0.0,0.0
-2015-12-02 00:00:00-05:00,81.84533023088059,82.00150992967772,81.03977937599021,81.21240234375,114518,0.0,0.0
-2015-12-03 00:00:00-05:00,81.35213114217383,81.39322676818617,80.06161058552868,80.29998779296875,285338,0.0,0.0
-2015-12-04 00:00:00-05:00,80.07803719135822,80.95756374614508,79.80677975554318,80.62055206298828,124809,0.0,0.0
-2015-12-07 00:00:00-05:00,80.43970766038562,80.61232430516974,79.6424602052914,80.11913299560547,183148,0.0,0.0
-2015-12-08 00:00:00-05:00,79.2395966499402,79.56839290583544,78.5820041381497,78.89436340332031,220715,0.0,0.0
-2015-12-09 00:00:00-05:00,78.5902492252543,79.5848536495193,77.68606395512873,78.3683090209961,286078,0.0,0.0
-2015-12-10 00:00:00-05:00,78.50803087637277,78.97656351839862,77.51342671597638,78.2449951171875,135562,0.0,0.0
-2015-12-11 00:00:00-05:00,77.68605125297935,78.93546966847579,77.23954325582568,77.89154815673828,253599,0.0,0.0
-2015-12-14 00:00:00-05:00,77.81756305491443,78.33541924633082,76.65034219099756,77.29971313476562,330901,0.0,0.0
-2015-12-15 00:00:00-05:00,77.29971345556719,78.5820120848388,76.48594750016541,76.69144439697266,320150,0.0,0.0
-2015-12-16 00:00:00-05:00,77.09424329984444,78.37654237389721,76.59283019601205,77.89978790283203,350693,0.0,0.0
-2015-12-17 00:00:00-05:00,78.2203409525045,78.40117295184558,76.42018614942285,76.74076080322266,358188,0.0,0.0
-2015-12-18 00:00:00-05:00,76.69965547524737,76.8969370004804,75.21186003223491,75.66395568847656,399114,0.0,0.0
-2015-12-21 00:00:00-05:00,75.71329536686837,77.52577993763025,75.71329536686837,77.5134506225586,220769,0.0,0.0
-2015-12-22 00:00:00-05:00,77.56277445127724,80.35753441079353,77.16000215853316,79.71638488769531,468422,0.0,0.0
-2015-12-23 00:00:00-05:00,80.46436122817235,82.33027648925781,80.04514581931898,82.33027648925781,746424,0.0,0.0
-2015-12-24 00:00:00-05:00,82.28098124959277,84.20443604970387,81.86998733099213,83.36600494384766,457187,0.0,0.0
-2015-12-28 00:00:00-05:00,83.02073526909665,83.53036976305803,82.0179095426415,83.52214813232422,282558,0.0,0.0
-2015-12-29 00:00:00-05:00,83.96604558948012,85.54015280215918,83.58793199651883,84.66473388671875,277944,0.0,0.0
-2015-12-30 00:00:00-05:00,84.14689749300058,85.87307070386557,84.14689749300058,84.91134643554688,245745,0.0,0.0
-2015-12-31 00:00:00-05:00,84.21263399320695,85.08394518487106,83.05363464355469,83.05363464355469,201713,0.0,0.0
-2016-01-04 00:00:00-05:00,82.26450884321525,84.57429166474813,81.54115584421743,83.82628631591797,429180,0.0,0.0
-2016-01-05 00:00:00-05:00,83.9660496128995,84.35238485740446,82.32207411884868,82.44537353515625,371778,0.0,0.0
-2016-01-06 00:00:00-05:00,81.38501088858958,82.19877702518357,80.6863225381293,81.16307067871094,299525,0.0,0.0
-2016-01-07 00:00:00-05:00,78.91903834733438,79.88487010165363,77.20108084738328,78.08882904052734,609895,0.0,0.0
-2016-01-08 00:00:00-05:00,78.49983183339224,79.72459185159141,77.48878411953051,78.01486206054688,384058,0.0,0.0
-2016-01-11 00:00:00-05:00,77.92444293872315,77.94910156836764,75.29407831755785,75.60643768310547,559301,0.0,0.0
-2016-01-12 00:00:00-05:00,76.32156777936606,77.00792685603369,75.23654410857571,75.85303497314453,486183,0.0,0.0
-2016-01-13 00:00:00-05:00,76.23113498873415,76.83118874899388,73.05826207130593,73.17333984375,390671,0.0,0.0
-2016-01-14 00:00:00-05:00,73.6418795176446,74.68580747213103,72.59795783442699,74.53784942626953,372598,0.0,0.0
-2016-01-15 00:00:00-05:00,72.97606982670716,73.46926121153955,71.56224992459062,73.21444702148438,354523,0.0,0.0
-2016-01-19 00:00:00-05:00,73.91312875993455,74.00354790408656,72.15818962404813,72.73768615722656,214552,0.0,0.0
-2016-01-20 00:00:00-05:00,71.5704651070295,72.28559662690444,69.94292678538139,71.3156509399414,411451,0.0,0.0
-2016-01-21 00:00:00-05:00,71.57869315619466,73.0500519479689,71.03617824325578,71.71842956542969,347743,0.0,0.0
-2016-01-22 00:00:00-05:00,72.98428252244753,73.97066517132153,71.15124734562296,72.70480346679688,422187,0.0,0.0
-2016-01-25 00:00:00-05:00,72.3020510409579,72.73770360111274,71.10194952408638,71.29922485351562,248809,0.0,0.0
-2016-01-26 00:00:00-05:00,71.61977807038149,73.01716076758107,70.82245535800772,72.13763427734375,466507,0.0,0.0
-2016-01-27 00:00:00-05:00,71.99788607630943,72.88563413025977,70.87998878436528,70.92930603027344,502346,0.0,0.0
-2016-01-28 00:00:00-05:00,68.3564907201085,73.08291934362852,68.3564907201085,72.66370391845703,554249,0.0,0.0
-2016-01-29 00:00:00-05:00,72.26915328065544,74.56249959567657,71.7841835733528,74.33234405517578,732020,0.0,0.0
-2016-02-01 00:00:00-05:00,73.61719171216224,74.32410139874868,72.63080931152675,74.06106567382812,347562,0.0,0.0
-2016-02-02 00:00:00-05:00,73.36240502613693,73.63366248259857,72.2033993146747,72.30204010009766,302188,0.0,0.0
-2016-02-03 00:00:00-05:00,73.02539505461921,74.09398173111747,71.29100652075628,73.77340698242188,288010,0.0,0.0
-2016-02-04 00:00:00-05:00,73.73227509584007,76.09960307266732,73.73227509584007,75.52420806884766,567298,0.0,0.0
-2016-02-05 00:00:00-05:00,75.38448931392394,76.72432697348854,73.9788911349128,74.13507080078125,310639,0.0,0.0
-2016-02-08 00:00:00-05:00,73.3624127197547,74.02822084519502,72.64736258729761,73.8720474243164,360584,0.0,0.0
-2016-02-09 00:00:00-05:00,73.01716300648029,74.84197655669229,72.67192970543152,73.94600677490234,314354,0.0,0.0
-2016-02-10 00:00:00-05:00,74.42276805109925,74.60352482429657,73.49400572250832,73.81449890136719,241478,0.0,0.0
-2016-02-11 00:00:00-05:00,72.44177973956769,74.23371332474217,71.15134072109493,73.45282745361328,199069,0.0,0.0
-2016-02-12 00:00:00-05:00,73.99533494270952,74.61182575893426,72.44202943827999,73.92958068847656,335213,0.0,0.0
-2016-02-16 00:00:00-05:00,75.09680451288526,76.42012382147283,74.42277478027312,75.94345092773438,355080,0.0,0.0
-2016-02-17 00:00:00-05:00,76.51882063968397,77.65727519137528,76.26812044876534,76.48594665527344,325404,0.0,0.0
-2016-02-18 00:00:00-05:00,77.01200644845781,77.2339403013243,75.7050431376369,76.37085723876953,381180,0.0,0.0
-2016-02-19 00:00:00-05:00,75.99275830545568,76.94626702192943,75.65574661861119,76.8969497680664,235124,0.0,0.0
-2016-02-22 00:00:00-05:00,77.7600204957377,78.90669663281902,77.18463172279648,78.68064880371094,260557,0.0,0.0
-2016-02-23 00:00:00-05:00,78.1627950636931,79.04232778448925,77.78468153383912,78.96834564208984,507773,0.0,0.0
-2016-02-24 00:00:00-05:00,78.03951078554091,79.5930669679748,77.76825335146054,79.47798919677734,454062,0.0,0.0
-2016-02-25 00:00:00-05:00,79.99922629126775,81.0996348590425,79.20494371748585,80.9507064819336,217542,0.63,0.0
-2016-02-26 00:00:00-05:00,81.18238883287496,82.36554045900917,81.01690932884362,81.79464721679688,212862,0.0,0.0
-2016-02-29 00:00:00-05:00,81.984947734501,82.87851819513817,81.63745021505261,82.20834350585938,371726,0.0,0.0
-2016-03-01 00:00:00-05:00,83.00263144820599,83.80518980218578,82.11733648619085,83.41632080078125,295250,0.0,0.0
-2016-03-02 00:00:00-05:00,83.1184608044304,84.55809792923179,83.1184608044304,84.45881652832031,246070,0.0,0.0
-2016-03-03 00:00:00-05:00,84.29335595330969,84.90147992017782,83.9044931916686,84.02859497070312,414462,0.0,0.0
-2016-03-04 00:00:00-05:00,84.10302710964831,84.41742867212804,83.4245769814784,83.6231460571289,561622,0.0,0.0
-2016-03-07 00:00:00-05:00,83.25084852611843,84.26024525540164,82.94471612928749,84.2519760131836,444906,0.0,0.0
-2016-03-08 00:00:00-05:00,83.78036394910559,84.10304111793201,82.63030812946313,82.6551284790039,229582,0.0,0.0
-2016-03-09 00:00:00-05:00,82.87023730634765,83.25496529615059,81.79464268315274,81.96839141845703,234734,0.0,0.0
-2016-03-10 00:00:00-05:00,82.37379664524086,82.62201270575156,81.55469374539014,82.53927612304688,199996,0.0,0.0
-2016-03-11 00:00:00-05:00,83.31701198879627,83.689336099285,82.57237639261275,83.20117950439453,184763,0.0,0.0
-2016-03-14 00:00:00-04:00,82.76268276122445,82.84541936115735,82.15869990055617,82.51447296142578,186867,0.0,0.0
-2016-03-15 00:00:00-04:00,81.62089181816921,83.1101693586604,80.87111791286523,83.07707977294922,230578,0.0,0.0
-2016-03-16 00:00:00-04:00,82.75440709618023,84.35952364479037,82.19178938003633,83.83000183105469,257139,0.0,0.0
-2016-03-17 00:00:00-04:00,84.17749967588222,85.1538067074538,83.8300021677969,84.78976440429688,361330,0.0,0.0
-2016-03-18 00:00:00-04:00,84.63257071162852,86.25423225847263,84.45054638177074,85.22000885009766,782886,0.0,0.0
-2016-03-21 00:00:00-04:00,84.73184312312196,85.69987454349476,84.73184312312196,85.02969360351562,254254,0.0,0.0
-2016-03-22 00:00:00-04:00,84.97178046770597,85.22827212846879,84.50017491391348,84.81458282470703,275332,0.0,0.0
-2016-03-23 00:00:00-04:00,84.61599307623068,84.84766434949593,83.47421306378018,83.50730895996094,185588,0.0,0.0
-2016-03-24 00:00:00-04:00,82.64684779028511,83.92928714433299,81.8525650923372,83.53214263916016,223519,0.0,0.0
-2016-03-28 00:00:00-04:00,83.82172685512732,84.48363228305834,82.96125232377618,84.34297943115234,224391,0.0,0.0
-2016-03-29 00:00:00-04:00,83.8961922083418,85.89844692698553,83.57351505584954,85.6833267211914,244058,0.0,0.0
-2016-03-30 00:00:00-04:00,86.37832807641378,87.3629043290846,85.84880627143512,87.18915557861328,253843,0.0,0.0
-2016-03-31 00:00:00-04:00,86.92438919821298,88.24819993963186,86.40314297964757,87.64421081542969,333430,0.0,0.0
-2016-04-01 00:00:00-04:00,86.80856875943944,89.65475341135493,86.35351427723558,89.55546569824219,409553,0.0,0.0
-2016-04-04 00:00:00-04:00,89.44791192759746,89.95261344052376,87.90071148326948,88.223388671875,192511,0.0,0.0
-2016-04-05 00:00:00-04:00,87.44564847700669,87.92759374630366,86.73410235792596,87.28844451904297,240859,0.0,0.0
-2016-04-06 00:00:00-04:00,87.37946637280933,88.14065327368814,86.29568434007929,88.03309631347656,222808,0.0,0.0
-2016-04-07 00:00:00-04:00,87.58630125983818,88.45505133621043,87.37945660473983,88.2151107788086,283498,0.0,0.0
-2016-04-08 00:00:00-04:00,89.07559997984072,89.89470318153481,88.64535949139606,88.91839599609375,184693,0.0,0.0
-2016-04-11 00:00:00-04:00,89.19140646325683,89.57613444287307,87.99997938140524,88.10753631591797,212574,0.0,0.0
-2016-04-12 00:00:00-04:00,88.29783774179293,89.22449765556586,88.05789721057752,88.33920288085938,259164,0.0,0.0
-2016-04-13 00:00:00-04:00,88.63708631256088,90.30839498091007,88.63708631256088,90.27529907226562,210197,0.0,0.0
-2016-04-14 00:00:00-04:00,90.14287972880798,90.66413219297196,89.24931579897778,89.54717254638672,216300,0.0,0.0
-2016-04-15 00:00:00-04:00,89.54718306869496,90.44074710352409,89.12521824154956,90.16771697998047,283447,0.0,0.0
-2016-04-18 00:00:00-04:00,89.99398882825385,90.71381065295596,89.22866722969285,90.34976196289062,147267,0.0,0.0
-2016-04-19 00:00:00-04:00,90.87923946859618,90.87923946859618,89.77055545422687,89.84501647949219,185054,0.0,0.0
-2016-04-20 00:00:00-04:00,89.8532997254664,90.5400253640143,88.95972947138453,89.74574279785156,149830,0.0,0.0
-2016-04-21 00:00:00-04:00,89.74577108939344,90.46558653843299,89.60511822146603,90.21737670898438,143161,0.0,0.0
-2016-04-22 00:00:00-04:00,89.99398264278526,90.8296369364539,89.05077138553506,89.52237701416016,339097,0.0,0.0
-2016-04-25 00:00:00-04:00,89.29069499602997,89.81194754228333,88.18201072682639,88.8108139038086,266305,0.0,0.0
-2016-04-26 00:00:00-04:00,89.96089034958003,92.02933713455485,88.34749806986049,88.51297760009766,395152,0.0,0.0
-2016-04-27 00:00:00-04:00,88.30612904668502,90.10145720110536,87.65249913382674,88.27303314208984,240499,0.0,0.0
-2016-04-28 00:00:00-04:00,87.61112015456598,88.52123535941584,86.88302925316565,87.34635925292969,122468,0.0,0.0
-2016-04-29 00:00:00-04:00,87.30498751735801,87.66076056957691,86.22939911958765,87.5035629272461,278804,0.0,0.0
-2016-05-02 00:00:00-04:00,87.80968709314989,88.05790319400346,87.08159620965583,87.81796264648438,209658,0.0,0.0
-2016-05-03 00:00:00-04:00,87.1064126678308,87.66075478093421,86.27075856549448,87.57801818847656,200676,0.0,0.0
-2016-05-04 00:00:00-04:00,86.97404463786167,87.16433818952494,85.97291724407344,86.4941635131836,114703,0.0,0.0
-2016-05-05 00:00:00-04:00,86.93266990069236,87.40427545372911,86.43624399945332,87.05677795410156,176795,0.0,0.0
-2016-05-06 00:00:00-04:00,86.60995919760826,87.68555349395203,86.46930640401735,87.32978057861328,86233,0.0,0.0
-2016-05-09 00:00:00-04:00,86.89957418273296,87.12296994182155,86.29559133387414,86.3204116821289,100730,0.0,0.0
-2016-05-10 00:00:00-04:00,86.59344006104963,88.26474191576396,85.96463061018805,88.23992156982422,346568,0.0,0.0
-2016-05-11 00:00:00-04:00,88.19858166949268,89.46447026444234,87.61941901572472,87.9586410522461,174388,0.0,0.0
-2016-05-12 00:00:00-04:00,88.37231208189192,89.11695413354555,87.04850749695115,88.07445526123047,245842,0.0,0.0
-2016-05-13 00:00:00-04:00,87.6856004572875,88.02474039247065,85.56750661908951,86.17977142333984,195107,0.0,0.0
-2016-05-16 00:00:00-04:00,85.67505760177893,87.48287784490049,85.67505760177893,87.08987426757812,193704,0.0,0.0
-2016-05-17 00:00:00-04:00,87.61941204886395,88.17375430373595,86.0805691096607,86.77548217773438,264152,0.0,0.0
-2016-05-18 00:00:00-04:00,86.46106183120203,88.09927420124818,85.93981559693161,86.56861877441406,229894,0.0,0.0
-2016-05-19 00:00:00-04:00,85.84881285070111,86.02256161448815,84.54155303280046,85.67506408691406,131461,0.0,0.0
-2016-05-20 00:00:00-04:00,85.80741329279918,86.87473218860387,85.55092800820915,86.70925903320312,227654,0.0,0.0
-2016-05-23 00:00:00-04:00,86.32868525984759,87.43737593263707,86.13011615143684,86.8830337524414,122630,0.0,0.0
-2016-05-24 00:00:00-04:00,87.46219520459718,87.54493180604915,86.87475712817064,87.26362609863281,202499,0.0,0.0
-2016-05-25 00:00:00-04:00,87.45391527962487,88.08272478154737,87.32153798639779,87.91725158691406,206313,0.0,0.0
-2016-05-26 00:00:00-04:00,87.90893093484365,88.49154769092603,87.73414590801895,88.05042266845703,117211,0.63,0.0
-2016-05-27 00:00:00-04:00,88.06709200891328,88.35008190931201,87.55938025088611,88.19194030761719,150722,0.0,0.0
-2016-05-31 00:00:00-04:00,88.40831643027809,88.69129989365534,87.87197246951979,88.4499282836914,184847,0.0,0.0
-2016-06-01 00:00:00-04:00,87.86730551748063,88.3916605549086,87.48444220205047,88.16693878173828,158315,0.0,0.0
-2016-06-02 00:00:00-04:00,87.71751266050538,88.08373260498047,86.27761396981488,88.08373260498047,204871,0.0,0.0
-2016-06-03 00:00:00-04:00,87.80904580604016,88.13780673802357,86.88517761230469,86.88517761230469,220499,0.0,0.0
-2016-06-06 00:00:00-04:00,87.11824596956346,88.24186784005578,86.77700076225061,88.08373260498047,240701,0.0,0.0
-2016-06-07 00:00:00-04:00,88.19191440207041,88.34173104649821,87.58432926359114,88.05042266845703,169721,0.0,0.0
-2016-06-08 00:00:00-04:00,88.07540292440612,88.64553556615031,87.66757114016818,88.18360137939453,163381,0.0,0.0
-2016-06-09 00:00:00-04:00,87.54270706962308,88.06706212619862,86.92679704840077,87.99215698242188,178062,0.0,0.0
-2016-06-10 00:00:00-04:00,87.4095393821239,87.4095393821239,85.37037435090316,85.46192932128906,156056,0.0,0.0
-2016-06-13 00:00:00-04:00,85.30378868005207,86.08616521719509,84.41737933003964,85.7365951538086,201534,0.0,0.0
-2016-06-14 00:00:00-04:00,85.66169100692781,86.06952913259717,84.79192505430842,85.2621841430664,234988,0.0,0.0
-2016-06-15 00:00:00-04:00,85.66166828520416,86.06118139314198,84.85432350982127,84.97917175292969,283616,0.0,0.0
-2016-06-16 00:00:00-04:00,84.40488459396732,84.70442895309569,83.43107332469462,84.47978973388672,490961,0.0,0.0
-2016-06-17 00:00:00-04:00,84.47980278734293,85.12900616713966,83.6058712529724,83.81394958496094,632680,0.0,0.0
-2016-06-20 00:00:00-04:00,85.112361044304,85.96964273946689,84.75862534676361,84.85433959960938,448441,0.0,0.0
-2016-06-21 00:00:00-04:00,84.85432020660599,85.53973138304899,84.37158342211515,84.40487670898438,161775,0.0,0.0
-2016-06-22 00:00:00-04:00,84.82935818517305,85.19557801812998,84.66289808839934,84.76277160644531,194966,0.0,0.0
-2016-06-23 00:00:00-04:00,85.72828385275349,86.0778539716368,85.26219036090909,86.01959228515625,245282,0.0,0.0
-2016-06-24 00:00:00-04:00,82.39900257634761,84.77941871433462,82.08272586257598,83.98872375488281,817577,0.0,0.0
-2016-06-27 00:00:00-04:00,83.06487334701858,83.06487334701858,81.02570186687878,81.70819854736328,401878,0.0,0.0
-2016-06-28 00:00:00-04:00,82.36573515708136,82.49058343990274,81.4585165786712,82.29914855957031,161332,0.0,0.0
-2016-06-29 00:00:00-04:00,83.37282657568511,84.62962150963857,83.23133483048454,84.43818664550781,422077,0.0,0.0
-2016-06-30 00:00:00-04:00,84.87930900740149,87.95886552788025,84.87930900740149,87.7840805053711,441048,0.0,0.0
-2016-07-01 00:00:00-04:00,87.80905928230928,89.482010910156,87.3929026032462,87.85067749023438,250612,0.0,0.0
-2016-07-05 00:00:00-04:00,87.34296282555418,87.39289959330682,86.03623115230376,86.55226135253906,113249,0.0,0.0
-2016-07-06 00:00:00-04:00,86.66877355523658,87.35959505378175,86.08615683962375,87.01002502441406,174081,0.0,0.0
-2016-07-07 00:00:00-04:00,87.38455061023149,88.00046687639954,86.88932329961523,87.35125732421875,113252,0.0,0.0
-2016-07-08 00:00:00-04:00,88.09204415610564,88.49155736828567,87.64675980455672,88.27515411376953,159003,0.0,0.0
-2016-07-11 00:00:00-04:00,88.63303790771982,89.25686010413698,88.63303790771982,88.73291778564453,121922,0.0,0.0
-2016-07-12 00:00:00-04:00,89.43205995348892,89.44870977521869,87.91725002844765,88.20856475830078,347260,0.0,0.0
-2016-07-13 00:00:00-04:00,88.59975107990225,88.75789264397719,87.89228602227485,88.38335418701172,218098,0.0,0.0
-2016-07-14 00:00:00-04:00,89.09080534067198,89.60684180866504,88.76620370194844,88.80781555175781,243696,0.0,0.0
-2016-07-15 00:00:00-04:00,88.93266697805146,89.20733186679679,88.69129538037033,88.99092864990234,90835,0.0,0.0
-2016-07-18 00:00:00-04:00,88.76617974524046,89.11574966951493,88.69959318346133,88.85773468017578,57674,0.0,0.0
-2016-07-19 00:00:00-04:00,88.58309961612514,89.13242306012201,88.25017304549719,88.65800476074219,100139,0.0,0.0
-2016-07-20 00:00:00-04:00,88.7246090027274,89.04454979261261,88.16696053721971,88.60808563232422,78786,0.0,0.0
-2016-07-21 00:00:00-04:00,88.73291525998486,88.96596195179622,87.83834616582638,87.99215698242188,97444,0.0,0.0
-2016-07-22 00:00:00-04:00,87.73413775871151,87.98382790953411,87.35126809736775,87.89227294921875,251717,0.0,0.0
-2016-07-25 00:00:00-04:00,87.58432347842233,87.8090452551974,86.56057541744578,86.72703552246094,169825,0.0,0.0
-2016-07-26 00:00:00-04:00,87.57600134375907,88.75788463694442,86.60219636346044,88.65800476074219,284012,0.0,0.0
-2016-07-27 00:00:00-04:00,88.67468367591323,88.85779366733918,87.80907684829391,88.19194030761719,192890,0.0,0.0
-2016-07-28 00:00:00-04:00,88.00047824276963,88.93266497134977,87.45114847767418,88.40830993652344,187133,0.0,0.0
-2016-07-29 00:00:00-04:00,88.26684277428808,89.81494627932857,87.53440288370261,89.74835968017578,275885,0.0,0.0
-2016-08-01 00:00:00-04:00,89.71504987920285,89.87319143559165,87.60929828117828,88.24185180664062,305620,0.0,0.0
-2016-08-02 00:00:00-04:00,88.29179807834207,88.29179807834207,86.83524977545672,87.27637481689453,266553,0.0,0.0
-2016-08-03 00:00:00-04:00,87.08493299299026,87.82569127690395,86.8685361201937,87.4677963256836,120634,0.0,0.0
-2016-08-04 00:00:00-04:00,87.34295785219885,88.14197784097827,86.71872289064808,86.97673797607422,220111,0.0,0.0
-2016-08-05 00:00:00-04:00,87.42618249081487,88.14197237702471,87.31798405687003,88.00048065185547,104711,0.0,0.0
-2016-08-08 00:00:00-04:00,88.39166781129202,88.39166781129202,87.54271105956538,88.05042266845703,124300,0.0,0.0
-2016-08-09 00:00:00-04:00,87.94222205670872,88.5331637090148,87.37624878618304,87.7840805053711,152790,0.0,0.0
-2016-08-10 00:00:00-04:00,88.20025717702794,89.14909400056666,87.996338096074,88.86610412597656,194507,0.0,0.0
-2016-08-11 00:00:00-04:00,89.24897565063907,89.29058751386256,87.83403895003637,89.01592254638672,178360,0.0,0.0
-2016-08-12 00:00:00-04:00,88.66633711309463,89.51113462631533,88.2168871575312,88.98262023925781,96384,0.0,0.0
-2016-08-15 00:00:00-04:00,88.9826303650063,89.55692230409423,88.6164104299,89.36549377441406,140330,0.0,0.0
-2016-08-16 00:00:00-04:00,89.10746240217203,89.82325236854867,88.84528802324165,89.05752563476562,131677,0.0,0.0
-2016-08-17 00:00:00-04:00,88.87442355542218,89.2656118681948,88.43329847082235,88.74125671386719,102219,0.0,0.0
-2016-08-18 00:00:00-04:00,90.72212716353778,90.72212716353778,88.94106020258485,89.98136901855469,197514,0.0,0.0
-2016-08-19 00:00:00-04:00,89.34882005218965,90.0188324269588,89.05751170447388,89.80659484863281,163789,0.0,0.0
-2016-08-22 00:00:00-04:00,89.37378843198734,89.9480865675168,89.06583661442168,89.80659484863281,111889,0.0,0.0
-2016-08-23 00:00:00-04:00,90.07294418267928,90.81370249391729,89.61516933863496,90.31431579589844,127910,0.0,0.0
-2016-08-24 00:00:00-04:00,90.13953075980922,90.94686930733255,89.43205939180514,89.5569076538086,95460,0.0,0.0
-2016-08-25 00:00:00-04:00,89.24893578251663,90.18112238292053,88.94930256094538,89.98136901855469,150689,0.0,0.0
-2016-08-26 00:00:00-04:00,90.13118505727257,90.7637447821353,89.5153577007782,89.82322692871094,152507,0.0,0.0
-2016-08-29 00:00:00-04:00,90.04929464413891,90.87812783841899,89.6055793473629,90.61859130859375,103023,0.63,0.0
-2016-08-30 00:00:00-04:00,90.10790870155826,91.27161715918052,90.10790870155826,90.77767181396484,95989,0.0,0.0
-2016-08-31 00:00:00-04:00,90.3339285709058,90.96182889963684,89.28742802302072,90.67717742919922,265137,0.0,0.0
-2016-09-01 00:00:00-04:00,90.78604425066769,90.95557687825398,89.70605460142595,90.57674407958984,154189,0.0,0.0
-2016-09-02 00:00:00-04:00,90.89488585656115,91.53116021980686,90.89488585656115,91.07907104492188,134015,0.0,0.0
-2016-09-06 00:00:00-04:00,91.18788471954839,91.3218398769154,90.00751827042059,90.32556915283203,141516,0.0,0.0
-2016-09-07 00:00:00-04:00,90.24182470697393,90.41763601051458,89.50509071299432,89.88182830810547,116024,0.0,0.0
-2016-09-08 00:00:00-04:00,89.88184528820966,89.88184528820966,89.02789720988032,89.38789367675781,107088,0.0,0.0
-2016-09-09 00:00:00-04:00,88.45861089922109,88.7348822192279,86.39909197844439,86.85118103027344,285467,0.0,0.0
-2016-09-12 00:00:00-04:00,86.3070229536564,88.15724224706192,85.93865896404756,87.74700927734375,248639,0.0,0.0
-2016-09-13 00:00:00-04:00,86.96000891577496,87.07721646222832,85.9972271664804,86.31536102294922,181018,0.0,0.0
-2016-09-14 00:00:00-04:00,86.25677566725349,86.3572420373789,85.30655121023489,85.49492645263672,212549,0.0,0.0
-2016-09-15 00:00:00-04:00,85.68749234619553,86.81771203982724,85.58703234776979,86.2735366821289,121880,0.0,0.0
-2016-09-16 00:00:00-04:00,85.66236197411669,86.38235497452347,85.1600429101275,86.01398468017578,379459,0.0,0.0
-2016-09-19 00:00:00-04:00,86.48283184344074,87.2530549275708,86.2484102902699,86.71724700927734,172006,0.0,0.0
-2016-09-20 00:00:00-04:00,86.94327333352703,87.21955104002215,86.03072782625499,86.06421661376953,128041,0.0,0.0
-2016-09-21 00:00:00-04:00,86.66700016876378,87.88931862143346,86.44095882536146,87.75536346435547,207010,0.0,0.0
-2016-09-22 00:00:00-04:00,88.40837366578612,90.11626349366983,88.07349218020113,89.76464080810547,198469,0.0,0.0
-2016-09-23 00:00:00-04:00,89.83999926586056,89.96558064020995,88.76838346110253,88.80187225341797,178894,0.0,0.0
-2016-09-26 00:00:00-04:00,88.63443766187875,89.27070557528158,88.59257507324219,88.59257507324219,97923,0.0,0.0
-2016-09-27 00:00:00-04:00,88.23256490887348,90.01579976992599,87.90605720737561,89.3376693725586,166319,0.0,0.0
-2016-09-28 00:00:00-04:00,89.66417278621931,90.63532843770285,88.94417984110784,90.50137329101562,174337,0.0,0.0
-2016-09-29 00:00:00-04:00,90.19998635775337,90.71059617394084,89.17860065471105,89.25395202636719,124975,0.0,0.0
-2016-09-30 00:00:00-04:00,89.91533658029883,90.64997568875813,89.2916198972406,90.19998168945312,194605,0.0,0.0
-2016-10-03 00:00:00-04:00,89.59720721251868,90.19162527138676,88.97349684080577,89.05303192138672,113551,0.0,0.0
-2016-10-04 00:00:00-04:00,89.25395595923263,89.73116004297107,87.8976886956601,88.19908142089844,113375,0.0,0.0
-2016-10-05 00:00:00-04:00,88.14047140367856,88.79348679975244,87.67164114748874,88.4000015258789,153457,0.0,0.0
-2016-10-06 00:00:00-04:00,87.94791498204268,88.86883425355107,87.80558604282808,88.2995376586914,257115,0.0,0.0
-2016-10-07 00:00:00-04:00,88.0902427322585,88.0902427322585,87.02699445879169,87.20281219482422,146019,0.0,0.0
-2016-10-10 00:00:00-04:00,87.64652282394306,88.00651929622308,87.01862244582674,87.23628997802734,113453,0.0,0.0
-2016-10-11 00:00:00-04:00,86.89307084698484,87.4707414366065,85.75447726046583,86.05587005615234,135448,0.0,0.0
-2016-10-12 00:00:00-04:00,86.13119563142641,86.70886609073379,85.23539124280985,85.98049926757812,184560,0.0,0.0
-2016-10-13 00:00:00-04:00,85.67911362226582,85.67911362226582,84.68284916695325,85.01773071289062,199450,0.0,0.0
-2016-10-14 00:00:00-04:00,85.82981665229822,86.75074257185189,85.57028646806113,86.65027618408203,328116,0.0,0.0
-2016-10-17 00:00:00-04:00,86.48282633092002,86.7423564783629,86.03910463834497,86.44096374511719,207264,0.0,0.0
-2016-10-18 00:00:00-04:00,87.40376556050458,87.40376556050458,86.32795945719187,86.43260955810547,146187,0.0,0.0
-2016-10-19 00:00:00-04:00,86.34048430343573,87.58791763341482,85.7711877142863,87.03536224365234,181572,0.0,0.0
-2016-10-20 00:00:00-04:00,86.70048325433308,87.5460575625938,85.91351911393832,86.93489837646484,115027,0.0,0.0
-2016-10-21 00:00:00-04:00,86.23164753130368,87.74697832261607,85.91351365538522,87.5711669921875,135761,0.0,0.0
-2016-10-24 00:00:00-04:00,88.50047341917046,89.27907022175164,87.26978753244535,87.80559539794922,365153,0.0,0.0
-2016-10-25 00:00:00-04:00,88.4083788867771,89.24557945651425,86.75909274242154,87.75536346435547,338178,0.0,0.0
-2016-10-26 00:00:00-04:00,86.65025559922876,88.3665192554028,86.58746811387275,88.07349395751953,270248,0.0,0.0
-2016-10-27 00:00:00-04:00,88.3832778027835,88.3832778027835,87.46235830859078,87.83909606933594,198122,0.0,0.0
-2016-10-28 00:00:00-04:00,87.74697832261607,88.9902215188841,87.20280313252734,87.5711669921875,141394,0.0,0.0
-2016-10-31 00:00:00-04:00,88.19070034281808,88.57581820563077,87.45814988256892,87.50419616699219,272722,0.0,0.0
-2016-11-01 00:00:00-04:00,87.98141885455145,88.22420782501806,86.52469141908635,86.68376159667969,414898,0.0,0.0
-2016-11-02 00:00:00-04:00,86.41585890907493,87.97305275148979,85.47819180791434,85.51168060302734,196113,0.0,0.0
-2016-11-03 00:00:00-04:00,85.67074153295566,86.14794563395598,85.06795606067445,85.9218978881836,171298,0.0,0.0
-2016-11-04 00:00:00-04:00,85.8046886209604,87.21118589945908,85.73771742661953,86.37398529052734,183407,0.0,0.0
-2016-11-07 00:00:00-05:00,87.67165482929825,88.71564544022422,87.67165482929825,88.24095153808594,138162,0.0,0.0
-2016-11-08 00:00:00-05:00,87.97302864644936,88.726510361698,87.8390735027017,88.34139251708984,254962,0.0,0.0
-2016-11-09 00:00:00-05:00,88.17394757896025,91.89948687612873,88.17394757896025,90.73577880859375,406821,0.0,0.0
-2016-11-10 00:00:00-05:00,91.74044353278173,92.86228927394096,90.28370988590284,92.31810760498047,1219336,0.0,0.0
-2016-11-11 00:00:00-05:00,91.57302398075929,93.07998802137968,91.48486597758613,92.45208740234375,614696,0.0,0.0
-2016-11-14 00:00:00-05:00,93.12182732306019,93.9506541444018,92.51904185759945,93.93390655517578,573142,0.0,0.0
-2016-11-15 00:00:00-05:00,94.10974164326774,94.47743496859202,92.92928549137542,93.69950866699219,402299,0.0,0.0
-2016-11-16 00:00:00-05:00,93.40646164667949,94.53668106983072,92.85809632872338,93.64087677001953,506734,0.0,0.0
-2016-11-17 00:00:00-05:00,94.15993384768926,94.48225780327935,92.93343189028748,93.26412963867188,535104,0.0,0.0
-2016-11-18 00:00:00-05:00,93.25576282152514,93.29762540129558,92.3264697591507,92.54414367675781,213251,0.0,0.0
-2016-11-21 00:00:00-05:00,93.13019367652412,93.84181291456645,92.00834792975938,93.07996368408203,601980,0.0,0.0
-2016-11-22 00:00:00-05:00,93.55717806560521,94.51158635099242,91.73208028722128,94.3525161743164,678403,0.0,0.0
-2016-11-23 00:00:00-05:00,94.21016541453578,95.05573965567594,93.86691655218463,94.62039184570312,403471,0.0,0.0
-2016-11-25 00:00:00-05:00,94.58692644887009,94.75436401367188,94.29390112946646,94.75436401367188,102940,0.0,0.0
-2016-11-28 00:00:00-05:00,94.1815264578685,94.35421578076975,93.6255322658427,93.89510345458984,403607,0.7,0.0
-2016-11-29 00:00:00-05:00,93.73503878565666,94.5437587395854,92.63990869656995,93.88667297363281,162973,0.0,0.0
-2016-11-30 00:00:00-05:00,94.64484495931474,95.14608037586014,94.38369968766946,94.58587646484375,332384,0.0,0.0
-2016-12-01 00:00:00-05:00,95.4282885076374,95.59677451349224,94.67854345606423,94.9986572265625,356934,0.0,0.0
-2016-12-02 00:00:00-05:00,94.8554429095244,95.50410274341681,94.30787467271594,95.31877136230469,231329,0.0,0.0
-2016-12-05 00:00:00-05:00,95.88318050782253,96.1527516603752,95.3945807853573,95.76524353027344,294104,0.0,0.0
-2016-12-06 00:00:00-05:00,95.4956945990115,96.25386565045139,95.4481791615233,95.68944549560547,337563,0.0,0.0
-2016-12-07 00:00:00-05:00,95.68944884549956,96.89696314177527,95.22612671740531,96.80143737792969,561168,0.0,0.0
-2016-12-08 00:00:00-05:00,97.21421722434248,97.96817213702595,96.18226517765217,96.6666488647461,281347,0.0,0.0
-2016-12-09 00:00:00-05:00,96.80140964476972,98.03132840686989,95.99268977522689,97.93023681640625,284802,0.0,0.0
-2016-12-12 00:00:00-05:00,97.62700949093681,98.92432319175705,96.7845984977096,98.37675476074219,446677,0.0,0.0
-2016-12-13 00:00:00-05:00,98.62100340863812,100.03625339800477,98.4272461530878,98.5788803100586,517853,0.0,0.0
-2016-12-14 00:00:00-05:00,98.65473660097281,99.17703364936445,97.2984545984638,97.31529998779297,250385,0.0,0.0
-2016-12-15 00:00:00-05:00,97.00357551388272,98.3851282931133,96.04322800702933,97.18048095703125,187091,0.0,0.0
-2016-12-16 00:00:00-05:00,97.76177742296697,98.75582243942577,97.42481181233808,98.56206512451172,635906,0.0,0.0
-2016-12-19 00:00:00-05:00,98.23352600283394,99.17281226533642,97.62698918553001,98.3346176147461,214101,0.0,0.0
-2016-12-20 00:00:00-05:00,100.12053558478704,100.28902162340282,99.23600798362364,99.85939025878906,307897,0.0,0.0
-2016-12-21 00:00:00-05:00,99.67404384268302,99.9688863320711,99.1096301591281,99.26968383789062,145619,0.0,0.0
-2016-12-22 00:00:00-05:00,99.07592045946764,99.65794428041893,98.5115068471054,99.24440002441406,166718,0.0,0.0
-2016-12-23 00:00:00-05:00,98.9664397979613,99.82148638563814,98.9664397979613,99.54769897460938,113121,0.0,0.0
-2016-12-27 00:00:00-05:00,99.90990780257123,100.14999793723473,99.51397374496842,99.80882263183594,97765,0.0,0.0
-2016-12-28 00:00:00-05:00,99.8425357041735,99.9815342720639,98.30092866238513,98.67158508300781,145854,0.0,0.0
-2016-12-29 00:00:00-05:00,98.80636505728482,99.78355825857034,98.3935855583762,98.8653335571289,187950,0.0,0.0
-2016-12-30 00:00:00-05:00,99.26969696799306,99.39605988789708,97.99766114165844,98.3093490600586,196639,0.0,0.0
-2017-01-03 00:00:00-05:00,98.52834915880524,100.029522987935,98.27992311086521,99.10118865966797,287441,0.0,0.0
-2017-01-04 00:00:00-05:00,99.77511938168237,100.32268116218113,99.21912526802227,99.93517303466797,338900,0.0,0.0
-2017-01-05 00:00:00-05:00,99.70774076536864,100.03628045649059,98.69685039685254,99.55610656738281,271339,0.0,0.0
-2017-01-06 00:00:00-05:00,99.69930329245182,100.30584001403457,98.85689260738322,99.7751235961914,202605,0.0,0.0
-2017-01-09 00:00:00-05:00,98.56204182009793,98.80634166936352,96.94461498401162,98.24192810058594,537509,0.0,0.0
-2017-01-10 00:00:00-05:00,98.09032562820322,99.79199279010463,97.33215454534219,98.9580078125,275034,0.0,0.0
-2017-01-11 00:00:00-05:00,99.3033977891155,100.2131195809243,99.13491817450193,99.8930892944336,246078,0.0,0.0
-2017-01-12 00:00:00-05:00,99.83410461254847,99.97731290447744,98.3093367108556,99.80040740966797,197338,0.0,0.0
-2017-01-13 00:00:00-05:00,100.24687753362072,100.8155073509685,99.80040087209852,100.80287170410156,145688,0.0,0.0
-2017-01-17 00:00:00-05:00,100.74389524322731,100.74389524322731,98.85689702395275,99.17701721191406,213275,0.0,0.0
-2017-01-18 00:00:00-05:00,99.26123714729975,100.42376139838605,99.00008550507269,99.16857147216797,293518,0.0,0.0
-2017-01-19 00:00:00-05:00,99.52241331708723,99.8762243174101,98.38516000057258,99.33708190917969,185332,0.0,0.0
-2017-01-20 00:00:00-05:00,99.72458149508256,99.84690175623075,98.49466258090523,99.0927734375,152211,0.0,0.0
-2017-01-23 00:00:00-05:00,98.68000216267711,99.25284177284445,98.0229227565908,99.0169677734375,145431,0.0,0.0
-2017-01-24 00:00:00-05:00,99.57295200984908,100.47433129084803,99.27810952112685,100.0110092163086,234682,0.0,0.0
-2017-01-25 00:00:00-05:00,100.65124846733676,101.51893059106719,99.64877752624628,100.35639953613281,273023,0.0,0.0
-2017-01-26 00:00:00-05:00,100.54173951235671,101.01349398622456,99.57296569306924,99.99417114257812,212080,0.0,0.0
-2017-01-27 00:00:00-05:00,100.28900812373125,100.72697535890049,99.32023442012175,99.74143981933594,344696,0.0,0.0
-2017-01-30 00:00:00-05:00,99.19385744034682,99.36225345320868,97.80387853474693,99.24440002441406,315917,0.0,0.0
-2017-01-31 00:00:00-05:00,103.57438483716626,105.3013292069942,101.69581272328001,102.84149169921875,799300,0.0,0.0
-2017-02-01 00:00:00-05:00,103.68392172996677,103.98719012898474,101.97382885205589,102.92575073242188,299713,0.0,0.0
-2017-02-02 00:00:00-05:00,102.99312802989657,103.1447622042174,102.12544608737088,102.89203643798828,296379,0.0,0.0
-2017-02-03 00:00:00-05:00,103.86923552299824,106.08477321463509,103.05209616568196,105.92471313476562,311276,0.0,0.0
-2017-02-06 00:00:00-05:00,105.44456663615188,105.65516935281453,104.42525025875487,104.8717269897461,185695,0.0,0.0
-2017-02-07 00:00:00-05:00,105.30134132800711,105.30134132800711,104.02087984537543,104.1388168334961,234002,0.0,0.0
-2017-02-08 00:00:00-05:00,103.65021508770809,104.52632300207515,102.98470985197494,103.3469467163086,187211,0.0,0.0
-2017-02-09 00:00:00-05:00,103.98717762035056,103.98717762035056,103.18688360867677,103.50700378417969,318600,0.0,0.0
-2017-02-10 00:00:00-05:00,104.18093463048747,104.18093463048747,103.27955539614123,103.49015808105469,208169,0.0,0.0
-2017-02-13 00:00:00-05:00,103.793452779489,104.87595393942472,103.16164456454659,103.38909912109375,203518,0.0,0.0
-2017-02-14 00:00:00-05:00,102.96788362177325,103.34275620239964,102.5635235756521,103.12793731689453,192986,0.0,0.0
-2017-02-15 00:00:00-05:00,103.12791903214931,103.62072853320909,102.87519967183042,103.28797912597656,234097,0.0,0.0
-2017-02-16 00:00:00-05:00,103.28798119836094,103.61323663246144,102.4708417533921,102.88362121582031,166240,0.0,0.0
-2017-02-17 00:00:00-05:00,102.2012590693537,102.95100402832031,101.8305963293403,102.95100402832031,243941,0.0,0.0
-2017-02-21 00:00:00-05:00,103.2542705333098,104.30728381949721,103.17845666170417,103.96189880371094,259986,0.0,0.0
-2017-02-22 00:00:00-05:00,103.53227788496626,103.53227788496626,101.92327033857359,102.28550720214844,372549,0.0,0.0
-2017-02-23 00:00:00-05:00,102.64775592839995,102.64775592839995,101.2325055103054,101.51892852783203,409025,0.0,0.0
-2017-02-24 00:00:00-05:00,100.41737999326303,101.98494388166145,100.41737999326303,101.9510498046875,298135,0.7,0.0
-2017-02-27 00:00:00-05:00,101.93412712198221,102.51878229319489,101.38335957013172,102.3408432006836,183187,0.0,0.0
-2017-02-28 00:00:00-05:00,101.79007255103691,102.44252233502438,100.34960958046784,100.51060485839844,288587,0.0,0.0
-2017-03-01 00:00:00-05:00,101.98494537429234,103.34067614992144,101.73498382566456,103.10342407226562,324361,0.0,0.0
-2017-03-02 00:00:00-05:00,102.62047331792797,103.09497760518882,100.71397456636574,102.34932708740234,161771,0.0,0.0
-2017-03-03 00:00:00-05:00,102.1883317908091,102.72215557861361,101.40887122639627,102.34932708740234,145376,0.0,0.0
-2017-03-06 00:00:00-05:00,101.49349837145927,103.78976895477574,100.658875238537,103.0186996459961,373569,0.0,0.0
-2017-03-07 00:00:00-05:00,102.66281056845577,102.66281056845577,101.63753253694681,102.17982482910156,162746,0.0,0.0
-2017-03-08 00:00:00-05:00,101.90022264796363,102.67976710651976,101.63754513992363,101.82395935058594,213942,0.0,0.0
-2017-03-09 00:00:00-05:00,101.92564527817203,102.50606607493192,101.10373157305692,101.20541381835938,151015,0.0,0.0
-2017-03-10 00:00:00-05:00,102.0442867699815,103.13734682996684,101.52741325794263,102.34932708740234,183644,0.0,0.0
-2017-03-13 00:00:00-04:00,102.20526703944063,103.22206363825418,101.79431018513333,102.51030731201172,133962,0.0,0.0
-2017-03-14 00:00:00-04:00,101.68836781143847,102.2049825310446,100.57734297297525,101.10370635986328,151622,0.0,0.0
-2017-03-15 00:00:00-04:00,101.84936307074744,103.81517419588351,101.73073703890049,103.44235229492188,296987,0.0,0.0
-2017-03-16 00:00:00-04:00,103.78979022495051,104.21345661418655,102.00700521378758,102.34932708740234,161725,0.0,0.0
-2017-03-17 00:00:00-04:00,102.69670241506408,103.44235919600106,101.79005684567105,102.06120300292969,292361,0.0,0.0
-2017-03-20 00:00:00-04:00,102.10358757917439,102.10358757917439,100.85800750963452,101.16304779052734,150154,0.0,0.0
-2017-03-21 00:00:00-04:00,101.56975841018496,102.29422414388044,99.35821986534745,99.48532104492188,177191,0.0,0.0
-2017-03-22 00:00:00-04:00,99.332797091662,100.0360781908678,98.900655683628,99.94287109375,123686,0.0,0.0
-2017-03-23 00:00:00-04:00,99.82425761315531,100.9257926460545,98.79898588050794,100.39197540283203,140980,0.0,0.0
-2017-03-24 00:00:00-04:00,100.4597518672965,100.97662527499484,99.4260050518998,99.68868255615234,188151,0.0,0.0
-2017-03-27 00:00:00-04:00,98.22279506168117,99.7818904330245,97.96012402002881,99.45989990234375,152567,0.0,0.0
-2017-03-28 00:00:00-04:00,99.15487165401676,100.85801222451379,98.7989934645504,100.47671508789062,158964,0.0,0.0
-2017-03-29 00:00:00-04:00,100.40892635306814,101.06984483396184,99.6251410087617,100.9596939086914,127962,0.0,0.0
-2017-03-30 00:00:00-04:00,100.92579123208544,102.0951079476057,100.85800306939687,102.0103759765625,110643,0.0,0.0
-2017-03-31 00:00:00-04:00,101.79007173981938,102.06969307358557,101.13762842566689,101.7222900390625,156555,0.0,0.0
-2017-04-03 00:00:00-04:00,102.0696790313541,103.86594233905527,101.34944765089526,101.90868377685547,263526,0.0,0.0
-2017-04-04 00:00:00-04:00,100.06998572207665,101.17152076448875,98.94303173423944,100.2479248046875,334317,0.0,0.0
-2017-04-05 00:00:00-04:00,100.92578613098404,101.51044769151106,98.57867121744412,98.70577239990234,310435,0.0,0.0
-2017-04-06 00:00:00-04:00,98.8413519158644,100.45975386664011,98.50665190907597,100.44281005859375,217569,0.0,0.0
-2017-04-07 00:00:00-04:00,100.07845105575463,101.27318662615215,100.01066289817099,101.12066650390625,188236,0.0,0.0
-2017-04-10 00:00:00-04:00,101.01898586970219,102.13323022204978,101.01898586970219,101.55280303955078,107278,0.0,0.0
-2017-04-11 00:00:00-04:00,101.30708563263458,101.60365722032991,100.48966488090957,101.57823181152344,232946,0.0,0.0
-2017-04-12 00:00:00-04:00,101.5274052082672,101.5274052082672,99.57218264969508,99.90052795410156,315245,0.0,0.0
-2017-04-13 00:00:00-04:00,99.51922452286286,99.96831629089722,99.01082618815923,99.0955581665039,216006,0.0,0.0
-2017-04-17 00:00:00-04:00,99.31585611678128,100.44281005859375,99.31585611678128,100.44281005859375,147254,0.0,0.0
-2017-04-18 00:00:00-04:00,100.09540897400203,100.7522611863438,99.45990945249223,100.21403503417969,135075,0.0,0.0
-2017-04-19 00:00:00-04:00,100.45127733618044,100.97661938477144,99.47116765256986,100.28180694580078,132472,0.0,0.0
-2017-04-20 00:00:00-04:00,100.90035556234572,101.226573920021,100.05302306309451,100.77325439453125,179294,0.0,0.0
-2017-04-21 00:00:00-04:00,100.72242203334048,101.70109008926998,100.6885279557568,100.83257293701172,259836,0.0,0.0
-2017-04-24 00:00:00-04:00,102.40861471953396,103.27289109474076,101.95105435690644,102.97632598876953,294046,0.0,0.0
-2017-04-25 00:00:00-04:00,100.15471542909904,103.37458204589062,98.98539871355348,99.2480697631836,507271,0.0,0.0
-2017-04-26 00:00:00-04:00,98.77357255200091,99.61243011466168,96.60440290930826,96.71455383300781,640949,0.0,0.0
-2017-04-27 00:00:00-04:00,96.67215934310029,97.80758822559518,96.48575162817268,97.33308410644531,404279,0.0,0.0
-2017-04-28 00:00:00-04:00,97.38393538748696,97.62966261575666,95.76552702825244,95.85873413085938,408525,0.0,0.0
-2017-05-01 00:00:00-04:00,96.24850829300307,96.35019053371049,95.5621709459737,95.62995910644531,204153,0.0,0.0
-2017-05-02 00:00:00-04:00,95.59606752263258,96.41798121206885,95.26560831249728,95.90110778808594,494467,0.0,0.0
-2017-05-03 00:00:00-04:00,95.62998945668171,96.24210006124905,95.30800528920514,95.468994140625,279150,0.0,0.0
-2017-05-04 00:00:00-04:00,95.42658830735108,95.74009719442712,94.875820890405,95.00292205810547,258713,0.0,0.0
-2017-05-05 00:00:00-04:00,95.36728032011088,95.71468330120247,94.83557708058609,95.5536880493164,359026,0.0,0.0
-2017-05-08 00:00:00-04:00,95.29950058905051,95.68927281760807,95.00293546565182,95.31644439697266,336581,0.0,0.0
-2017-05-09 00:00:00-04:00,95.223244467064,96.9941731338902,95.08767459956694,96.85859680175781,329668,0.0,0.0
-2017-05-10 00:00:00-04:00,96.69760196194011,98.0279139310662,95.42660301826672,97.28225708007812,263959,0.0,0.0
-2017-05-11 00:00:00-04:00,97.29071864717416,97.29071864717416,96.01971988076902,96.07903289794922,208342,0.0,0.0
-2017-05-12 00:00:00-04:00,96.019740668733,96.08371470089546,94.06240421339491,94.1810302734375,339125,0.0,0.0
-2017-05-15 00:00:00-04:00,94.3335501442022,95.4689728483649,94.12171697121944,94.90973663330078,304601,0.0,0.0
-2017-05-16 00:00:00-04:00,95.35033808510379,95.5791215112377,94.63858179187564,94.9859848022461,111746,0.0,0.0
-2017-05-17 00:00:00-04:00,94.07086716385942,94.67247902915594,93.4523179547805,93.9607162475586,321654,0.0,0.0
-2017-05-18 00:00:00-04:00,93.63024815333348,95.05376711687452,92.78291559085989,94.68093872070312,409972,0.0,0.0
-2017-05-19 00:00:00-04:00,94.89276693845319,97.05346744652135,93.98612140222697,96.73995208740234,730205,0.0,0.0
-2017-05-22 00:00:00-04:00,97.23987446481627,98.01941877285755,96.78231416280067,97.06193542480469,297875,0.0,0.0
-2017-05-23 00:00:00-04:00,97.01110253479874,97.84996641984861,96.3597582989038,97.51103210449219,365187,0.0,0.0
-2017-05-24 00:00:00-04:00,97.62120055292286,98.86254633226196,97.62120055292286,98.59563446044922,381276,0.0,0.0
-2017-05-25 00:00:00-04:00,98.77355997139493,99.88356359801317,98.5919748489279,99.10401916503906,313340,0.0,0.0
-2017-05-26 00:00:00-04:00,99.01879309519268,100.39120663548339,98.5159379124642,99.86270141601562,398900,0.7,0.0
-2017-05-30 00:00:00-04:00,99.70924495161267,100.0672658105471,98.55845990300469,98.60960388183594,369681,0.0,0.0
-2017-05-31 00:00:00-04:00,98.62666236528787,99.0273075937082,97.62931562872576,98.80567932128906,207179,0.0,0.0
-2017-06-01 00:00:00-04:00,99.05287955853622,99.93941215863933,98.71191098458468,99.82859802246094,146888,0.0,0.0
-2017-06-02 00:00:00-04:00,100.08432900384103,101.19248985468073,99.99908035845768,100.47644805908203,270708,0.0,0.0
-2017-06-05 00:00:00-04:00,100.37414136120161,100.86855482854801,99.8200577514898,100.42528533935547,301013,0.0,0.0
-2017-06-06 00:00:00-04:00,99.77744595598833,100.34857542501527,99.40237275074884,99.7262954711914,263276,0.0,0.0
-2017-06-07 00:00:00-04:00,99.7604073715096,100.00761415415408,99.31287796333525,99.53877258300781,148848,0.0,0.0
-2017-06-08 00:00:00-04:00,99.52171784487372,100.83446762299756,98.95058834828822,100.6384048461914,240737,0.0,0.0
-2017-06-09 00:00:00-04:00,100.99640035360409,101.78063820609185,100.69804320003131,101.43113708496094,242216,0.0,0.0
-2017-06-12 00:00:00-04:00,101.61018958641291,102.44983808744445,99.96508179453313,102.05345916748047,267457,0.0,0.0
-2017-06-13 00:00:00-04:00,102.18983547362768,102.39442441607949,101.67837612461511,101.92558288574219,158222,0.0,0.0
-2017-06-14 00:00:00-04:00,102.01936036737874,102.82917053418602,101.14135388028731,101.644287109375,225014,0.0,0.0
-2017-06-15 00:00:00-04:00,100.63841679217705,102.59901877873226,100.63841679217705,101.36299133300781,188358,0.0,0.0
-2017-06-16 00:00:00-04:00,101.20102414440774,101.20102414440774,99.94794439795349,100.15252685546875,563214,0.0,0.0
-2017-06-19 00:00:00-04:00,100.74071098152105,100.91119528265511,99.58139952384356,99.76893615722656,293774,0.0,0.0
-2017-06-20 00:00:00-04:00,99.45351126807972,99.72066441481233,97.50996204508533,97.68897247314453,333513,0.0,0.0
-2017-06-21 00:00:00-04:00,97.55260055479977,97.55260055479977,95.78806150315883,96.11198425292969,399043,0.0,0.0
-2017-06-22 00:00:00-04:00,96.13754246672903,96.18016678455014,95.44707274222014,95.8306655883789,328711,0.0,0.0
-2017-06-23 00:00:00-04:00,95.94149516732574,96.58934063447569,95.6133060994358,96.22279357910156,331892,0.0,0.0
-2017-06-26 00:00:00-04:00,96.52966745212116,96.52966745212116,95.95853797789046,96.27394104003906,294420,0.0,0.0
-2017-06-27 00:00:00-04:00,96.35063347798773,96.35063347798773,95.33623473156534,95.66016387939453,165438,0.0,0.0
-2017-06-28 00:00:00-04:00,96.22278609258662,96.52966297570073,95.44707422395108,95.54936218261719,336272,0.0,0.0
-2017-06-29 00:00:00-04:00,96.23133859437526,97.38212396923062,95.40447601654625,95.71987915039062,465345,0.0,0.0
-2017-06-30 00:00:00-04:00,96.11198032712353,97.3224356360213,95.37036004451568,96.47000122070312,409998,0.0,0.0
-2017-07-03 00:00:00-04:00,96.67458865199329,98.34535929947704,96.54672219098232,96.75130462646484,437081,0.0,0.0
-2017-07-05 00:00:00-04:00,96.58081252733672,97.58668530038793,95.6601818868713,96.95587921142578,313837,0.0,0.0
-2017-07-06 00:00:00-04:00,96.71718937318643,98.02993890063044,95.90737943586498,96.2142562866211,335146,0.0,0.0
-2017-07-07 00:00:00-04:00,96.21431141102123,97.616563696258,95.96710455608142,97.40771484375,212522,0.0,0.0
-2017-07-10 00:00:00-04:00,97.51849101233145,98.50731147720752,97.16047014592242,97.24571228027344,213420,0.0,0.0
-2017-07-11 00:00:00-04:00,97.10933852339339,98.52438294197552,97.04966836740253,98.07259368896484,302864,0.0,0.0
-2017-07-12 00:00:00-04:00,98.76305368043099,99.7177825842821,97.86799492659814,97.94471740722656,186954,0.0,0.0
-2017-07-13 00:00:00-04:00,98.02995584789635,98.2174924561747,97.43325437024552,98.09815216064453,234349,0.0,0.0
-2017-07-14 00:00:00-04:00,98.49026707161369,99.01877871790182,97.97880775457637,98.66075134277344,289145,0.0,0.0
-2017-07-17 00:00:00-04:00,98.43059151383923,99.01877327304608,98.14076046453523,98.78861236572266,251619,0.0,0.0
-2017-07-18 00:00:00-04:00,98.4476497115231,98.7800986162768,97.48440115461605,98.72042846679688,186559,0.0,0.0
-2017-07-19 00:00:00-04:00,98.91647484299352,100.024635507227,98.89090285510808,99.82005310058594,446239,0.0,0.0
-2017-07-20 00:00:00-04:00,99.99908755203475,100.1312138569017,99.13813340304405,99.86270141601562,200693,0.0,0.0
-2017-07-21 00:00:00-04:00,99.87973235120606,100.67249656575835,98.69484911167366,98.98468017578125,418936,0.0,0.0
-2017-07-24 00:00:00-04:00,98.9505883190953,100.1439977991793,98.65223757496392,99.14664459228516,320740,0.0,0.0
-2017-07-25 00:00:00-04:00,102.2068733141261,103.51109674545451,100.22069984508833,102.84619903564453,745645,0.0,0.0
-2017-07-26 00:00:00-04:00,102.86326786456121,103.02412689300878,100.10990811677972,100.8856201171875,617639,0.0,0.0
-2017-07-27 00:00:00-04:00,101.21805274476503,101.9511468049398,101.10723862071366,101.7806625366211,308139,0.0,0.0
-2017-07-28 00:00:00-04:00,101.5249383217284,102.1003341577878,100.78332453714168,101.86591339111328,206871,0.0,0.0
-2017-07-31 00:00:00-04:00,102.0704912148932,102.0704912148932,101.11576886806576,101.26068115234375,263714,0.0,0.0
-2017-08-01 00:00:00-04:00,101.41412261961061,102.50523762191906,99.93940823134287,100.18661499023438,337773,0.0,0.0
-2017-08-02 00:00:00-04:00,99.99906901837835,101.88294810437313,99.99906901837835,101.81475830078125,276150,0.0,0.0
-2017-08-03 00:00:00-04:00,101.69543236356431,101.69543236356431,101.11577667812224,101.61018371582031,228700,0.0,0.0
-2017-08-04 00:00:00-04:00,101.78067735155088,101.95116164468483,101.42265643383422,101.67838287353516,134677,0.0,0.0
-2017-08-07 00:00:00-04:00,101.61017565066786,101.84886274042341,101.1809798303543,101.46526336669922,114338,0.0,0.0
-2017-08-08 00:00:00-04:00,101.05608275006253,101.63999812908295,99.17219733795292,100.80887603759766,159040,0.0,0.0
-2017-08-09 00:00:00-04:00,100.46790599083336,100.91116896029372,99.85415226115168,100.53610229492188,211209,0.0,0.0
-2017-08-10 00:00:00-04:00,100.15251346288744,100.15251346288744,98.44764470326733,98.48174285888672,198128,0.0,0.0
-2017-08-11 00:00:00-04:00,98.06407992236373,98.31980640741982,97.5099961160688,98.04702758789062,214426,0.0,0.0
-2017-08-14 00:00:00-04:00,98.81420664145914,98.937813287156,98.02996845467594,98.33684539794922,148205,0.0,0.0
-2017-08-15 00:00:00-04:00,98.44765036146627,98.79715159898363,96.96441627634539,97.16899871826172,253070,0.0,0.0
-2017-08-16 00:00:00-04:00,97.38210888007113,97.96176456105316,96.98572998605803,97.31391906738281,191797,0.0,0.0
-2017-08-17 00:00:00-04:00,97.0922763174524,98.02142666166414,95.40530536464442,95.55789184570312,216895,0.0,0.0
-2017-08-18 00:00:00-04:00,95.19136223525362,96.25264556450091,94.77375568356305,95.17431640625,224983,0.0,0.0
-2017-08-21 00:00:00-04:00,94.76511120112862,95.04641605613948,93.63989828464216,93.81890869140625,401684,0.0,0.0
-2017-08-22 00:00:00-04:00,94.00646103876375,94.500874532933,93.59729618421946,94.43267822265625,304402,0.0,0.0
-2017-08-23 00:00:00-04:00,93.84450314419861,94.47530930406818,93.6399207022845,93.67401885986328,224440,0.0,0.0
-2017-08-24 00:00:00-04:00,93.9467810345046,94.27070371898995,93.68252848936015,93.75072479248047,351094,0.0,0.0
-2017-08-25 00:00:00-04:00,94.07466583386821,94.57759903451428,93.81041323715985,94.1684341430664,378664,0.0,0.0
-2017-08-28 00:00:00-04:00,94.57760276346092,94.71399540169361,93.5418979940621,94.01499938964844,246327,0.0,0.0
-2017-08-29 00:00:00-04:00,93.92062673247985,95.25891631881265,93.87773015031298,95.25033569335938,208004,0.7,0.0
-2017-08-30 00:00:00-04:00,95.20745219468267,96.15111816126479,95.05303365141651,96.13395690917969,164617,0.0,0.0
-2017-08-31 00:00:00-04:00,96.90605368260665,96.90605368260665,95.825123834489,96.76021575927734,188501,0.0,0.0
-2017-09-01 00:00:00-04:00,97.31783866358964,97.31783866358964,96.54145887428339,96.76021575927734,0,0.0,0.0
-2017-09-05 00:00:00-04:00,96.87173732441029,97.2440553494767,95.3361324598053,95.47339630126953,194825,0.0,0.0
-2017-09-06 00:00:00-04:00,95.86799799759305,96.25404100907407,95.25032394314444,95.29322052001953,186511,0.0,0.0
-2017-09-07 00:00:00-04:00,95.24175331309524,95.79937614549299,94.03214695045034,94.4181900024414,224754,0.0,0.0
-2017-09-08 00:00:00-04:00,94.40961592801126,96.57146880047219,93.77907414331445,96.03958129882812,227511,0.0,0.0
-2017-09-11 00:00:00-04:00,96.82882276510915,97.63522472167472,96.53714044840358,96.9060287475586,298798,0.0,0.0
-2017-09-12 00:00:00-04:00,97.14624296037026,98.51027435058327,96.67441330710346,98.50169372558594,383212,0.0,0.0
-2017-09-13 00:00:00-04:00,98.43306499539736,98.9477912451784,97.8325521281694,98.60464477539062,253664,0.0,0.0
-2017-09-14 00:00:00-04:00,98.60464120111469,98.60464120111469,96.72588358516187,96.94035339355469,358258,0.0,0.0
-2017-09-15 00:00:00-04:00,96.99180403659457,98.27862262138618,96.6057610791962,97.59232330322266,1081447,0.0,0.0
-2017-09-18 00:00:00-04:00,97.60950998812923,98.25291949135044,97.57519402921211,97.78108978271484,223283,0.0,0.0
-2017-09-19 00:00:00-04:00,97.60950051232408,98.14996863142589,96.43421012273298,96.73446655273438,351971,0.0,0.0
-2017-09-20 00:00:00-04:00,97.20629119873047,98.04701570444374,96.99182139621267,97.20629119873047,371402,0.0,0.0
-2017-09-21 00:00:00-04:00,97.28351764232094,97.62667068443899,96.92320989339196,97.1977310180664,318904,0.0,0.0
-2017-09-22 00:00:00-04:00,97.3349815648755,98.02128760156705,97.1247987866776,97.75534057617188,219350,0.0,0.0
-2017-09-25 00:00:00-04:00,97.7896548506474,98.28653915600715,97.6266622421885,97.80681610107422,174596,0.0,0.0
-2017-09-26 00:00:00-04:00,98.02986206905503,99.36815819137998,97.38216557137976,98.57891082763672,369653,0.0,0.0
-2017-09-27 00:00:00-04:00,98.64752581989154,99.66840414622591,98.37300474202416,99.33383178710938,430024,0.0,0.0
-2017-09-28 00:00:00-04:00,99.21373652385783,99.46252229165023,98.84484818473108,99.39389038085938,206477,0.0,0.0
-2017-09-29 00:00:00-04:00,99.19658602726413,99.98583999672147,98.99069681767091,99.53115844726562,241027,0.0,0.0
-2017-10-02 00:00:00-04:00,99.63410429758093,100.80940132925194,99.32526721692432,100.56061553955078,275037,0.0,0.0
-2017-10-03 00:00:00-04:00,100.60350533110201,101.70159636245573,100.13167563049907,100.83513641357422,397999,0.0,0.0
-2017-10-04 00:00:00-04:00,99.89145840016191,101.58148150957535,98.77621279691576,101.42706298828125,495133,0.0,0.0
-2017-10-05 00:00:00-04:00,101.55575091866955,101.97182290990997,100.97239272286542,101.01528930664062,271323,0.0,0.0
-2017-10-06 00:00:00-04:00,100.09734504628415,100.99812082188029,100.09734504628415,100.50054931640625,265368,0.0,0.0
-2017-10-09 00:00:00-04:00,100.62066961456172,100.91234545153006,99.4882691358552,99.62552642822266,255809,0.0,0.0
-2017-10-10 00:00:00-04:00,100.5091469193084,100.5091469193084,99.17943132025636,99.53115844726562,349033,0.0,0.0
-2017-10-11 00:00:00-04:00,99.60835775636423,99.60835775636423,98.38159019766213,98.68184661865234,360831,0.0,0.0
-2017-10-12 00:00:00-04:00,98.58748999807129,100.72361421982394,98.45023271016379,100.19172668457031,444063,0.0,0.0
-2017-10-13 00:00:00-04:00,100.57774985046011,101.5643121833245,100.10592024437611,101.27263641357422,358864,0.0,0.0
-2017-10-16 00:00:00-04:00,101.70157093842747,102.84254517854438,101.54715243708182,102.72244262695312,419314,0.0,0.0
-2017-10-17 00:00:00-04:00,103.1514118817609,103.27151446793344,101.65870363568767,101.98469543457031,294076,0.0,0.0
-2017-10-18 00:00:00-04:00,102.15625260227765,103.24575626265886,102.04043708230333,103.082763671875,353958,0.0,0.0
-2017-10-19 00:00:00-04:00,102.5680442792538,103.88917915144623,102.2164022653752,103.65755462646484,328800,0.0,0.0
-2017-10-20 00:00:00-04:00,104.51541718498987,105.77640893648257,103.70042807502466,105.57918548583984,399229,0.0,0.0
-2017-10-23 00:00:00-04:00,105.2703475890184,105.7850737596227,103.55244253134191,104.07789611816406,483697,0.0,0.0
-2017-10-24 00:00:00-04:00,105.69072966081187,108.88204178008407,105.51915641476273,107.53517150878906,759744,0.0,0.0
-2017-10-25 00:00:00-04:00,107.56089875768977,108.33728498222898,106.37702774068245,108.0842056274414,467198,0.0,0.0
-2017-10-26 00:00:00-04:00,108.47883600261207,109.242262977701,108.067057599557,108.23005676269531,493929,0.0,0.0
-2017-10-27 00:00:00-04:00,108.09278138594952,108.37588309849838,107.70673835618216,108.03273010253906,249551,0.0,0.0
-2017-10-30 00:00:00-04:00,107.50944863213807,108.06707156405207,107.08050892221969,107.33787536621094,279503,0.0,0.0
-2017-10-31 00:00:00-04:00,107.91263442003014,108.31583872512243,107.35501158415994,107.93836975097656,415879,0.0,0.0
-2017-11-01 00:00:00-04:00,108.57320325020795,108.71046708129279,107.75822052471585,108.23005676269531,426994,0.0,0.0
-2017-11-02 00:00:00-04:00,107.96410834567365,108.46167990934399,107.24349287699216,108.25579071044922,254480,0.0,0.0
-2017-11-03 00:00:00-04:00,108.26438016535822,108.63756216365557,107.3207141125579,107.33787536621094,167847,0.0,0.0
-2017-11-06 00:00:00-05:00,107.33785299754844,107.89976285322626,106.8574361718879,107.70674133300781,222016,0.0,0.0
-2017-11-07 00:00:00-05:00,107.78395182723864,108.28152337866973,106.11108985530588,106.90033721923828,169522,0.0,0.0
-2017-11-08 00:00:00-05:00,106.72877269096799,106.7802433573507,105.59636566974817,106.01673126220703,210470,0.0,0.0
-2017-11-09 00:00:00-05:00,105.84513909400681,106.14540206640962,104.84142194626372,105.51056671142578,257969,0.0,0.0
-2017-11-10 00:00:00-05:00,105.1073400888888,105.93948382856014,104.81566434864409,105.17597198486328,260711,0.0,0.0
-2017-11-13 00:00:00-05:00,104.6784501388825,105.14170583848993,104.30098762242903,104.45540618896484,294687,0.0,0.0
-2017-11-14 00:00:00-05:00,104.40389623314063,105.3046720130022,103.68328084533049,104.17227172851562,430845,0.0,0.0
-2017-11-15 00:00:00-05:00,103.8977463209517,103.8977463209517,102.58519224414852,102.62808227539062,275173,0.0,0.0
-2017-11-16 00:00:00-05:00,103.23719027117248,104.40390662527267,102.85114721000531,103.202880859375,389387,0.0,0.0
-2017-11-17 00:00:00-05:00,102.9626561268304,103.2972350279463,102.55945841080616,102.81681823730469,224235,0.0,0.0
-2017-11-20 00:00:00-05:00,102.9283528580734,103.34871184799384,102.482251993379,103.33155059814453,187330,0.0,0.0
-2017-11-21 00:00:00-05:00,103.59748986217399,103.70901179745753,102.62808221626064,103.082763671875,285077,0.0,0.0
-2017-11-22 00:00:00-05:00,103.20287005346333,103.89775010884627,102.44793217097435,103.80338287353516,370477,0.0,0.0
-2017-11-24 00:00:00-05:00,104.36959022575688,104.49826687413113,103.08705842113436,103.33155059814453,92768,0.0,0.0
-2017-11-27 00:00:00-05:00,103.62325299014601,104.15514057170655,103.25436458819766,104.05219268798828,425687,0.0,0.0
-2017-11-28 00:00:00-05:00,104.25807064186634,108.41878395221651,104.18943872680538,108.16999816894531,580139,0.0,0.0
-2017-11-29 00:00:00-05:00,108.16999422771664,108.8432504011896,107.77294588400989,108.50662231445312,265307,0.77,0.0
-2017-11-30 00:00:00-05:00,109.17125177282573,110.0085020239657,107.9498933200443,108.57567596435547,394272,0.0,0.0
-2017-12-01 00:00:00-05:00,108.50663029508507,109.1885198655106,105.81359881780745,107.32411193847656,373435,0.0,0.0
-2017-12-04 00:00:00-05:00,108.5929493576394,111.52766861031375,108.5929493576394,110.73355865478516,390839,0.0,0.0
-2017-12-05 00:00:00-05:00,110.91482003677739,111.0529272538053,108.84325787856065,109.38704681396484,314790,0.0,0.0
-2017-12-06 00:00:00-05:00,109.26620151717133,110.42282643034673,109.13673423070533,110.13798522949219,238775,0.0,0.0
-2017-12-07 00:00:00-05:00,109.99125446383813,113.02091417670137,109.6244129139531,112.89143371582031,499760,0.0,0.0
-2017-12-08 00:00:00-05:00,113.17626447639432,113.65772997237471,112.20091358174429,112.85690307617188,396536,0.0,0.0
-2017-12-11 00:00:00-05:00,112.81373321656949,112.99500056121437,112.19226399296902,112.8482666015625,241162,0.0,0.0
-2017-12-12 00:00:00-05:00,113.21942030274842,113.53015492942839,112.56343083336982,112.63248443603516,191320,0.0,0.0
-2017-12-13 00:00:00-05:00,112.83964611517378,113.2841680365129,111.31187941695758,111.63124084472656,257238,0.0,0.0
-2017-12-14 00:00:00-05:00,112.01964244251039,112.01964244251039,110.03008078089587,110.26744842529297,254727,0.0,0.0
-2017-12-15 00:00:00-05:00,110.58682148590336,112.57199095256813,110.56524799484735,111.23418426513672,430416,0.0,0.0
-2017-12-18 00:00:00-05:00,111.93332671310796,113.76321433997302,111.93332671310796,113.02090454101562,323816,0.0,0.0
-2017-12-19 00:00:00-05:00,113.25396496837496,114.33290292254478,112.68428256762225,114.06531524658203,398743,0.0,0.0
-2017-12-20 00:00:00-05:00,115.10973078039164,116.73245764703782,114.60910199875337,116.2404556274414,569706,0.0,0.0
-2017-12-21 00:00:00-05:00,116.6288286539284,116.95682988222002,115.55853103844935,116.71514892578125,220338,0.0,0.0
-2017-12-22 00:00:00-05:00,116.73244059058818,117.12948231656475,115.65350281469752,116.72380065917969,204800,0.0,0.0
-2017-12-26 00:00:00-05:00,118.2516141579368,119.94339487089437,117.87182584458115,118.68318939208984,364423,0.0,0.0
-2017-12-27 00:00:00-05:00,118.45874355561541,118.56231736970673,117.23307179656761,117.28485870361328,299575,0.0,0.0
-2017-12-28 00:00:00-05:00,117.36253982588494,117.5092737870091,116.28360202000648,117.37980651855469,202300,0.0,0.0
-2017-12-29 00:00:00-05:00,117.73370098505606,117.87154478768402,116.81876373291016,116.81876373291016,180351,0.0,0.0
-2018-01-02 00:00:00-05:00,116.98274629763664,117.77253611121934,115.66212753687323,115.83475494384766,376803,0.0,0.0
-2018-01-03 00:00:00-05:00,115.9556032666456,117.03757034068525,114.71266477959423,115.09245300292969,419888,0.0,0.0
-2018-01-04 00:00:00-05:00,115.62764108693551,117.06910077054911,115.62764108693551,116.98278045654297,319602,0.0,0.0
-2018-01-05 00:00:00-05:00,117.27623127590942,117.48339209680678,116.93960317359424,117.32801818847656,305535,0.0,0.0
-2018-01-08 00:00:00-05:00,117.25898266808461,117.8631852910797,116.92235455165668,117.43161010742188,252616,0.0,0.0
-2018-01-09 00:00:00-05:00,117.25899965962867,117.55246766609024,115.36869797399042,116.67205047607422,317385,0.0,0.0
-2018-01-10 00:00:00-05:00,116.27498249062063,116.5943438864223,115.23056483449741,115.80024719238281,622799,0.0,0.0
-2018-01-11 00:00:00-05:00,116.17137887159625,116.8403281594779,115.2003349248943,116.77558135986328,363908,0.0,0.0
-2018-01-12 00:00:00-05:00,119.11471236729629,122.28247161571966,118.83849801671843,119.4081802368164,370888,0.0,0.0
-2018-01-16 00:00:00-05:00,119.7103281121258,120.25411706523067,117.63013253880446,117.69055938720703,251837,0.0,0.0
-2018-01-17 00:00:00-05:00,118.0703288412661,118.33791650915077,117.37981910794635,117.56107330322266,271078,0.0,0.0
-2018-01-18 00:00:00-05:00,118.42419940806947,121.87680005069906,118.42419940806947,119.55492401123047,414606,0.0,0.0
-2018-01-19 00:00:00-05:00,120.1677788483442,120.43535331852084,118.99389398161978,119.38230895996094,331154,0.0,0.0
-2018-01-22 00:00:00-05:00,119.78801579158606,120.49580546709214,118.19118222556993,119.5981216430664,240932,0.0,0.0
-2018-01-23 00:00:00-05:00,119.4772562365892,119.96061827014671,118.55369231617628,118.70905303955078,234017,0.0,0.0
-2018-01-24 00:00:00-05:00,119.33049718629098,119.41681746154728,117.56103690853566,117.95809173583984,207581,0.0,0.0
-2018-01-25 00:00:00-05:00,118.70044185290507,119.27875101683499,116.98276788555786,119.27011108398438,351030,0.0,0.0
-2018-01-26 00:00:00-05:00,119.51178649819474,120.39901263381947,118.23431467646822,120.15914916992188,438932,0.0,0.0
-2018-01-29 00:00:00-05:00,119.83980527452916,120.36632757566757,118.9594012986956,119.14065551757812,429009,0.0,0.0
-2018-01-30 00:00:00-05:00,127.78077601776604,128.63529963243448,119.66716774210592,119.8052749633789,729867,0.0,0.0
-2018-01-31 00:00:00-05:00,120.99641354520999,120.99641354520999,116.6806616595233,117.34529113769531,880602,0.0,0.0
-2018-02-01 00:00:00-05:00,117.37119207254675,120.73748666021149,116.46920145145204,118.43287658691406,533150,0.0,0.0
-2018-02-02 00:00:00-05:00,117.7855151365111,118.07034319227938,115.17015717969117,115.5326919555664,367661,0.0,0.0
-2018-02-05 00:00:00-05:00,115.01477995499307,115.1183537786253,111.00113624170068,111.26007080078125,481033,0.0,0.0
-2018-02-06 00:00:00-05:00,109.51648662281403,112.84825325193663,109.38701937097427,112.64971923828125,475084,0.0,0.0
-2018-02-07 00:00:00-05:00,112.69291509546507,115.63626114597993,112.69291509546507,114.61773681640625,470773,0.0,0.0
-2018-02-08 00:00:00-05:00,114.39333306312038,115.85205949440343,111.72620121750111,111.90745544433594,341558,0.0,0.0
-2018-02-09 00:00:00-05:00,113.59919218644757,115.29959904185631,111.04426193796822,114.02214050292969,435529,0.0,0.0
-2018-02-12 00:00:00-05:00,114.92844056316568,116.44759330076535,113.53230147663741,115.07518768310547,649814,0.0,0.0
-2018-02-13 00:00:00-05:00,114.9198257288237,115.96424334430954,114.60909110667009,115.29961395263672,237848,0.0,0.0
-2018-02-14 00:00:00-05:00,114.79899600160624,117.30644670272784,114.38899431906317,117.18992614746094,321074,0.0,0.0
-2018-02-15 00:00:00-05:00,117.71648404898818,118.12647268511351,116.82743997703817,117.64743041992188,195548,0.0,0.0
-2018-02-16 00:00:00-05:00,117.27623938514357,118.38971076484484,116.86193088532973,116.93098449707031,253317,0.0,0.0
-2018-02-20 00:00:00-05:00,116.18002794237603,116.70655011727852,114.7601421052769,115.05792999267578,257646,0.0,0.0
-2018-02-21 00:00:00-05:00,114.92846238224006,117.32801927127369,114.92846238224006,115.65351867675781,432819,0.0,0.0
-2018-02-22 00:00:00-05:00,116.24048328602761,117.20720768990368,115.7398543852683,115.9988021850586,306643,0.0,0.0
-2018-02-23 00:00:00-05:00,116.65473755276291,117.12947276958556,115.0492777462702,116.1109619140625,141968,0.0,0.0
-2018-02-26 00:00:00-05:00,116.50803347982203,116.5425668702412,115.08384063482343,116.01604461669922,360279,0.0,0.0
-2018-02-27 00:00:00-05:00,116.22438885797057,117.396347740326,115.56460646094143,115.62538146972656,376142,0.77,0.0
-2018-02-28 00:00:00-05:00,115.8944701066881,116.39798325178916,113.74152785417881,113.76757049560547,229908,0.0,0.0
-2018-03-01 00:00:00-05:00,113.80232404880852,114.51419178730936,111.51047818396438,112.43937683105469,239902,0.0,0.0
-2018-03-02 00:00:00-05:00,111.6493598140742,112.10937146706974,109.70476509913854,111.41496276855469,378771,0.0,0.0
-2018-03-05 00:00:00-05:00,111.223979555817,111.9879324813961,110.4253075183995,111.84902954101562,308550,0.0,0.0
-2018-03-06 00:00:00-05:00,111.9445146981117,112.3525337737558,110.20826782184315,112.22232055664062,480221,0.0,0.0
-2018-03-07 00:00:00-05:00,111.38023925336822,114.15823159341112,108.47636530634715,109.14916229248047,793657,0.0,0.0
-2018-03-08 00:00:00-05:00,109.20996098312095,110.08676112627624,106.77052895213515,109.38358306884766,879464,0.0,0.0
-2018-03-09 00:00:00-05:00,110.00862277066994,111.033008875396,109.17522491613546,109.64401245117188,578601,0.0,0.0
-2018-03-12 00:00:00-04:00,109.80025881978545,110.538162440736,108.26367657697922,108.58488464355469,503975,0.0,0.0
-2018-03-13 00:00:00-04:00,108.54147758304893,109.91311427025168,107.73412248217709,108.98422241210938,1203599,0.0,0.0
-2018-03-14 00:00:00-04:00,109.69610185314656,110.69444534716955,109.14058936501064,109.67005920410156,513860,0.0,0.0
-2018-03-15 00:00:00-04:00,109.49641496017097,110.57289287176233,108.37653484741885,108.48939514160156,503439,0.0,0.0
-2018-03-16 00:00:00-04:00,108.73247304202121,111.52783189172483,108.64548980826528,109.69609069824219,974858,0.0,0.0
-2018-03-19 00:00:00-04:00,109.47036202594387,109.47036202594387,107.96851221715181,108.92344665527344,382190,0.0,0.0
-2018-03-20 00:00:00-04:00,109.24465329429495,110.45135100004069,108.72378054167291,108.88004302978516,228859,0.0,0.0
-2018-03-21 00:00:00-04:00,108.71511110970958,110.22564417702255,108.49808023013705,108.82796478271484,238578,0.0,0.0
-2018-03-22 00:00:00-04:00,107.69073284102888,108.54149024113732,105.42492976541735,105.52042388916016,318516,0.0,0.0
-2018-03-23 00:00:00-04:00,105.2860185384435,105.824257500577,102.72505682581856,102.74241638183594,441003,0.0,0.0
-2018-03-26 00:00:00-04:00,104.2095513959981,104.44394183949848,102.85528078186918,104.00988006591797,461759,0.0,0.0
-2018-03-27 00:00:00-04:00,104.34844706159708,105.48569340502314,103.41955513692118,103.78417205810547,429868,0.0,0.0
-2018-03-28 00:00:00-04:00,104.18351034037542,104.59586770692293,103.3067036898404,104.06197357177734,339589,0.0,0.0
-2018-03-29 00:00:00-04:00,104.79986873501984,106.32776793138495,104.4178922801144,105.72007751464844,436394,0.0,0.0
-2018-04-02 00:00:00-04:00,105.64197447208683,105.64197447208683,101.29267290940832,101.86563110351562,329074,0.0,0.0
-2018-04-03 00:00:00-04:00,101.9784694940931,102.83790991207655,100.98889532766027,102.6903305053711,515981,0.0,0.0
-2018-04-04 00:00:00-04:00,101.08430209869665,103.41954980154817,100.0685925736464,102.99417114257812,704553,0.0,0.0
-2018-04-05 00:00:00-04:00,103.74075819651286,104.56547287178498,102.95944572226435,104.17481994628906,379118,0.0,0.0
-2018-04-06 00:00:00-04:00,103.74074509399188,104.61755157231048,100.84989261601723,101.90900421142578,374029,0.0,0.0
-2018-04-09 00:00:00-04:00,102.59482518375296,103.16778319207498,101.81351278762654,101.89164733886719,307368,0.0,0.0
-2018-04-10 00:00:00-04:00,103.32404327392578,104.60886880921763,102.56009707280319,103.32404327392578,260082,0.0,0.0
-2018-04-11 00:00:00-04:00,102.4906414016711,102.68162959992024,100.80648659300854,101.82218933105469,341361,0.0,0.0
-2018-04-12 00:00:00-04:00,102.46461628643827,103.24592876597858,101.64857807188989,102.7510986328125,301255,0.0,0.0
-2018-04-13 00:00:00-04:00,103.50637319088415,103.9925202566715,102.50802978942197,102.82923126220703,260657,0.0,0.0
-2018-04-16 00:00:00-04:00,103.7320723506784,104.5654700933132,102.90735769732026,104.0185546875,283230,0.0,0.0
-2018-04-17 00:00:00-04:00,104.83459556508542,105.23393157972544,104.07932573678954,104.82591247558594,440825,0.0,0.0
-2018-04-18 00:00:00-04:00,105.28601768618337,106.61424558986296,104.97349269434619,105.88502502441406,386823,0.0,0.0
-2018-04-19 00:00:00-04:00,105.54645437491939,105.54645437491939,104.48213016583196,104.96481323242188,291541,0.0,0.0
-2018-04-20 00:00:00-04:00,105.30339216001737,105.30339216001737,103.38483323329314,103.87098693847656,279601,0.0,0.0
-2018-04-23 00:00:00-04:00,104.18350880973912,105.3294316277261,102.89434481159665,103.18516540527344,441574,0.0,0.0
-2018-04-24 00:00:00-04:00,103.87098932532658,103.87098932532658,93.7920738712049,94.92931365966797,1193846,0.0,0.0
-2018-04-25 00:00:00-04:00,91.43946159942345,94.5690435102177,91.2397902545221,93.6792221069336,1022582,0.0,0.0
-2018-04-26 00:00:00-04:00,93.42743823946569,93.42743823946569,91.74327680429373,92.16865539550781,753747,0.0,0.0
-2018-04-27 00:00:00-04:00,92.02109449702061,92.06450332297293,90.18935331254956,90.96198272705078,701995,0.0,0.0
-2018-04-30 00:00:00-04:00,90.90123391538383,90.96200231084613,88.3315884992865,90.163330078125,913975,0.0,0.0
-2018-05-01 00:00:00-04:00,90.26749870228822,90.34215606341532,87.28983436202584,88.9913558959961,804481,0.0,0.0
-2018-05-02 00:00:00-04:00,89.39067270156185,90.52791230156056,89.2040227157283,89.31253814697266,719686,0.0,0.0
-2018-05-03 00:00:00-04:00,89.06946128023996,90.38901258340988,88.696167945913,89.10418701171875,575942,0.0,0.0
-2018-05-04 00:00:00-04:00,88.71354550022156,90.73626828802803,88.46178888215618,90.25880432128906,563233,0.0,0.0
-2018-05-07 00:00:00-04:00,90.74494690913477,91.37867996798896,90.3291189915941,90.94461822509766,399106,0.0,0.0
-2018-05-08 00:00:00-04:00,90.71021577755192,91.36999144200114,89.9202268965884,90.15461730957031,837249,0.0,0.0
-2018-05-09 00:00:00-04:00,89.98101249262201,91.27451480251202,89.98101249262201,90.90990447998047,438920,0.0,0.0
-2018-05-10 00:00:00-04:00,91.13562172925114,91.43078058473317,90.07650983933063,90.5279312133789,378195,0.0,0.0
-2018-05-11 00:00:00-04:00,90.76231827803493,91.77802122490104,90.27616459438194,90.90121459960938,428678,0.0,0.0
-2018-05-14 00:00:00-04:00,91.04880029253637,91.5783562155407,90.44927627824683,91.03144073486328,255440,0.0,0.0
-2018-05-15 00:00:00-04:00,90.67551583618474,91.44814538245703,90.61474744344169,91.31793212890625,413933,0.0,0.0
-2018-05-16 00:00:00-04:00,91.43944425105045,92.53327502539385,91.43944425105045,91.7432861328125,312843,0.0,0.0
-2018-05-17 00:00:00-04:00,92.08186776676217,92.88835531352072,91.60439714897211,92.0471420288086,459719,0.0,0.0
-2018-05-18 00:00:00-04:00,92.39438369939938,92.39438369939938,91.32658888791572,91.76065063476562,547493,0.0,0.0
-2018-05-21 00:00:00-04:00,92.81109292467062,93.56635618254586,92.42043334894403,92.7763671875,594991,0.0,0.0
-2018-05-22 00:00:00-04:00,92.9326142478164,96.70026669067639,92.5679973797525,96.03181457519531,1575709,0.0,0.0
-2018-05-23 00:00:00-04:00,95.49358919319361,96.66555464500414,95.10293625034242,95.80611419677734,710106,0.0,0.0
-2018-05-24 00:00:00-04:00,95.83214048445718,96.96070354066788,95.38505746850396,96.52664184570312,534981,0.0,0.0
-2018-05-25 00:00:00-04:00,96.00577486585084,96.70027631645573,95.09424916309571,95.95368957519531,528966,0.0,0.0
-2018-05-29 00:00:00-04:00,95.15502282500557,96.12732358517012,93.8701970570473,94.26085662841797,628384,0.0,0.0
-2018-05-30 00:00:00-04:00,94.90786739113736,96.7964036534582,94.53190782601129,96.28055572509766,507985,0.77,0.0
-2018-05-31 00:00:00-04:00,96.10567563763962,96.14064939197839,93.91986602067786,94.15593719482422,550555,0.0,0.0
-2018-06-01 00:00:00-04:00,95.09146001141862,95.9657838266417,94.2695934905293,94.39199829101562,359759,0.0,0.0
-2018-06-04 00:00:00-04:00,94.15593436464643,95.65977240320298,93.92860830355822,94.93408203125,393415,0.0,0.0
-2018-06-05 00:00:00-04:00,95.05648401100751,96.14064364849513,94.95156275425921,96.0007553100586,488736,0.0,0.0
-2018-06-06 00:00:00-04:00,96.1581388586766,97.89804143252714,95.6029413525169,97.2860107421875,726660,0.0,0.0
-2018-06-07 00:00:00-04:00,97.39091221660607,98.182174063752,96.84892253238372,98.07288360595703,421178,0.0,0.0
-2018-06-08 00:00:00-04:00,97.53955840412111,98.23902009377758,97.06742276418714,97.92426300048828,525897,0.0,0.0
-2018-06-11 00:00:00-04:00,98.02918789323223,99.07837379609403,97.79749261742892,98.0029525756836,588028,0.0,0.0
-2018-06-12 00:00:00-04:00,98.19528598905119,99.07835473424424,97.53080482467463,98.30895233154297,586989,0.0,0.0
-2018-06-13 00:00:00-04:00,98.30023476747768,98.64996565598177,97.60951809708658,97.90679168701172,394527,0.0,0.0
-2018-06-14 00:00:00-04:00,98.32645595703792,99.06089143423334,97.88929404721439,98.7024154663086,381747,0.0,0.0
-2018-06-15 00:00:00-04:00,98.11662648997903,98.92974796196191,97.55705974265338,98.67619323730469,1094081,0.0,0.0
-2018-06-18 00:00:00-04:00,99.04338957591816,99.64667507511453,98.32714480379616,98.97344207763672,507400,0.0,0.0
-2018-06-19 00:00:00-04:00,97.74940129648307,98.1428443293563,95.26631829197508,96.42042541503906,558825,0.0,0.0
-2018-06-20 00:00:00-04:00,96.52534705067615,96.81299498615574,94.56248775494728,95.3012924194336,785619,0.0,0.0
-2018-06-21 00:00:00-04:00,95.34501533321763,95.34501533321763,93.62259633882982,94.35702514648438,539829,0.0,0.0
-2018-06-22 00:00:00-04:00,95.30130884794676,96.31552781370304,94.58436348857369,95.51988983154297,452499,0.0,0.0
-2018-06-25 00:00:00-04:00,95.0127769271579,95.27507676625257,93.68380752979789,94.2870864868164,356139,0.0,0.0
-2018-06-26 00:00:00-04:00,94.42698444516573,94.6105916700083,93.28162223138298,93.50894165039062,376542,0.0,0.0
-2018-06-27 00:00:00-04:00,93.80620579345376,95.55485347717054,93.20292020799178,93.32532501220703,430969,0.0,0.0
-2018-06-28 00:00:00-04:00,92.42476411477176,92.95810214343409,91.50672816666842,92.66083526611328,436382,0.0,0.0
-2018-06-29 00:00:00-04:00,93.33406530138454,94.12970315828211,92.43351285803801,92.45099639892578,742474,0.0,0.0
-2018-07-02 00:00:00-04:00,91.48050156855017,92.89690859989902,91.07831340002033,92.78324890136719,262423,0.0,0.0
-2018-07-03 00:00:00-04:00,94.00727669329295,96.8225999369521,94.00727669329295,94.59307861328125,445874,0.0,0.0
-2018-07-05 00:00:00-04:00,95.14391848367303,95.3974731936942,93.11548747406515,94.99528503417969,738576,0.0,0.0
-2018-07-06 00:00:00-04:00,94.95158265595052,95.34503244830213,94.49693712253733,94.92535400390625,271691,0.0,0.0
-2018-07-09 00:00:00-04:00,95.26632184370479,97.47836002283344,94.95156473744699,97.17234802246094,484195,0.0,0.0
-2018-07-10 00:00:00-04:00,97.75813718712831,99.39312501498219,97.4870989568949,99.24449157714844,593876,0.0,0.0
-2018-07-11 00:00:00-04:00,97.96798405950341,98.27399605414573,96.77890316269797,97.18109130859375,566459,0.0,0.0
-2018-07-12 00:00:00-04:00,98.01168183936844,98.58873866206247,96.89254861172448,98.23026275634766,407295,0.0,0.0
-2018-07-13 00:00:00-04:00,98.22153587232745,99.66417152611595,97.84558302912052,99.11334991455078,330343,0.0,0.0
-2018-07-16 00:00:00-04:00,98.85102807312879,98.96906363165189,97.53954262016963,98.0553970336914,418575,0.0,0.0
-2018-07-17 00:00:00-04:00,97.76689041571895,100.38111679998106,97.51552364867554,99.11334991455078,599315,0.0,0.0
-2018-07-18 00:00:00-04:00,99.18329757454464,100.89697148372404,98.66744304529574,100.38986206054688,341068,0.0,0.0
-2018-07-19 00:00:00-04:00,99.961459342048,101.60518597548585,99.66418572875678,101.06310272216797,393356,0.0,0.0
-2018-07-20 00:00:00-04:00,100.76583099365234,101.43905747175134,99.80844524143356,100.76583099365234,461006,0.0,0.0
-2018-07-23 00:00:00-04:00,100.62591707788555,100.62591707788555,99.06088343715484,99.62918853759766,829431,0.0,0.0
-2018-07-24 00:00:00-04:00,104.36804731725792,105.60084055905703,100.84451636414164,103.6423568725586,1572147,0.0,0.0
-2018-07-25 00:00:00-04:00,105.36475220535593,106.38770934556314,103.58987614057918,106.16912841796875,1033684,0.0,0.0
-2018-07-26 00:00:00-04:00,106.28280472475615,108.31123578331753,105.99428292482403,107.3757095336914,623394,0.0,0.0
-2018-07-27 00:00:00-04:00,107.33199070317413,107.38444799617785,105.65328395088228,106.6063003540039,383441,0.0,0.0
-2018-07-30 00:00:00-04:00,107.2270889331854,108.05769401931049,104.79646941406158,104.86641693115234,499415,0.0,0.0
-2018-07-31 00:00:00-04:00,105.41721102017503,108.43362519644063,104.78769687229615,107.7603988647461,457429,0.0,0.0
-2018-08-01 00:00:00-04:00,107.31449310647152,108.35494048318336,104.2980788962447,104.81392669677734,469899,0.0,0.0
-2018-08-02 00:00:00-04:00,103.96584565334916,105.0500052912672,102.92102231470572,103.24889373779297,467411,0.0,0.0
-2018-08-03 00:00:00-04:00,103.5461732556257,104.59535920165898,103.10026622680886,104.5341567993164,296792,0.0,0.0
-2018-08-06 00:00:00-04:00,104.44671143276162,105.01502318836712,103.68604739028403,103.86091613769531,375493,0.0,0.0
-2018-08-07 00:00:00-04:00,104.0357776179456,105.03906328659205,103.79971314849492,104.08824157714844,378837,0.0,0.0
-2018-08-08 00:00:00-04:00,103.83471510497331,103.83471510497331,102.53196760493486,103.26640319824219,308795,0.0,0.0
-2018-08-09 00:00:00-04:00,103.39753202858493,103.7909750611247,102.61938439849621,103.35381317138672,266412,0.0,0.0
-2018-08-10 00:00:00-04:00,102.64562763740801,103.65983989709586,102.05983222281301,103.10027313232422,187313,0.0,0.0
-2018-08-13 00:00:00-04:00,103.42376006464002,103.79097444891927,102.61938379320135,103.58113861083984,539394,0.0,0.0
-2018-08-14 00:00:00-04:00,104.09698511501963,106.32563953598557,104.09698511501963,105.66202545166016,428234,0.0,0.0
-2018-08-15 00:00:00-04:00,104.99754209304272,105.80192505984071,103.48496565235419,105.64454650878906,345726,0.0,0.0
-2018-08-16 00:00:00-04:00,106.1516369961627,107.87404897443216,106.00299690681027,106.90354919433594,326868,0.0,0.0
-2018-08-17 00:00:00-04:00,106.92106222526266,108.06205509294666,106.92106222526266,107.76915740966797,439932,0.0,0.0
-2018-08-20 00:00:00-04:00,107.90031975631673,109.31672025839266,107.6992223167112,108.06643676757812,376309,0.0,0.0
-2018-08-21 00:00:00-04:00,108.53857943378641,109.6227393121189,107.58993870642517,109.47410583496094,398038,0.0,0.0
-2018-08-22 00:00:00-04:00,109.60524992148085,109.60524992148085,107.99649039923375,108.38119506835938,225515,0.0,0.0
-2018-08-23 00:00:00-04:00,108.33744903071421,109.08936124916,107.84782324007945,108.80957794189453,265769,0.0,0.0
-2018-08-24 00:00:00-04:00,109.50905488912301,109.50905488912301,108.25002649474035,109.19429779052734,176292,0.0,0.0
-2018-08-27 00:00:00-04:00,109.64896937557327,111.17903628255023,109.64896937557327,110.89924621582031,287582,0.0,0.0
-2018-08-28 00:00:00-04:00,111.02160877273636,111.82598484837065,110.54072814569444,110.59318542480469,230195,0.0,0.0
-2018-08-29 00:00:00-04:00,110.6019610347413,111.20524659314675,109.89376088917749,110.88174438476562,304683,0.0,0.0
-2018-08-30 00:00:00-04:00,110.60904801090334,110.85535307650224,109.53585590109978,110.31876373291016,286530,0.77,0.0
-2018-08-31 00:00:00-04:00,109.87013960481053,111.53270561167047,109.87013960481053,111.15444946289062,167324,0.0,0.0
-2018-09-04 00:00:00-04:00,110.8377661443413,111.16324454036054,109.65021999219962,110.78498840332031,189249,0.0,0.0
-2018-09-05 00:00:00-04:00,110.65303057244897,112.34198529493142,110.39792698759857,112.0956802368164,199497,0.0,0.0
-2018-09-06 00:00:00-04:00,112.3244118904786,113.23046565287493,112.0868986119742,112.37718963623047,199978,0.0,0.0
-2018-09-07 00:00:00-04:00,112.06929845112862,113.77584362363255,111.64705638816595,113.57352447509766,415055,0.0,0.0
-2018-09-10 00:00:00-04:00,114.26841360808369,115.03373085332264,113.85497021772905,114.67306518554688,246598,0.0,0.0
-2018-09-11 00:00:00-04:00,114.5499358968328,116.43241777830676,113.51192459291882,116.01897430419922,324403,0.0,0.0
-2018-09-12 00:00:00-04:00,115.6231393446085,116.01898580599645,114.31243400711324,115.61433410644531,430173,0.0,0.0
-2018-09-13 00:00:00-04:00,115.92221337688612,119.07141462133448,115.49117284068501,117.41764068603516,496447,0.0,0.0
-2018-09-14 00:00:00-04:00,117.49680366716385,118.76350937953619,117.43522070408869,118.22691345214844,388632,0.0,0.0
-2018-09-17 00:00:00-04:00,118.16537008230523,118.38528627465168,117.38246897445666,117.76952362060547,275800,0.0,0.0
-2018-09-18 00:00:00-04:00,118.09499060431642,119.5464320471656,117.08338152870866,118.58760070800781,527898,0.0,0.0
-2018-09-19 00:00:00-04:00,119.23853437326424,120.40848985447633,118.55239708693175,118.7811050415039,390188,0.0,0.0
-2018-09-20 00:00:00-04:00,119.24738169785358,119.95111636140119,118.38531378188445,119.51128387451172,506406,0.0,0.0
-2018-09-21 00:00:00-04:00,120.3205734540566,121.10347474000447,119.80157434348241,120.28539276123047,722148,0.0,0.0
-2018-09-24 00:00:00-04:00,120.26774537867999,120.26774537867999,117.91904250362742,119.30891418457031,492913,0.0,0.0
-2018-09-25 00:00:00-04:00,119.66079412115214,119.66079412115214,117.79590915804039,118.32369995117188,297977,0.0,0.0
-2018-09-26 00:00:00-04:00,118.51723048231756,119.1242013201025,117.27691336012565,117.44403839111328,367383,0.0,0.0
-2018-09-27 00:00:00-04:00,117.56717348256942,118.13896355075661,116.69252890351322,117.52320098876953,302020,0.0,0.0
-2018-09-28 00:00:00-04:00,117.31209828728166,118.67558141206567,117.21533462235843,117.49683380126953,311798,0.0,0.0
-2018-10-01 00:00:00-04:00,118.4292731715166,118.59641162669338,117.12735963783392,117.66395568847656,362430,0.0,0.0
-2018-10-02 00:00:00-04:00,117.65516808120766,117.65516808120766,116.12454648299875,116.17733764648438,1060559,0.0,0.0
-2018-10-03 00:00:00-04:00,116.11575493075799,116.49400435623554,114.67310517912911,115.17450714111328,1042233,0.0,0.0
-2018-10-04 00:00:00-04:00,114.43560729658854,116.03660390888953,114.43560729658854,115.30648040771484,475940,0.0,0.0
-2018-10-05 00:00:00-04:00,115.44720076050562,115.7022976191012,112.93135916633848,113.11608123779297,367968,0.0,0.0
-2018-10-08 00:00:00-04:00,112.53551261525305,113.29201813175936,111.00489781746018,112.0956802368164,546156,0.0,0.0
-2018-10-09 00:00:00-04:00,112.13965107418365,112.3067827918166,110.51226612383591,110.81135559082031,481796,0.0,0.0
-2018-10-10 00:00:00-04:00,110.60025873029966,111.08407034558428,107.9700561349004,108.54183959960938,417068,0.0,0.0
-2018-10-11 00:00:00-04:00,108.35711835259228,109.28956096198864,105.69173488512133,105.75331115722656,634539,0.0,0.0
-2018-10-12 00:00:00-04:00,107.53022252926948,107.53022252926948,105.84566364356091,106.8792724609375,478586,0.0,0.0
-2018-10-15 00:00:00-04:00,107.07279881606999,108.6473995882251,106.47462649319156,108.10200500488281,372042,0.0,0.0
-2018-10-16 00:00:00-04:00,108.87611477662944,111.07527688638152,107.6709782357238,110.92573547363281,457430,0.0,0.0
-2018-10-17 00:00:00-04:00,110.09004784348085,110.81137268993857,107.85569851145092,109.06963348388672,583400,0.0,0.0
-2018-10-18 00:00:00-04:00,108.68257516672847,109.07842159282399,106.18432395649602,107.7677230834961,547991,0.0,0.0
-2018-10-19 00:00:00-04:00,107.73254288769728,108.04042420759642,105.11113898260726,105.5861587524414,699083,0.0,0.0
-2018-10-22 00:00:00-04:00,105.90284923338332,107.16956874680714,105.35305871003064,106.729736328125,533502,0.0,0.0
-2018-10-23 00:00:00-04:00,103.6157299358662,103.6157299358662,92.51435642184869,94.25609588623047,2705863,0.0,0.0
-2018-10-24 00:00:00-04:00,94.2912783359815,95.17973501097727,89.35635794259089,89.49710083007812,1580522,0.0,0.0
-2018-10-25 00:00:00-04:00,90.87816061848291,91.00571576197807,88.92530385460717,89.77857971191406,1139156,0.0,0.0
-2018-10-26 00:00:00-04:00,88.45028778859324,89.43550795199852,86.82290273339457,87.73775482177734,1060440,0.0,0.0
-2018-10-29 00:00:00-04:00,89.03087638278471,89.81377754232736,85.34507860807021,86.59420776367188,910024,0.0,0.0
-2018-10-30 00:00:00-04:00,86.54140614113975,88.15119406675215,86.34788555499007,87.59700775146484,891856,0.0,0.0
-2018-10-31 00:00:00-04:00,89.47951111812915,90.42955078279432,89.04847721355915,89.4619140625,561216,0.0,0.0
-2018-11-01 00:00:00-04:00,89.98971590842376,95.94504392832904,89.72581377163021,95.47002410888672,987384,0.0,0.0
-2018-11-02 00:00:00-04:00,96.25292836788053,96.5256290409973,93.82065554168159,94.9774169921875,685415,0.0,0.0
-2018-11-05 00:00:00-05:00,95.45241437339855,96.09456581846432,94.63889637037718,95.13573455810547,521490,0.0,0.0
-2018-11-06 00:00:00-05:00,94.8630393960358,97.09738857164847,94.8630393960358,96.5256118774414,342763,0.0,0.0
-2018-11-07 00:00:00-05:00,97.01822185926203,98.03862943495865,95.50519748132058,97.42286682128906,429948,0.0,0.0
-2018-11-08 00:00:00-05:00,97.11498734321135,98.37290817308907,96.84228671375752,97.41407012939453,470302,0.0,0.0
-2018-11-09 00:00:00-05:00,96.62238059537697,97.30852479239216,94.57276666562697,96.76313018798828,458954,0.0,0.0
-2018-11-12 00:00:00-05:00,97.35250308562782,97.3788919561653,93.9218089782467,94.1065444946289,398819,0.0,0.0
-2018-11-13 00:00:00-05:00,94.30886318935465,96.42445597719308,94.00978037628846,94.36164093017578,255399,0.0,0.0
-2018-11-14 00:00:00-05:00,95.41724657275881,96.65757051123117,92.79584238822646,93.13011932373047,584579,0.0,0.0
-2018-11-15 00:00:00-05:00,92.4879383866977,94.48478084920183,91.46753090880773,93.737060546875,468693,0.0,0.0
-2018-11-16 00:00:00-05:00,93.29726009647258,94.88505555963165,92.35601889216264,94.21211242675781,451397,0.0,0.0
-2018-11-19 00:00:00-05:00,93.60512924473001,94.81026565668043,91.61593739716457,92.69027709960938,370948,0.0,0.0
-2018-11-20 00:00:00-05:00,91.78423031015905,92.48796489831815,90.7462321951555,92.3120346069336,460215,0.0,0.0
-2018-11-21 00:00:00-05:00,93.20928159579397,95.1621385296503,92.69907440002235,93.78986358642578,277419,0.0,0.0
-2018-11-23 00:00:00-05:00,92.71667079217384,94.27367452730327,92.67268486787293,92.79583740234375,126529,0.0,0.0
-2018-11-26 00:00:00-05:00,93.86904004694469,95.37766883025414,93.3060550516082,94.13294219970703,363679,0.0,0.0
-2018-11-27 00:00:00-05:00,93.69309109872792,94.57275581771732,92.1976570496604,92.44396209716797,323588,0.0,0.0
-2018-11-28 00:00:00-05:00,92.945386144382,94.3968276977539,91.68746520983247,94.3968276977539,548261,0.0,0.0
-2018-11-29 00:00:00-05:00,94.11311590512082,95.11497705401084,93.8174298561344,94.58301544189453,376704,0.84,0.0
-2018-11-30 00:00:00-05:00,94.29928740885873,97.8102416177962,94.06876826603609,97.66838836669922,491586,0.0,0.0
-2018-12-03 00:00:00-05:00,99.18450126765134,100.27502160198674,97.81469143658249,98.94511413574219,1182099,0.0,0.0
-2018-12-04 00:00:00-05:00,99.0249198896297,99.19337024890672,94.13085624093725,94.23725128173828,644508,0.0,0.0
-2018-12-06 00:00:00-05:00,92.31330259887032,94.2461015090579,91.37349682578271,94.21949768066406,515688,0.0,0.0
-2018-12-07 00:00:00-05:00,94.52094231078617,95.8597175100234,91.38236037287179,92.2246322631836,408543,0.0,0.0
-2018-12-10 00:00:00-05:00,91.41783445623864,92.73887390191736,89.99039998431229,92.10051727294922,303704,0.0,0.0
-2018-12-11 00:00:00-05:00,93.90033763273131,94.99972592510922,92.10939176694902,92.29557800292969,399650,0.0,0.0
-2018-12-12 00:00:00-05:00,93.82938141353917,95.23021852848872,93.41710669134025,94.29041290283203,233897,0.0,0.0
-2018-12-13 00:00:00-05:00,95.06177634129116,95.06177634129116,91.98525632458747,92.97825622558594,410547,0.0,0.0
-2018-12-14 00:00:00-05:00,91.78136000479664,92.9605464501359,90.9124907661069,91.2228012084961,253670,0.0,0.0
-2018-12-17 00:00:00-05:00,91.23163960509142,92.22463269911985,90.28297269461319,90.8858642578125,361787,0.0,0.0
-2018-12-18 00:00:00-05:00,90.24752578359214,91.8345495808585,88.7314320113371,88.9885482788086,646993,0.0,0.0
-2018-12-19 00:00:00-05:00,89.55596401155015,90.41587715843191,86.19573058499361,86.94047546386719,469493,0.0,0.0
-2018-12-20 00:00:00-05:00,86.43509470340776,86.96705619760151,84.93682521927148,86.177978515625,400040,0.0,0.0
-2018-12-21 00:00:00-05:00,86.00067502180141,87.23305528767418,84.18313227697745,84.55551147460938,531667,0.0,0.0
-2018-12-24 00:00:00-05:00,83.96148698865098,84.40478946855781,81.46126127254678,82.2414779663086,190273,0.0,0.0
-2018-12-26 00:00:00-05:00,82.91529956955443,86.39079643386957,82.38333790350669,86.35533142089844,259153,0.0,0.0
-2018-12-27 00:00:00-05:00,84.9189989567806,87.66747223455238,84.38233631914538,87.6231460571289,411880,0.0,0.0
-2018-12-28 00:00:00-05:00,87.97779592050478,89.27711512659461,86.97592818286445,87.33943939208984,253349,0.0,0.0
-2018-12-31 00:00:00-05:00,87.62316139634345,88.07532501220703,86.87840978412737,88.07532501220703,247256,0.0,0.0
-2019-01-02 00:00:00-05:00,86.52376549080553,88.367905232624,86.22232308368088,87.79161071777344,406913,0.0,0.0
-2019-01-03 00:00:00-05:00,87.62316000346064,87.62316000346064,85.18499663661751,85.35344696044922,635309,0.0,0.0
-2019-01-04 00:00:00-05:00,87.01141610823935,89.62689821113216,86.73657071664478,88.9885482788086,421645,0.0,0.0
-2019-01-07 00:00:00-05:00,89.21016801760483,90.73069184265508,88.4388194876924,89.32542419433594,613951,0.0,0.0
-2019-01-08 00:00:00-05:00,89.63574981689453,90.64647881416644,88.6338887621975,89.63574981689453,430426,0.0,0.0
-2019-01-09 00:00:00-05:00,91.32031154590632,92.07392441454985,90.49576865652341,90.72628784179688,290341,0.0,0.0
-2019-01-10 00:00:00-05:00,89.715555533681,92.13598321815077,89.23678805708879,91.93206787109375,787511,0.0,0.0
-2019-01-11 00:00:00-05:00,91.44442092544305,93.76732799740402,90.69080817856035,93.6166000366211,898710,0.0,0.0
-2019-01-14 00:00:00-05:00,92.83641256550546,93.48603176636615,92.1537296636357,92.9250717163086,311997,0.0,0.0
-2019-01-15 00:00:00-05:00,92.91619880645804,93.34176538229339,91.47102845019283,92.43743133544922,254713,0.0,0.0
-2019-01-16 00:00:00-05:00,92.72113491783725,94.69825990444201,92.49948370992365,93.1378402709961,513365,0.0,0.0
-2019-01-17 00:00:00-05:00,92.48175488231736,95.1061045725598,92.48175488231736,94.47661590576172,271159,0.0,0.0
-2019-01-18 00:00:00-05:00,95.29230862825871,97.0566506889316,95.08838650144537,95.39869689941406,329382,0.0,0.0
-2019-01-22 00:00:00-05:00,94.9288036930627,95.26571118140149,92.00300428352027,92.60589599609375,523877,0.0,0.0
-2019-01-23 00:00:00-05:00,93.12898210144947,94.35249446239246,91.73701264025202,92.12712097167969,454063,0.0,0.0
-2019-01-24 00:00:00-05:00,92.26898592925271,93.53683140272256,91.92321050596635,92.61476135253906,259696,0.0,0.0
-2019-01-25 00:00:00-05:00,93.90918877446293,94.60960745262344,93.1821730317566,93.6432113647461,191326,0.0,0.0
-2019-01-28 00:00:00-05:00,92.34876452021433,94.56527664755136,92.19803655471917,93.70526885986328,334065,0.0,0.0
-2019-01-29 00:00:00-05:00,94.85784193938362,96.26754703353431,92.21576352694294,95.57599639892578,346309,0.0,0.0
-2019-01-30 00:00:00-05:00,96.44488434185395,96.80839561429019,94.98198483722958,95.99271392822266,204416,0.0,0.0
-2019-01-31 00:00:00-05:00,96.40941758257513,98.04963533981764,95.68240181515775,96.9325180053711,372194,0.0,0.0
-2019-02-01 00:00:00-05:00,97.27828313343733,97.9343688143435,95.98384089197032,97.73045349121094,331360,0.0,0.0
-2019-02-04 00:00:00-05:00,97.42901292499783,98.63479614257812,96.61333803200488,98.63479614257812,409446,0.0,0.0
-2019-02-05 00:00:00-05:00,105.46164305424327,105.94927842214047,100.22624255424222,101.00202178955078,685254,0.0,0.0
-2019-02-06 00:00:00-05:00,101.2768894953839,102.77524730676441,101.23521489468274,102.17235565185547,328977,0.0,0.0
-2019-02-07 00:00:00-05:00,101.89749451137259,102.83729347702186,100.68284344568282,101.95955657958984,341095,0.0,0.0
-2019-02-08 00:00:00-05:00,101.64926241899687,102.42947236710131,101.42761117375888,102.2432861328125,343097,0.0,0.0
-2019-02-11 00:00:00-05:00,102.28761504017967,103.46679447735028,101.90637464288513,102.20781707763672,402560,0.0,0.0
-2019-02-12 00:00:00-05:00,103.17421070484144,103.81256052646667,102.54472206161135,102.81069946289062,592124,0.0,0.0
-2019-02-13 00:00:00-05:00,103.33379625033078,104.49967700894662,103.33379625033078,103.63523864746094,457789,0.0,0.0
-2019-02-14 00:00:00-05:00,103.24511914432351,104.26471594696056,102.65109559265281,102.7131576538086,518983,0.0,0.0
-2019-02-15 00:00:00-05:00,103.63524059879803,105.25001784686036,103.10948186528,105.16020202636719,345993,0.0,0.0
-2019-02-19 00:00:00-05:00,104.96515092464743,105.98917847605968,104.76566618002633,105.2222671508789,439722,0.0,0.0
-2019-02-20 00:00:00-05:00,105.36412689550554,106.91568552685115,104.98289326834909,106.20640563964844,364450,0.0,0.0
-2019-02-21 00:00:00-05:00,105.86062528812597,106.5344468989593,105.2577336919611,105.71876525878906,276576,0.0,0.0
-2019-02-22 00:00:00-05:00,106.27733710344657,107.18167117031672,105.5148563102432,106.56105041503906,229922,0.0,0.0
-2019-02-25 00:00:00-05:00,107.32353325357434,108.054979640824,106.74723867597147,106.96002197265625,320051,0.0,0.0
-2019-02-26 00:00:00-05:00,106.40144557889431,107.08856566231667,105.49710488099737,105.5325698852539,223643,0.0,0.0
-2019-02-27 00:00:00-05:00,105.64866440915422,106.1844067823956,104.92987462458576,105.90760803222656,247597,0.84,0.0
-2019-02-28 00:00:00-05:00,105.56829325888114,106.03260144250811,104.74681445349027,105.4075698852539,196020,0.0,0.0
-2019-03-01 00:00:00-05:00,106.37190936532429,106.37190936532429,104.38073242514317,105.45221710205078,243271,0.0,0.0
-2019-03-04 00:00:00-05:00,106.06832833096304,106.6487187235145,104.4120728926323,104.59503173828125,236397,0.0,0.0
-2019-03-05 00:00:00-05:00,104.4075259626298,106.09511819583824,103.78249432526889,105.5236587524414,367606,0.0,0.0
-2019-03-06 00:00:00-05:00,105.76472401723007,107.13980021827211,105.59150001715032,106.22010803222656,339415,0.0,0.0
-2019-03-07 00:00:00-05:00,106.22011481235698,107.13980705710736,104.72896317645426,106.74693298339844,420130,0.0,0.0
-2019-03-08 00:00:00-05:00,105.40757560151684,106.01885309149455,104.43430433834551,105.1843490600586,249982,0.0,0.0
-2019-03-11 00:00:00-04:00,105.03254732922969,106.44334067255521,104.30929553210287,106.23797607421875,229994,0.0,0.0
-2019-03-12 00:00:00-04:00,106.68442414411317,106.79156851654017,105.3629201147391,106.00581359863281,204336,0.0,0.0
-2019-03-13 00:00:00-04:00,106.49691992814567,108.52828290422588,105.87635038900765,108.33631134033203,511387,0.0,0.0
-2019-03-14 00:00:00-04:00,107.87199722506112,108.63989711189292,107.30053779472124,108.22023010253906,435235,0.0,0.0
-2019-03-15 00:00:00-04:00,109.39886219517753,110.47928466801872,108.73811352931614,110.4524917602539,910714,0.0,0.0
-2019-03-18 00:00:00-04:00,110.22033183093858,110.72035707001793,109.13991626088045,110.05960845947266,696674,0.0,0.0
-2019-03-19 00:00:00-04:00,110.44357075137428,110.7560865608697,107.91664455454872,108.19344329833984,359802,0.0,0.0
-2019-03-20 00:00:00-04:00,107.78271356866422,107.78271356866422,105.10399479508762,105.94332885742188,381886,0.0,0.0
-2019-03-21 00:00:00-04:00,105.36294217925511,107.68449716989046,105.16650170555758,106.80052185058594,254460,0.0,0.0
-2019-03-22 00:00:00-04:00,106.46121361850518,106.46121361850518,102.08597169541369,102.6038589477539,465096,0.0,0.0
-2019-03-25 00:00:00-04:00,102.35382394814235,103.37173635872287,101.9698740520579,102.77349090576172,302719,0.0,0.0
-2019-03-26 00:00:00-04:00,103.85392005321135,104.62181994580804,102.70207021431634,103.37174987792969,200482,0.0,0.0
-2019-03-27 00:00:00-04:00,103.60391469850612,103.75570713132181,102.7110084174712,103.5860595703125,161332,0.0,0.0
-2019-03-28 00:00:00-04:00,103.64855323718498,104.93880242252429,102.72886094199045,104.66646575927734,257215,0.0,0.0
-2019-03-29 00:00:00-04:00,105.6486700071099,106.06833704562474,104.64861252835826,105.34508514404297,415493,0.0,0.0
-2019-04-01 00:00:00-04:00,106.6576492302089,107.66663765631712,106.40763656926197,106.66658020019531,329559,0.0,0.0
-2019-04-02 00:00:00-04:00,106.7380238309901,107.3719865097421,105.41651946113524,107.30055236816406,411866,0.0,0.0
-2019-04-03 00:00:00-04:00,108.28274395460869,109.63103437445265,108.06844835015923,108.63990783691406,342069,0.0,0.0
-2019-04-04 00:00:00-04:00,108.91670073849302,109.82746206059309,108.70686723753691,109.7828140258789,225609,0.0,0.0
-2019-04-05 00:00:00-04:00,110.13103473470312,111.93470886556007,109.82744993164114,111.64897918701172,254546,0.0,0.0
-2019-04-08 00:00:00-04:00,111.3632511079994,112.87226461355904,110.81857783601632,112.5240249633789,277904,0.0,0.0
-2019-04-09 00:00:00-04:00,112.09543799867261,112.09543799867261,110.83643706724651,110.94358825683594,236861,0.0,0.0
-2019-04-10 00:00:00-04:00,111.33646569184921,111.64005050111811,109.72923195944607,110.25605010986328,266951,0.0,0.0
-2019-04-11 00:00:00-04:00,110.65785934410597,111.61326865126749,109.6845880990536,111.38111114501953,218664,0.0,0.0
-2019-04-12 00:00:00-04:00,112.01507632949766,112.46599830535351,111.1489630667418,111.6311264038086,231745,0.0,0.0
-2019-04-15 00:00:00-04:00,111.67576160243136,111.72933378654099,109.98816967965107,111.05965423583984,318621,0.0,0.0
-2019-04-16 00:00:00-04:00,111.6757754224584,112.46153040674623,110.8364414350978,111.9704360961914,292278,0.0,0.0
-2019-04-17 00:00:00-04:00,112.9794110662925,113.70713173914477,111.36325315770007,111.75613403320312,258549,0.0,0.0
-2019-04-18 00:00:00-04:00,112.25617677805513,113.59106728495796,111.56863513877778,112.6579818725586,349745,0.0,0.0
-2019-04-22 00:00:00-04:00,111.96152530412486,112.86336261398391,111.17577017823203,112.2026138305664,198182,0.0,0.0
-2019-04-23 00:00:00-04:00,112.34545647776038,112.47939376863702,111.41683322330479,112.02400970458984,351655,0.0,0.0
-2019-04-24 00:00:00-04:00,111.89007050495003,112.71154936255734,111.47040351311807,111.80078125,284189,0.0,0.0
-2019-04-25 00:00:00-04:00,111.25609752014645,111.25609752014645,109.47028533904512,109.76494598388672,286703,0.0,0.0
-2019-04-26 00:00:00-04:00,110.04176401241709,110.74716076528095,109.53280772393734,110.06855010986328,261424,0.0,0.0
-2019-04-29 00:00:00-04:00,110.37212423389724,110.6935709768291,109.6756585616559,110.05960845947266,339620,0.0,0.0
-2019-04-30 00:00:00-04:00,114.29198590092658,115.21391258029604,111.90792814248441,113.93482208251953,768679,0.0,0.0
-2019-05-01 00:00:00-04:00,114.18484938607385,115.17598268600298,113.19765361525208,113.4258804321289,375480,0.0,0.0
-2019-05-02 00:00:00-04:00,113.36337920032399,115.4795695122649,112.55083803719114,114.92597198486328,366269,0.0,0.0
-2019-05-03 00:00:00-04:00,115.7206708498323,116.58232222582946,115.51529257523977,115.7920913696289,359003,0.0,0.0
-2019-05-06 00:00:00-04:00,113.51516512468736,114.75631103595965,112.0195512958469,114.73844909667969,322161,0.0,0.0
-2019-05-07 00:00:00-04:00,113.31873340677758,114.14466758568084,111.78293359459633,112.76512908935547,390722,0.0,0.0
-2019-05-08 00:00:00-04:00,112.72939747895379,114.14019078137311,112.01506985910443,112.79190063476562,293130,0.0,0.0
-2019-05-09 00:00:00-04:00,112.02400828693068,113.07763784958188,110.05961742004435,111.9704360961914,370268,0.0,0.0
-2019-05-10 00:00:00-04:00,111.40790473965362,112.52403750130587,109.70826153061782,112.345458984375,322614,0.0,0.0
-2019-05-13 00:00:00-04:00,110.05068187593663,110.61321029231485,104.79146525054385,106.47905731201172,410537,0.0,0.0
-2019-05-14 00:00:00-04:00,107.05943585953143,108.37200883199576,106.53261775203707,107.64875030517578,322768,0.0,0.0
-2019-05-15 00:00:00-04:00,107.8094915661436,108.5863224045538,106.51478031446021,107.8987808227539,401366,0.0,0.0
-2019-05-16 00:00:00-04:00,108.03272353540565,109.89890111018211,108.03272353540565,109.60424041748047,280904,0.0,0.0
-2019-05-17 00:00:00-04:00,108.19342164465544,109.48813947106156,107.90769198854036,108.38986206054688,205095,0.0,0.0
-2019-05-20 00:00:00-04:00,107.46126096158797,107.76931469386962,106.05939848502634,106.16654968261719,249728,0.0,0.0
-2019-05-21 00:00:00-04:00,106.79158904026775,108.16220344119318,106.26477760836868,107.80950164794922,160139,0.0,0.0
-2019-05-22 00:00:00-04:00,107.4434020289978,107.76484879805041,106.06386361900822,106.13082885742188,164667,0.0,0.0
-2019-05-23 00:00:00-04:00,104.47895486034678,105.16648962698912,101.91631165092177,104.6128921508789,395171,0.0,0.0
-2019-05-24 00:00:00-04:00,105.79152826598147,105.79152826598147,104.44323801319115,105.36293029785156,189548,0.0,0.0
-2019-05-28 00:00:00-04:00,106.0504590569124,106.96122713295755,104.83611297607422,104.83611297607422,202318,0.0,0.0
-2019-05-29 00:00:00-04:00,104.38966153144037,104.91638433102474,103.76766143811207,104.74681854248047,340159,0.0,0.0
-2019-05-30 00:00:00-04:00,104.72883893013595,106.19477730112001,104.39608530155415,105.3224105834961,250990,0.84,0.0
-2019-05-31 00:00:00-04:00,104.0183477362178,104.44958392084477,102.15220091902236,103.01107788085938,547509,0.0,0.0
-2019-06-03 00:00:00-04:00,102.91215990023876,105.1425409309232,102.91215990023876,104.86373901367188,302571,0.0,0.0
-2019-06-04 00:00:00-04:00,106.27571760881419,109.8281385071058,105.8080606971415,109.60330200195312,422522,0.0,0.0
-2019-06-05 00:00:00-04:00,109.90008209194599,110.6465409433976,106.54552524336623,110.60157775878906,338096,0.0,0.0
-2019-06-06 00:00:00-04:00,110.30478232073553,111.61333232688368,109.8551093449979,111.26708221435547,272221,0.0,0.0
-2019-06-07 00:00:00-04:00,112.22940725696945,112.64310566397613,110.96132588772731,111.48294830322266,341034,0.0,0.0
-2019-06-10 00:00:00-04:00,112.36428688883815,113.2276581905259,111.77971064019998,112.13045501708984,311653,0.0,0.0
-2019-06-11 00:00:00-04:00,113.29961974496383,113.87520067488913,110.78144803044118,111.41998291015625,295132,0.0,0.0
-2019-06-12 00:00:00-04:00,111.36601972771994,111.36601972771994,109.94505136395351,110.22384643554688,278331,0.0,0.0
-2019-06-13 00:00:00-04:00,110.79943084677156,111.00628345774844,109.76518837628464,110.92533874511719,339983,0.0,0.0
-2019-06-14 00:00:00-04:00,110.66452295415037,110.88036406301161,109.24804895242721,110.3587417602539,235899,0.0,0.0
-2019-06-17 00:00:00-04:00,110.04397431182241,110.43968873743309,108.30823630148274,108.8028793334961,195547,0.0,0.0
-2019-06-18 00:00:00-04:00,109.3065186889154,112.12597044975448,108.81187562158723,111.33904266357422,222013,0.0,0.0
-2019-06-19 00:00:00-04:00,111.77071440370176,112.01354165443745,109.90906854774373,111.24909210205078,203052,0.0,0.0
-2019-06-20 00:00:00-04:00,113.15571531113271,113.85720410486364,110.94332493803302,113.67733764648438,236494,0.0,0.0
-2019-06-21 00:00:00-04:00,113.30861983593248,114.11623504124813,112.9668707680994,113.0118408203125,276158,0.0,0.0
-2019-06-24 00:00:00-04:00,113.25465427685725,113.65036875523155,112.51719075172909,112.86793518066406,106727,0.0,0.0
-2019-06-25 00:00:00-04:00,113.41653964421732,114.14500780511928,112.69706000425182,113.58741760253906,249428,0.0,0.0
-2019-06-26 00:00:00-04:00,114.22593485124968,115.5749469599053,113.21866488343188,114.63963317871094,276119,0.0,0.0
-2019-06-27 00:00:00-04:00,115.13427736892106,115.98865331399415,114.88245472833795,115.51200103759766,253979,0.0,0.0
-2019-06-28 00:00:00-04:00,115.41308756204644,117.27472686767578,115.25119812685593,117.27472686767578,677073,0.0,0.0
-2019-07-01 00:00:00-04:00,118.83958609302752,119.22631202913387,116.86102753435762,117.9312515258789,348846,0.0,0.0
-2019-07-02 00:00:00-04:00,117.32868846515547,118.13809439852135,115.91670861883148,116.70813751220703,324605,0.0,0.0
-2019-07-03 00:00:00-04:00,116.94195387530206,117.805332033473,116.58222098110684,117.47256469726562,170671,0.0,0.0
-2019-07-05 00:00:00-04:00,116.5372549583662,116.54624347800554,114.8105123053934,116.14154052734375,203522,0.0,0.0
-2019-07-08 00:00:00-04:00,115.37708333488547,116.46079682741174,115.37708333488547,115.88971710205078,224449,0.0,0.0
-2019-07-09 00:00:00-04:00,115.9706638219484,116.03362462888279,114.11801325974949,114.84648132324219,204928,0.0,0.0
-2019-07-10 00:00:00-04:00,115.3681063444233,115.85824827855735,113.48847645618125,113.65934753417969,265580,0.0,0.0
-2019-07-11 00:00:00-04:00,113.47047973068453,113.94713199838898,112.10347687120263,112.6250991821289,233032,0.0,0.0
-2019-07-12 00:00:00-04:00,113.38953705477161,115.61092261055182,113.38953705477161,115.11627960205078,189637,0.0,0.0
-2019-07-15 00:00:00-04:00,115.32313534015907,115.7818105892088,113.98311170274786,114.44178009033203,223668,0.0,0.0
-2019-07-16 00:00:00-04:00,114.35184734042153,115.66489170079295,114.27090263099556,115.45804595947266,265620,0.0,0.0
-2019-07-17 00:00:00-04:00,115.25117768206914,115.34111776599049,112.6161006429208,112.67005920410156,134028,0.0,0.0
-2019-07-18 00:00:00-04:00,113.1017503165894,113.32658680751534,111.60883272333795,112.25636291503906,160853,0.0,0.0
-2019-07-19 00:00:00-04:00,113.07478158025233,114.13150906926975,112.24737800177222,112.84994506835938,178399,0.0,0.0
-2019-07-22 00:00:00-04:00,112.90389372600842,113.43450455400068,111.33903366179108,111.86064910888672,207515,0.0,0.0
-2019-07-23 00:00:00-04:00,112.70605396929405,113.74030336568813,111.71227350100418,113.73130798339844,232080,0.0,0.0
-2019-07-24 00:00:00-04:00,112.89489603185865,114.9004405198686,111.73024467309006,114.70258331298828,318908,0.0,0.0
-2019-07-25 00:00:00-04:00,114.84647246780641,115.1072836107718,113.47946967382954,113.84819793701172,209276,0.0,0.0
-2019-07-26 00:00:00-04:00,113.89317908132028,114.15191808710472,113.10175705622831,113.29061889648438,298779,0.0,0.0
-2019-07-29 00:00:00-04:00,113.1827122804157,113.1827122804157,111.86966771695852,112.75102996826172,299369,0.0,0.0
-2019-07-30 00:00:00-04:00,115.96168447316809,120.40445625508544,113.93815581546394,118.3719253540039,692478,0.0,0.0
-2019-07-31 00:00:00-04:00,117.94922745947197,119.05543296733173,115.7908024562561,116.80706787109375,495701,0.0,0.0
-2019-08-01 00:00:00-04:00,116.7980619365911,118.90254202958499,114.19895937786849,114.82849884033203,500172,0.0,0.0
-2019-08-02 00:00:00-04:00,113.86617828840481,115.49399207653272,112.90387850614391,115.04431915283203,353835,0.0,0.0
-2019-08-05 00:00:00-04:00,112.37329877297755,112.69256967548613,110.178898831309,111.24012756347656,314772,0.0,0.0
-2019-08-06 00:00:00-04:00,111.66279900908519,113.6413573999234,111.50990497936156,113.38954162597656,285291,0.0,0.0
-2019-08-07 00:00:00-04:00,112.58012374421018,114.04605513936237,111.08271194801816,113.84819793701172,288170,0.0,0.0
-2019-08-08 00:00:00-04:00,114.40579776971899,116.38436298167554,114.40579776971899,116.1055679321289,360585,0.0,0.0
-2019-08-09 00:00:00-04:00,115.35010300705922,115.63790028908451,113.40751938364251,113.87518310546875,211749,0.0,0.0
-2019-08-12 00:00:00-04:00,113.65037466462404,114.3788428454487,112.59894411469347,113.02082824707031,153445,0.0,0.0
-2019-08-13 00:00:00-04:00,112.73301345910343,117.07684918284745,112.24736582273238,114.45076751708984,278340,0.0,0.0
-2019-08-14 00:00:00-04:00,112.49919966092139,113.0747874739166,110.41271699626208,110.59259033203125,185915,0.0,0.0
-2019-08-15 00:00:00-04:00,110.61055963360695,111.50990560933519,109.97202481421573,110.70049285888672,210216,0.0,0.0
-2019-08-16 00:00:00-04:00,111.6717875285367,113.98310639864192,111.4289671355066,113.38954162597656,151362,0.0,0.0
-2019-08-19 00:00:00-04:00,115.26916914471883,115.74582140195565,114.4867425569773,114.94540405273438,160062,0.0,0.0
-2019-08-20 00:00:00-04:00,114.80151781527829,115.50299973318582,113.81223859150961,114.85547637939453,188613,0.0,0.0
-2019-08-21 00:00:00-04:00,116.9059894168703,116.9059894168703,115.26917313875319,115.65589904785156,133166,0.0,0.0
-2019-08-22 00:00:00-04:00,115.94366965372171,116.50576083090753,114.6486162472815,115.23319244384766,103231,0.0,0.0
-2019-08-23 00:00:00-04:00,114.68460810475125,115.20623733483077,110.88037806187062,111.27609252929688,232546,0.0,0.0
-2019-08-26 00:00:00-04:00,112.38227665585548,112.38227665585548,110.54760997094287,111.40199279785156,155915,0.0,0.0
-2019-08-27 00:00:00-04:00,112.49918563819837,112.52617178129964,110.37673543240913,111.33003997802734,194212,0.0,0.0
-2019-08-28 00:00:00-04:00,110.9073431973457,114.29338017819934,110.36782619421992,114.17196655273438,228581,0.0,0.0
-2019-08-29 00:00:00-04:00,115.42133556627009,117.31349223177278,115.13552383797152,117.07810974121094,209204,0.84,0.0
-2019-08-30 00:00:00-04:00,117.64845473400483,118.78012516010017,117.44023124361743,118.7258071899414,197769,0.0,0.0
-2019-09-03 00:00:00-04:00,117.19580173660438,117.80237550580267,114.76949975264218,115.56620025634766,254253,0.0,0.0
-2019-09-04 00:00:00-04:00,117.00569339309584,118.59003225672076,116.80651825937876,117.4040298461914,257054,0.0,0.0
-2019-09-05 00:00:00-04:00,119.00648994944844,121.14308481773955,118.86163278209384,119.78507995605469,199180,0.0,0.0
-2019-09-06 00:00:00-04:00,119.95707142667742,122.09366585522794,119.6764193566523,121.38750457763672,287341,0.0,0.0
-2019-09-09 00:00:00-04:00,121.71342255173445,122.14798013688811,120.19245028219183,121.91259765625,406023,0.0,0.0
-2019-09-10 00:00:00-04:00,121.94880105882282,122.68212127685547,120.54552698249147,122.68212127685547,283013,0.0,0.0
-2019-09-11 00:00:00-04:00,123.12575713976611,123.93150602729841,122.23853128721476,123.85907745361328,293447,0.0,0.0
-2019-09-12 00:00:00-04:00,124.25740656870602,124.66480513885105,122.60063949006967,122.95372009277344,259046,0.0,0.0
-2019-09-13 00:00:00-04:00,124.05826299296419,124.90928153728912,122.56446325151829,124.82780456542969,205413,0.0,0.0
-2019-09-16 00:00:00-04:00,123.55127897612101,124.06731362153872,120.03856877302067,120.88053894042969,367815,0.0,0.0
-2019-09-17 00:00:00-04:00,120.17438086967451,121.60933159225488,118.10124909571415,121.2879409790039,595721,0.0,0.0
-2019-09-18 00:00:00-04:00,120.50932272114527,121.55951620798969,119.05173063757188,120.74470520019531,243297,0.0,0.0
-2019-09-19 00:00:00-04:00,121.17923703828386,122.05741412077202,118.72123913889418,118.97021484375,171744,0.0,0.0
-2019-09-20 00:00:00-04:00,119.44103550198463,120.46407014776916,118.68961837814857,118.78014373779297,568213,0.0,0.0
-2019-09-23 00:00:00-04:00,118.01061149738702,120.68135125555031,118.01061149738702,120.12003326416016,256549,0.0,0.0
-2019-09-24 00:00:00-04:00,120.56364803499181,120.8986180860289,118.98835770878301,120.02950286865234,286963,0.0,0.0
-2019-09-25 00:00:00-04:00,119.65829625411772,121.82204944300827,119.55870870925934,120.96198272705078,242413,0.0,0.0
-2019-09-26 00:00:00-04:00,120.9800924948817,121.4236984344928,120.19244053116701,120.47310638427734,199559,0.0,0.0
-2019-09-27 00:00:00-04:00,121.41467081769238,121.49614778205043,119.3052352496167,119.63115692138672,256922,0.0,0.0
-2019-09-30 00:00:00-04:00,119.77600794435295,120.88956784333197,117.67562087491449,118.96119689941406,349202,0.0,0.0
-2019-10-01 00:00:00-04:00,119.83030777444131,120.5726763232471,117.0418704394519,117.74803161621094,294877,0.0,0.0
-2019-10-02 00:00:00-04:00,115.91927396413533,115.91927396413533,112.09875991471156,114.04523468017578,404151,0.0,0.0
-2019-10-03 00:00:00-04:00,113.19420246997555,116.03695804973741,112.30244561474277,115.8196792602539,280096,0.0,0.0
-2019-10-04 00:00:00-04:00,116.33573785634317,118.59003066812207,116.12751433364228,118.41801452636719,291216,0.0,0.0
-2019-10-07 00:00:00-04:00,118.01059697979673,118.48136192841991,116.6163712856614,116.96945190429688,276940,0.0,0.0
-2019-10-08 00:00:00-04:00,116.29951066712954,118.02417526524985,115.43943701201306,116.71595764160156,410738,0.0,0.0
-2019-10-09 00:00:00-04:00,117.83860441947132,118.87068749672716,116.88799831333962,117.43120574951172,239847,0.0,0.0
-2019-10-10 00:00:00-04:00,117.49456276269028,119.4953623850575,117.45835538318792,119.05174255371094,253546,0.0,0.0
-2019-10-11 00:00:00-04:00,121.10686753722321,122.28832503946703,119.54062544506897,119.64021301269531,267837,0.0,0.0
-2019-10-14 00:00:00-04:00,119.08793997620674,120.74470719025801,118.31841235066601,120.52743530273438,162712,0.0,0.0
-2019-10-15 00:00:00-04:00,120.79906396144418,122.43773492074902,120.41882422181237,121.71346282958984,276369,0.0,0.0
-2019-10-16 00:00:00-04:00,120.71754989050783,121.61383788207236,118.87971813973701,118.91593933105469,440960,0.0,0.0
-2019-10-17 00:00:00-04:00,120.28298013109941,121.9487955904932,119.94801012413856,121.5323486328125,262053,0.0,0.0
-2019-10-18 00:00:00-04:00,121.3784710727995,122.58255646005966,120.6994686984321,122.32001495361328,247075,0.0,0.0
-2019-10-21 00:00:00-04:00,123.18913663734273,123.38829794594731,122.15703982882037,123.03521728515625,154162,0.0,0.0
-2019-10-22 00:00:00-04:00,122.99899168265048,124.9364108343194,122.37430741818517,124.03107452392578,196637,0.0,0.0
-2019-10-23 00:00:00-04:00,124.90021561115361,126.03188610924043,124.07635617310551,125.97755432128906,201858,0.0,0.0
-2019-10-24 00:00:00-04:00,126.04997512860716,126.47548431483149,124.97262267047898,125.62446594238281,245683,0.0,0.0
-2019-10-25 00:00:00-04:00,125.95038144962263,126.2219851020891,125.45697482457072,125.6335220336914,233580,0.0,0.0
-2019-10-28 00:00:00-04:00,126.7471199579197,128.1775533980227,126.729009358482,126.92818450927734,404969,0.0,0.0
-2019-10-29 00:00:00-04:00,126.11333430239694,130.4227296029493,125.07218939304666,128.5577392578125,462450,0.0,0.0
-2019-10-30 00:00:00-04:00,128.64831412997933,130.693651173289,127.2903094649099,130.03347778320312,360199,0.0,0.0
-2019-10-31 00:00:00-04:00,129.92481998095732,129.92481998095732,127.37177855197709,128.28616333007812,241177,0.0,0.0
-2019-11-01 00:00:00-04:00,129.2910899146961,130.2054885258197,128.2318479775266,130.1873779296875,267167,0.0,0.0
-2019-11-04 00:00:00-05:00,131.50008893367658,132.9124112585743,130.9931028492861,131.9165496826172,212509,0.0,0.0
-2019-11-05 00:00:00-05:00,132.43261092431715,132.5231500924021,131.1289242641843,131.40052795410156,169459,0.0,0.0
-2019-11-06 00:00:00-05:00,131.06556701228965,131.06556701228965,129.39973737831286,130.37750244140625,279692,0.0,0.0
-2019-11-07 00:00:00-05:00,131.34622077983175,131.82604801859642,129.85240726961646,130.4046630859375,277529,0.0,0.0
-2019-11-08 00:00:00-05:00,130.19646501508495,131.85323278797483,129.54915260793354,131.7264862060547,208558,0.0,0.0
-2019-11-11 00:00:00-05:00,130.80299613798232,131.66306293495504,130.59477263887743,131.3099822998047,164947,0.0,0.0
-2019-11-12 00:00:00-05:00,132.1066720036455,132.63176871840795,131.03838179433743,132.2967987060547,231373,0.0,0.0
-2019-11-13 00:00:00-05:00,131.3462194040685,132.8400190842986,131.3462194040685,132.47789001464844,227374,0.0,0.0
-2019-11-14 00:00:00-05:00,132.0342374427405,133.78154361593207,132.0342374427405,133.60047912597656,243525,0.0,0.0
-2019-11-15 00:00:00-05:00,134.39718731037289,135.175777175597,133.7725029771383,134.63258361816406,177473,0.0,0.0
-2019-11-18 00:00:00-05:00,134.01693606086377,134.61446135515715,132.93958361597194,133.76344299316406,149683,0.0,0.0
-2019-11-19 00:00:00-05:00,134.38811265523125,134.7864628080994,133.43750684758405,134.2342071533203,165370,0.0,0.0
-2019-11-20 00:00:00-05:00,133.82686571734394,134.23426443322637,131.6585806457562,132.31494140625,253835,0.0,0.0
-2019-11-21 00:00:00-05:00,133.08447960651858,133.08447960651858,131.06558286553698,131.54541015625,241125,0.0,0.0
-2019-11-22 00:00:00-05:00,132.22436068894933,132.6951394020268,131.22848529865746,131.9165496826172,193970,0.0,0.0
-2019-11-25 00:00:00-05:00,132.47783814706867,134.1889228877699,131.7445180888157,134.0259552001953,219388,0.0,0.0
-2019-11-26 00:00:00-05:00,134.16178110383245,134.90414964541174,133.13874672069926,134.750244140625,223798,0.0,0.0
-2019-11-27 00:00:00-05:00,135.04173766549474,135.33323409131725,134.0579580773157,135.0963897705078,220589,0.91,0.0
-2019-11-29 00:00:00-05:00,134.7593723997984,135.00532079578082,133.57519237761613,133.9213409423828,89452,0.0,0.0
-2019-12-02 00:00:00-05:00,134.35858691278372,134.8049356967907,133.2563849315622,133.7118377685547,293501,0.0,0.0
-2019-12-03 00:00:00-05:00,131.9811024818496,132.78270380086585,130.6056401270062,132.5549774169922,201128,0.0,0.0
-2019-12-04 00:00:00-05:00,133.62075737993882,134.63186324795197,132.4092511489452,132.68252563476562,268171,0.0,0.0
-2019-12-05 00:00:00-05:00,133.32015693307838,133.85758795268413,132.6460817208035,133.6663055419922,184333,0.0,0.0
-2019-12-06 00:00:00-05:00,135.10551655797457,135.26947288373796,133.8757885174871,133.93954467773438,208882,0.0,0.0
-2019-12-09 00:00:00-05:00,133.7300398755332,134.42233698031492,133.49775451544824,134.19461059570312,194054,0.0,0.0
-2019-12-10 00:00:00-05:00,134.1035387062651,134.44056936859,133.20109768792267,133.48411560058594,149053,0.0,0.0
-2019-12-11 00:00:00-05:00,133.90309189976708,134.78667123717318,133.201690859913,133.4112091064453,302964,0.0,0.0
-2019-12-12 00:00:00-05:00,133.48407941618825,134.6955853406735,133.27457505310107,134.50430297851562,264136,0.0,0.0
-2019-12-13 00:00:00-05:00,134.09439664297506,134.8595538807618,132.48209011389193,133.402099609375,170855,0.0,0.0
-2019-12-16 00:00:00-05:00,134.1763934644856,134.78669852948485,133.7482667339268,134.249267578125,207189,0.0,0.0
-2019-12-17 00:00:00-05:00,134.54988271556658,135.0235436567543,133.73005927246328,134.41323852539062,187002,0.0,0.0
-2019-12-18 00:00:00-05:00,134.8140374684618,135.1647311432573,132.95579604067723,134.9962158203125,219701,0.0,0.0
-2019-12-19 00:00:00-05:00,134.6136174873614,134.91421797878562,133.85756423304878,134.12173461914062,135735,0.0,0.0
-2019-12-20 00:00:00-05:00,134.640952876541,135.48810230189468,133.73004728760637,135.3787841796875,627716,0.0,0.0
-2019-12-23 00:00:00-05:00,135.58832146343056,135.67940369549143,134.21284493592475,135.52455139160156,171030,0.0,0.0
-2019-12-24 00:00:00-05:00,135.3605606669592,135.3605606669592,134.36766312456427,134.60450744628906,59305,0.0,0.0
-2019-12-26 00:00:00-05:00,134.7866864368297,134.9779688060703,134.13083337223253,134.8868865966797,135253,0.0,0.0
-2019-12-27 00:00:00-05:00,135.55185480250245,135.59284388497892,134.69560134815154,135.1146240234375,102182,0.0,0.0
-2019-12-30 00:00:00-05:00,135.43344291665287,135.71583533846314,134.47700312093463,134.8504638671875,100846,0.0,0.0
-2019-12-31 00:00:00-05:00,134.71382635370878,135.37878353867399,134.58630012783442,134.6500701904297,181305,0.0,0.0
-2020-01-02 00:00:00-05:00,135.83424251402417,135.9617687457034,133.7041861130856,135.2694854736328,240903,0.0,0.0
-2020-01-03 00:00:00-05:00,133.6571961023967,135.51545160623718,133.27461735732805,135.2968292236328,156168,0.0,0.0
-2020-01-06 00:00:00-05:00,134.44966548812639,134.89600031454887,133.6025160942667,134.66827392578125,176972,0.0,0.0
-2020-01-07 00:00:00-05:00,134.04888666780522,135.1146446730211,133.11065490511132,134.4678955078125,202393,0.0,0.0
-2020-01-08 00:00:00-05:00,134.18548677029284,135.84788652531807,133.3292333777477,135.00531005859375,256140,0.0,0.0
-2020-01-09 00:00:00-05:00,134.34035000137936,134.7001615944884,132.36824555172205,132.5640869140625,294011,0.0,0.0
-2020-01-10 00:00:00-05:00,132.74628354549168,133.27461051851952,131.26151670852997,131.44369506835938,270415,0.0,0.0
-2020-01-13 00:00:00-05:00,132.11775468998763,133.16530456933657,131.37537823071628,133.0104522705078,240334,0.0,0.0
-2020-01-14 00:00:00-05:00,132.88292464771698,132.94668081748063,131.37081788761498,131.9082489013672,242967,0.0,0.0
-2020-01-15 00:00:00-05:00,131.87179411422701,133.9122135539436,131.87179411422701,133.22903442382812,245887,0.0,0.0
-2020-01-16 00:00:00-05:00,134.13085216796784,135.18750602003368,133.79382153729657,135.15106201171875,284240,0.0,0.0
-2020-01-17 00:00:00-05:00,135.51542913694047,136.27148244802208,135.02353233246984,135.8706817626953,191325,0.0,0.0
-2020-01-21 00:00:00-05:00,135.20571598387323,135.72949784055598,133.93955771419607,135.22393798828125,314503,0.0,0.0
-2020-01-22 00:00:00-05:00,136.17128644723718,136.52653908387242,135.2877068818824,135.76136779785156,248839,0.0,0.0
-2020-01-23 00:00:00-05:00,135.3514447366161,136.0164157582751,133.56151876723348,135.45164489746094,298053,0.0,0.0
-2020-01-24 00:00:00-05:00,135.83423241132178,136.49008552526917,133.34746412887222,133.8484649658203,201921,0.0,0.0
-2020-01-27 00:00:00-05:00,131.38905749541593,133.27918424910857,130.82884542508873,132.59144592285156,321198,0.0,0.0
-2020-01-28 00:00:00-05:00,133.0651257474669,134.18553603020445,132.19065003211958,133.511474609375,228804,0.0,0.0
-2020-01-29 00:00:00-05:00,134.3130169959372,134.61817646277117,133.50231163396842,134.12173461914062,181071,0.0,0.0
-2020-01-30 00:00:00-05:00,133.2108273649885,135.03718346894027,131.85357314543748,134.8231201171875,259741,0.0,0.0
-2020-01-31 00:00:00-05:00,134.11263191679794,134.11263191679794,130.25950499647323,130.46900939941406,345503,0.0,0.0
-2020-02-03 00:00:00-05:00,131.316192503732,135.13289029236716,131.00648784624838,132.62789916992188,413970,0.0,0.0
-2020-02-04 00:00:00-05:00,136.7724709939327,141.19036873671124,129.25749975472064,130.86070251464844,674944,0.0,0.0
-2020-02-05 00:00:00-05:00,132.62784553359913,135.8433408166249,132.62784553359913,135.1692657470703,402819,0.0,0.0
-2020-02-06 00:00:00-05:00,136.17130047746363,136.17130047746363,133.9942363723743,134.2128448486328,321291,0.0,0.0
-2020-02-07 00:00:00-05:00,133.80294553303125,133.80294553303125,131.64864842293505,132.4639129638672,241529,0.0,0.0
-2020-02-10 00:00:00-05:00,132.04486627263896,134.19460379032773,132.04486627263896,134.18548583984375,371201,0.0,0.0
-2020-02-11 00:00:00-05:00,134.7229275625104,137.5740664299845,134.53164517739387,136.21681213378906,343095,0.0,0.0
-2020-02-12 00:00:00-05:00,136.89084299691237,137.30074758894912,135.03260236000045,135.8433074951172,329487,0.0,0.0
-2020-02-13 00:00:00-05:00,135.26037674793076,137.02752192605547,134.9871022896834,136.1986083984375,326874,0.0,0.0
-2020-02-14 00:00:00-05:00,136.5629640186278,136.69960819635108,134.17183685129066,134.39500427246094,306444,0.0,0.0
-2020-02-18 00:00:00-05:00,134.19467116844362,134.2675314130094,131.67600287441888,133.0469207763672,419755,0.0,0.0
-2020-02-19 00:00:00-05:00,133.82113891101548,134.00331724281958,132.550421765328,133.8484649658203,374374,0.0,0.0
-2020-02-20 00:00:00-05:00,133.55699342753311,134.49522521568025,132.24528695496906,133.62986755371094,244174,0.0,0.0
-2020-02-21 00:00:00-05:00,133.22905568435044,133.30192980444306,131.41636233207174,131.6440887451172,822976,0.0,0.0
-2020-02-24 00:00:00-05:00,127.46303113364617,129.46703484347955,127.26264466198111,128.6381072998047,326367,0.0,0.0
-2020-02-25 00:00:00-05:00,129.13909605926952,129.13909605926952,124.22931523143312,124.40238952636719,413252,0.0,0.0
-2020-02-26 00:00:00-05:00,124.88515047736591,126.4336870582614,122.89936924592595,124.16552734375,305567,0.0,0.0
-2020-02-27 00:00:00-05:00,121.70792236489986,125.81620270838552,120.70836548990096,121.75377655029297,418577,0.91,0.0
-2020-02-28 00:00:00-05:00,117.8839141359843,122.45987342313906,116.60007395123917,122.18477630615234,821920,0.0,0.0
-2020-03-02 00:00:00-05:00,122.78998216886401,128.8698792446577,121.84544492085196,128.4663848876953,621025,0.0,0.0
-2020-03-03 00:00:00-05:00,127.91619288437417,128.76902188868675,120.75419513087395,122.35899353027344,726685,0.0,0.0
-2020-03-04 00:00:00-05:00,124.17468021076928,128.9615642278326,123.1109250974825,128.84234619140625,332583,0.0,0.0
-2020-03-05 00:00:00-05:00,125.49522862030082,126.16465482880285,123.47775677101205,125.24762725830078,405559,0.0,0.0
-2020-03-06 00:00:00-05:00,121.10267495746061,125.13301558811474,120.6533403430213,123.37689971923828,357653,0.0,0.0
-2020-03-09 00:00:00-04:00,111.96907976763862,116.40749743398692,110.35510907111505,111.95990753173828,498545,0.0,0.0
-2020-03-10 00:00:00-04:00,115.39876594108898,119.43369634020218,111.37301477460531,119.41535186767578,348995,0.0,0.0
-2020-03-11 00:00:00-04:00,116.01316976191305,116.15072530845076,111.17584751716952,111.95073699951172,448724,0.0,0.0
-2020-03-12 00:00:00-04:00,102.70710160210152,105.39399302208257,98.04859924316406,98.04859924316406,733659,0.0,0.0
-2020-03-13 00:00:00-04:00,104.091813518828,109.58480734209797,99.44248347881287,109.25467681884766,444655,0.0,0.0
-2020-03-16 00:00:00-04:00,98.94728827455633,105.05468899779342,98.25034527734202,99.50667572021484,387339,0.0,0.0
-2020-03-17 00:00:00-04:00,101.1481604917894,102.52828469411595,97.24162043876137,99.67174530029297,494929,0.0,0.0
-2020-03-18 00:00:00-04:00,92.9315886447305,95.4992691382481,86.23729028066168,88.6490707397461,417679,0.0,0.0
-2020-03-19 00:00:00-04:00,87.53945964678631,94.00909007257852,83.67877403498278,92.96826171875,356160,0.0,0.0
-2020-03-20 00:00:00-04:00,92.99578137005354,98.67098862949923,88.20889571043593,88.56653594970703,410802,0.0,0.0
-2020-03-23 00:00:00-04:00,87.5119468181323,88.5572668015696,78.51590802647044,79.51546478271484,446168,0.0,0.0
-2020-03-24 00:00:00-04:00,83.44951073085683,92.02362634953302,82.9497323731898,90.43726348876953,323865,0.0,0.0
-2020-03-25 00:00:00-04:00,90.7215350458495,102.11101544287331,89.00137378560218,98.35120391845703,495783,0.0,0.0
-2020-03-26 00:00:00-04:00,99.42414187173567,104.36233801095615,98.08528226503267,103.66081237792969,321943,0.0,0.0
-2020-03-27 00:00:00-04:00,99.66256839521948,101.65251677875581,96.06782157405074,98.09445190429688,331981,0.0,0.0
-2020-03-30 00:00:00-04:00,98.32369498356722,104.48612123604923,96.31540241118738,103.59660339355469,438396,0.0,0.0
-2020-03-31 00:00:00-04:00,102.13852120873281,105.54069242006457,101.3682214611247,105.21973419189453,405711,0.0,0.0
-2020-04-01 00:00:00-04:00,100.43287683984205,102.36780596627429,98.97480606488026,101.10231018066406,451208,0.0,0.0
-2020-04-02 00:00:00-04:00,100.73549210174822,104.2018557109037,98.5437964441845,103.2481460571289,408042,0.0,0.0
-2020-04-03 00:00:00-04:00,102.05601559784168,103.31234609046506,98.22283945591855,98.8555908203125,336295,0.0,0.0
-2020-04-06 00:00:00-04:00,103.90840281997959,107.20970802180038,102.8125550365981,106.246826171875,379746,0.0,0.0
-2020-04-07 00:00:00-04:00,108.81451736766513,112.51930336152842,106.56779515768395,106.64115905761719,300279,0.0,0.0
-2020-04-08 00:00:00-04:00,108.8328471942646,110.74026648025101,106.10927381889897,110.09834289550781,280621,0.0,0.0
-2020-04-09 00:00:00-04:00,112.35423069840662,115.55924502782274,111.59310302482909,114.11492919921875,235832,0.0,0.0
-2020-04-13 00:00:00-04:00,113.32627226144417,114.22495538968988,108.59440649661207,109.26383972167969,183235,0.0,0.0
-2020-04-14 00:00:00-04:00,112.55598465590201,113.95903600121184,110.90873213298823,113.33545684814453,239376,0.0,0.0
-2020-04-15 00:00:00-04:00,109.7315262362785,111.03370375226022,107.59485024404874,109.48392486572266,251888,0.0,0.0
-2020-04-16 00:00:00-04:00,109.29135171689533,109.86907659714096,106.13677447433778,108.17257690429688,316584,0.0,0.0
-2020-04-17 00:00:00-04:00,111.52890262941821,113.88107373756972,109.3372071583378,110.47431945800781,368136,0.0,0.0
-2020-04-20 00:00:00-04:00,108.39267424812371,109.85992420456255,106.6961743569034,107.25556182861328,224959,0.0,0.0
-2020-04-21 00:00:00-04:00,105.08218062227914,106.23763726156038,103.79834768570531,105.13720703125,216031,0.0,0.0
-2020-04-22 00:00:00-04:00,108.07170330667797,109.1858954998812,106.40473527256252,108.17257690429688,235277,0.0,0.0
-2020-04-23 00:00:00-04:00,109.77738328736184,111.62978312827718,108.58525149516387,108.8420181274414,251695,0.0,0.0
-2020-04-24 00:00:00-04:00,110.23590276457274,110.85948190185034,109.0419308670843,109.52062225341797,389520,0.0,0.0
-2020-04-27 00:00:00-04:00,109.91494305268058,112.96405742240647,109.25468197501954,112.42759704589844,260699,0.0,0.0
-2020-04-28 00:00:00-04:00,115.13283986053547,115.69222736256111,112.58349677106392,113.47301483154297,207340,0.0,0.0
-2020-04-29 00:00:00-04:00,116.22407380086277,117.00354584640485,115.0869615579971,116.26992797851562,307669,0.0,0.0
-2020-04-30 00:00:00-04:00,120.43325128921207,123.34389355768614,111.91406299150692,114.10575866699219,323682,0.0,0.0
-2020-05-01 00:00:00-04:00,111.437196758862,112.01492865504721,109.05292627221608,111.95073699951172,250200,0.0,0.0
-2020-05-04 00:00:00-04:00,110.3367606250933,110.36427033369303,107.64986947546228,110.0433120727539,297943,0.0,0.0
-2020-05-05 00:00:00-04:00,111.84068598916961,113.56469536977308,111.49221801757812,111.49221801757812,269526,0.0,0.0
-2020-05-06 00:00:00-04:00,111.75815783890113,111.75815783890113,109.24549713911236,109.29135131835938,318959,0.0,0.0
-2020-05-07 00:00:00-04:00,111.40054341573162,112.51931148685325,109.13548356538429,109.4289321899414,261402,0.0,0.0
-2020-05-08 00:00:00-04:00,111.73065580597564,113.39965299916909,111.45555168346333,112.30838775634766,258210,0.0,0.0
-2020-05-11 00:00:00-04:00,110.96952908785784,112.32672622890209,109.97455482672905,111.40969848632812,382826,0.0,0.0
-2020-05-12 00:00:00-04:00,111.64811999927917,111.90030401046039,104.72455821925797,104.82543182373047,242971,0.0,0.0
-2020-05-13 00:00:00-04:00,104.64202306350414,104.64202306350414,99.51583499110947,100.68963623046875,337797,0.0,0.0
-2020-05-14 00:00:00-04:00,98.65384460468475,103.61496097240492,96.59969745767793,103.38570404052734,543087,0.0,0.0
-2020-05-15 00:00:00-04:00,102.28527374474132,105.39399718672244,101.65252237281665,104.16517639160156,381501,0.0,0.0
-2020-05-18 00:00:00-04:00,108.77781846092722,110.42846397391575,107.9708296801917,109.36471557617188,235729,0.0,0.0
-2020-05-19 00:00:00-04:00,109.06208082772999,110.43762207738789,107.97998809814453,107.97998809814453,285584,0.0,0.0
-2020-05-20 00:00:00-04:00,109.98828922257066,110.88238970598181,108.81449504984984,108.86951446533203,262794,0.0,0.0
-2020-05-21 00:00:00-04:00,108.5027090108099,109.57562965986064,107.68655497899876,108.01668548583984,482513,0.0,0.0
-2020-05-22 00:00:00-04:00,108.89703052946012,108.89703052946012,106.30184067013558,107.16384887695312,310448,0.0,0.0
-2020-05-26 00:00:00-04:00,111.13458680617012,112.73021301079157,110.54768965053083,110.8136215209961,455613,0.0,0.0
-2020-05-27 00:00:00-04:00,112.69352407397146,115.50879859780632,112.36339356985565,114.94023895263672,532444,0.0,0.0
-2020-05-28 00:00:00-04:00,115.98408015721618,115.98408015721618,113.27753828987034,114.90331268310547,479326,0.91,0.0
-2020-05-29 00:00:00-04:00,113.93337566373303,113.93337566373303,112.13209674818502,113.08354187011719,425357,0.0,0.0
-2020-06-01 00:00:00-04:00,112.92651253710548,115.52220353530403,112.20600094668261,115.4575424194336,322488,0.0,0.0
-2020-06-02 00:00:00-04:00,116.31661177309142,119.0416249143727,116.07644594911963,118.84764862060547,557708,0.0,0.0
-2020-06-03 00:00:00-04:00,120.68586755838211,122.25622697399727,120.60273486322093,121.17544555664062,265308,0.0,0.0
-2020-06-04 00:00:00-04:00,120.14087764120737,123.92819380956851,119.17095383271814,123.38319396972656,378913,0.0,0.0
-2020-06-05 00:00:00-04:00,127.51226030299301,128.97176200220738,126.4684502618009,127.29057312011719,295554,0.0,0.0
-2020-06-08 00:00:00-04:00,127.50303615408389,129.2119501379128,126.83794637297709,127.25362396240234,261254,0.0,0.0
-2020-06-09 00:00:00-04:00,125.03666557978629,126.28371242475392,123.97437685634405,125.3230209350586,270477,0.0,0.0
-2020-06-10 00:00:00-04:00,124.98124512060832,125.04589918778244,120.79210697180778,121.52647399902344,365085,0.0,0.0
-2020-06-11 00:00:00-04:00,117.13873635876811,117.30500880335782,113.65626138559776,113.7763442993164,461981,0.0,0.0
-2020-06-12 00:00:00-04:00,117.07406103205966,117.9977951570823,111.47623448963276,115.24507141113281,272739,0.0,0.0
-2020-06-15 00:00:00-04:00,111.82727035856693,117.12951023208949,111.29150982904885,115.8362808227539,295919,0.0,0.0
-2020-06-16 00:00:00-04:00,119.92841692921073,120.49670179148285,116.20114592346854,117.80382537841797,213982,0.0,0.0
-2020-06-17 00:00:00-04:00,118.5058478991608,119.28179529739342,116.71843162169127,118.90306091308594,372289,0.0,0.0
-2020-06-18 00:00:00-04:00,117.58212925420767,119.3834152047525,116.49212259692703,117.1202621459961,280536,0.0,0.0
-2020-06-19 00:00:00-04:00,118.12711466526324,119.32796477176979,114.87649694725077,116.57524108886719,476867,0.0,0.0
-2020-06-22 00:00:00-04:00,115.91016941092403,116.81542497166798,113.43456149664445,116.21499633789062,232821,0.0,0.0
-2020-06-23 00:00:00-04:00,118.00704530136991,118.50585557283065,115.52219802180966,115.89169311523438,310110,0.0,0.0
-2020-06-24 00:00:00-04:00,114.80167839356952,115.08803372326075,109.83199123142204,109.88741302490234,439628,0.0,0.0
-2020-06-25 00:00:00-04:00,109.6103297173754,110.92203090305357,108.23396035663043,110.80194091796875,528127,0.0,0.0
-2020-06-26 00:00:00-04:00,110.55251537514802,110.6633660223133,108.29860154885186,109.73039245605469,1086751,0.0,0.0
-2020-06-29 00:00:00-04:00,110.7187858966945,113.19439392673657,110.3215798940094,112.78794860839844,395221,0.0,0.0
-2020-06-30 00:00:00-04:00,113.40684870698303,115.95635716387778,113.00964270481295,115.79932403564453,398135,0.0,0.0
-2020-07-01 00:00:00-04:00,116.6029741724417,116.6029741724417,112.90803727720198,113.58235931396484,225249,0.0,0.0
-2020-07-02 00:00:00-04:00,115.23584193634238,116.5105926006106,114.1458352938408,114.42295837402344,129353,0.0,0.0
-2020-07-06 00:00:00-04:00,116.63068955172317,116.83391221637307,114.80169261740721,116.18729400634766,135224,0.0,0.0
-2020-07-07 00:00:00-04:00,114.9125348811862,115.89169086938398,114.47837868339056,115.4667739868164,411525,0.0,0.0
-2020-07-08 00:00:00-04:00,115.30973562652973,116.41821378742667,114.60307956563977,115.8824462890625,289019,0.0,0.0
-2020-07-09 00:00:00-04:00,116.21500446822387,116.21500446822387,113.00964547295847,115.20813751220703,324470,0.0,0.0
-2020-07-10 00:00:00-04:00,115.32819950400115,115.38824447494522,113.07429312108081,115.1434555053711,240585,0.0,0.0
-2020-07-13 00:00:00-04:00,115.72540143617421,116.77845769646737,114.36751124591945,114.52455139160156,301235,0.0,0.0
-2020-07-14 00:00:00-04:00,114.46913277501622,119.97459444343498,113.89642211944923,119.71595001220703,375502,0.0,0.0
-2020-07-15 00:00:00-04:00,121.70197567315007,122.55180940959276,120.78747377982683,121.8590087890625,326489,0.0,0.0
-2020-07-16 00:00:00-04:00,121.32325777899221,122.79199191138314,120.75977930055042,121.57266998291016,240090,0.0,0.0
-2020-07-17 00:00:00-04:00,122.53331613930035,122.71345104474649,121.38225691251208,121.84976196289062,155198,0.0,0.0
-2020-07-20 00:00:00-04:00,121.1662220063795,122.26546803837114,119.69748790593337,120.39952087402344,165990,0.0,0.0
-2020-07-21 00:00:00-04:00,121.23088637253375,122.74580995784136,121.16621821029376,121.52647399902344,178948,0.0,0.0
-2020-07-22 00:00:00-04:00,121.17544640176793,123.05054114232662,121.17544640176793,122.40401458740234,171908,0.0,0.0
-2020-07-23 00:00:00-04:00,121.79435413469018,124.15911131938473,121.79435413469018,123.39241027832031,193837,0.0,0.0
-2020-07-24 00:00:00-04:00,123.60486974254592,124.10369409851904,122.39478020852489,122.47791290283203,148932,0.0,0.0
-2020-07-27 00:00:00-04:00,122.35784220019964,122.97674244234837,121.65579516517394,122.81046295166016,246020,0.0,0.0
-2020-07-28 00:00:00-04:00,122.08072327130199,122.57030130184513,120.72283278053027,120.91680908203125,245400,0.0,0.0
-2020-07-29 00:00:00-04:00,121.86826060425575,124.42239949955962,120.99996219376945,123.7249755859375,272429,0.0,0.0
-2020-07-30 00:00:00-04:00,121.48952640130818,124.63944932326237,121.19392469053157,122.66265869140625,436656,0.0,0.0
-2020-07-31 00:00:00-04:00,123.19843403228249,125.13365843908825,122.21004570121839,124.6764144897461,467736,0.0,0.0
-2020-08-03 00:00:00-04:00,125.65555506526933,126.87026772549054,125.10130893826518,126.17284393310547,277471,0.0,0.0
-2020-08-04 00:00:00-04:00,125.36922428850556,126.9303375600877,125.12905843713419,126.62550354003906,239554,0.0,0.0
-2020-08-05 00:00:00-04:00,127.53074248650468,129.00872285715974,127.32751983316298,128.67617797851562,252843,0.0,0.0
-2020-08-06 00:00:00-04:00,128.70388866722598,129.71075556937146,128.1219316067816,129.66456604003906,287397,0.0,0.0
-2020-08-07 00:00:00-04:00,129.71076417795308,131.6044222457357,129.38746564130057,131.38272094726562,188812,0.0,0.0
-2020-08-10 00:00:00-04:00,131.58590881657915,133.66431036926488,131.30878579054186,133.553466796875,280524,0.0,0.0
-2020-08-11 00:00:00-04:00,134.72662882161057,136.1584054504927,133.15626952079333,133.5165252685547,259411,0.0,0.0
-2020-08-12 00:00:00-04:00,134.76356335900428,136.153787649422,134.12618459336343,135.83509826660156,195996,0.0,0.0
-2020-08-13 00:00:00-04:00,135.11459869533874,136.10761009219289,134.65273161819127,135.4471435546875,173724,0.0,0.0
-2020-08-14 00:00:00-04:00,134.33867554044113,136.24158008160066,134.20012103031485,135.142333984375,182340,0.0,0.0
-2020-08-17 00:00:00-04:00,135.7150042684066,136.06140453545623,134.82822747799483,135.45635986328125,127077,0.0,0.0
-2020-08-18 00:00:00-04:00,135.31778059678518,135.59488948359285,133.59038866367536,133.7566680908203,156460,0.0,0.0
-2020-08-19 00:00:00-04:00,133.70130332827483,134.98529339990904,133.30409026269797,133.88604736328125,135705,0.0,0.0
-2020-08-20 00:00:00-04:00,132.66671898869984,133.30178633590526,132.1124868518154,132.14019775390625,177644,0.0,0.0
-2020-08-21 00:00:00-04:00,131.90000514876934,133.34104239451395,131.90000514876934,133.04544067382812,138064,0.0,0.0
-2020-08-24 00:00:00-04:00,133.89529683438104,134.9391212041222,132.9854178976318,134.82827758789062,176076,0.0,0.0
-2020-08-25 00:00:00-04:00,135.35478590997704,135.8628425942103,133.65049499813406,134.7358856201172,249624,0.0,0.0
-2020-08-26 00:00:00-04:00,135.42865208856617,136.5925519384359,134.84669511609965,135.86280822753906,228411,0.0,0.0
-2020-08-27 00:00:00-04:00,137.14681887822866,137.65025232977285,136.06142836569512,136.17689514160156,196331,0.0,0.0
-2020-08-28 00:00:00-04:00,136.70670382960648,136.818235898835,134.79495850004687,135.72146606445312,106956,0.91,0.0
-2020-08-31 00:00:00-04:00,135.34967832365413,135.34967832365413,133.77886872002486,134.6990509033203,188757,0.0,0.0
-2020-09-01 00:00:00-04:00,134.3551521385195,136.48363632986465,133.83465019736684,136.04678344726562,223407,0.0,0.0
-2020-09-02 00:00:00-04:00,136.21410228684405,138.57495454259598,135.72148334155784,138.50059509277344,128769,0.0,0.0
-2020-09-03 00:00:00-04:00,138.89094400463705,139.41146005009892,135.3403696215618,136.07464599609375,391018,0.0,0.0
-2020-09-04 00:00:00-04:00,137.5618227769327,137.5618227769327,133.76028661888398,134.18783569335938,306337,0.0,0.0
-2020-09-08 00:00:00-04:00,133.45353534160327,133.45353534160327,128.85265371290427,128.91770935058594,384984,0.0,0.0
-2020-09-09 00:00:00-04:00,129.87507803460474,132.15228088701122,129.3174035183122,131.39012145996094,249238,0.0,0.0
-2020-09-10 00:00:00-04:00,131.4272832810782,132.28240966444818,129.41963533185094,130.56288146972656,265452,0.0,0.0
-2020-09-11 00:00:00-04:00,131.5016487196937,132.1151034295423,129.90295630272524,130.83242797851562,197225,0.0,0.0
-2020-09-14 00:00:00-04:00,132.2731551919417,133.1468611222769,131.33903131369354,132.8401336669922,212123,0.0,0.0
-2020-09-15 00:00:00-04:00,133.2862481517492,134.81058131019543,132.64492453418873,133.43496704101562,257474,0.0,0.0
-2020-09-16 00:00:00-04:00,133.73239514852017,134.45738195299833,132.53336869161276,133.0724639892578,399178,0.0,0.0
-2020-09-17 00:00:00-04:00,131.00902574764345,133.42100580510382,130.12603051992346,133.04457092285156,530786,0.0,0.0
-2020-09-18 00:00:00-04:00,133.555782793107,133.63477994058297,128.8061821250504,129.2244415283203,791308,0.0,0.0
-2020-09-21 00:00:00-04:00,127.02160793130551,127.63506266681806,123.42454275133673,124.86522674560547,534250,0.0,0.0
-2020-09-22 00:00:00-04:00,125.54375028802264,126.72416914458077,124.91170215222408,126.18507385253906,403102,0.0,0.0
-2020-09-23 00:00:00-04:00,126.34307815081209,127.39338568345876,122.53921645019322,122.70885467529297,277671,0.0,0.0
-2020-09-24 00:00:00-04:00,122.61590678299872,125.13478136775491,121.84444355862857,123.58256530761719,255312,0.0,0.0
-2020-09-25 00:00:00-04:00,122.66238387842695,124.89311033075244,122.53234350076224,124.38191223144531,208505,0.0,0.0
-2020-09-28 00:00:00-04:00,126.47319360213834,129.48467218025561,126.47319360213834,127.30042266845703,232144,0.0,0.0
-2020-09-29 00:00:00-04:00,127.62576244278631,129.24304837730057,126.33379729055339,127.1424331665039,247685,0.0,0.0
-2020-09-30 00:00:00-04:00,127.32835598619948,129.11294026640465,126.38029071206653,127.18892669677734,329386,0.0,0.0
-2020-10-01 00:00:00-04:00,128.48087157880167,129.41034329659038,125.83188569267159,126.566162109375,161095,0.0,0.0
-2020-10-02 00:00:00-04:00,124.09378101320976,129.7449715369588,124.09378101320976,127.8116683959961,244215,0.0,0.0
-2020-10-05 00:00:00-04:00,128.98280758518985,130.97187669961826,128.98280758518985,130.33982849121094,227121,0.0,0.0
-2020-10-06 00:00:00-04:00,130.59077237224258,131.75261198409527,129.0106733366454,129.41033935546875,319128,0.0,0.0
-2020-10-07 00:00:00-04:00,131.3251059930376,132.51019142310966,130.25156685848745,131.28793334960938,414984,0.0,0.0
-2020-10-08 00:00:00-04:00,132.49620346218637,133.67663657954472,131.68291566458933,133.00741577148438,320967,0.0,0.0
-2020-10-09 00:00:00-04:00,133.583678792906,135.005769411826,133.38848348834637,133.9182891845703,314380,0.0,0.0
-2020-10-12 00:00:00-04:00,134.77339500453286,136.42785347756572,134.15065067435643,136.1676025390625,311027,0.0,0.0
-2020-10-13 00:00:00-04:00,136.16761506623973,136.69742078575618,134.22502245990705,134.4387969970703,219954,0.0,0.0
-2020-10-14 00:00:00-04:00,134.68043963235206,135.99099809401616,134.3318877552677,134.35513305664062,154947,0.0,0.0
-2020-10-15 00:00:00-04:00,132.52405950156697,134.55960452980588,132.18479726932355,134.150634765625,203361,0.0,0.0
-2020-10-16 00:00:00-04:00,135.1730348861921,135.4239961650127,133.85318704395854,134.3737030029297,178413,0.0,0.0
-2020-10-19 00:00:00-04:00,134.99645669404728,137.07846394572098,134.65254256703207,135.7864990234375,411612,0.0,0.0
-2020-10-20 00:00:00-04:00,136.6416453831608,138.38905692057116,136.17690947917842,137.0970916748047,250380,0.0,0.0
-2020-10-21 00:00:00-04:00,137.37591033773674,138.379741404341,136.04675852619727,136.90187072753906,298311,0.0,0.0
-2020-10-22 00:00:00-04:00,137.15284010890184,139.7832466897126,137.15284010890184,139.104736328125,293387,0.0,0.0
-2020-10-23 00:00:00-04:00,139.56016203337296,143.3338288311362,139.56016203337296,142.5716552734375,467455,0.0,0.0
-2020-10-26 00:00:00-04:00,141.18674956491816,141.18674956491816,136.05607584675136,138.4912872314453,385160,0.0,0.0
-2020-10-27 00:00:00-04:00,136.89258001454854,140.56399010265397,136.89258001454854,137.90570068359375,592444,0.0,0.0
-2020-10-28 00:00:00-04:00,136.39069608533646,137.38522352943238,132.4683239821169,134.0670166015625,417727,0.0,0.0
-2020-10-29 00:00:00-04:00,134.0298271467658,135.41474519754905,132.30100907759635,134.4387969970703,263608,0.0,0.0
-2020-10-30 00:00:00-04:00,133.99265810290228,135.34038937649083,132.85870137219942,135.2474365234375,251019,0.0,0.0
-2020-11-02 00:00:00-05:00,137.0320071692906,139.43004587900796,135.85158831103888,139.364990234375,253280,0.0,0.0
-2020-11-03 00:00:00-05:00,141.2982796196521,143.17580208025458,140.17361271929315,142.8133087158203,247302,0.0,0.0
-2020-11-04 00:00:00-05:00,142.48801270752932,142.48801270752932,138.58423445169547,139.104736328125,248663,0.0,0.0
-2020-11-05 00:00:00-05:00,141.60503170517413,143.69634321533027,141.14029581402832,142.46014404296875,193983,0.0,0.0
-2020-11-06 00:00:00-05:00,143.14792687360455,144.11458535322544,142.16268917205366,142.66461181640625,218719,0.0,0.0
-2020-11-09 00:00:00-05:00,154.63617100449966,154.63617100449966,146.9866244273443,147.42347717285156,404670,0.0,0.0
-2020-11-10 00:00:00-05:00,147.5350481521018,149.90334604876972,146.55919924813304,148.7898406982422,276742,0.0,0.0
-2020-11-11 00:00:00-05:00,150.2862628194524,151.06701554687817,145.15557570009145,146.11293029785156,318390,0.0,0.0
-2020-11-12 00:00:00-05:00,145.29503096315636,145.72258002646817,140.7127278545317,141.90245056152344,346530,0.0,0.0
-2020-11-13 00:00:00-05:00,142.4229554832575,145.73187271842897,142.4229554832575,144.51426696777344,423321,0.0,0.0
-2020-11-16 00:00:00-05:00,147.07030682266858,150.1003937178294,146.2430775561459,147.93472290039062,426769,0.0,0.0
-2020-11-17 00:00:00-05:00,146.21515270585402,147.0702647448161,144.65364746495175,144.75588989257812,400905,0.0,0.0
-2020-11-18 00:00:00-05:00,145.202083792748,146.28956408232085,143.9101185752951,144.39344787597656,778054,0.0,0.0
-2020-11-19 00:00:00-05:00,144.64436645317002,146.71709834124226,143.7056052390185,146.6241455078125,271397,0.0,0.0
-2020-11-20 00:00:00-05:00,146.39174409110737,147.1074410333497,145.7318131631111,146.36386108398438,277845,0.0,0.0
-2020-11-23 00:00:00-05:00,147.81387734110706,149.99814142085458,146.9122886939442,149.04078674316406,258131,0.0,0.0
-2020-11-24 00:00:00-05:00,150.72311158588968,153.95766864382622,149.95630038534838,152.56346130371094,295587,0.0,0.0
-2020-11-25 00:00:00-05:00,151.59684761241343,152.64714104237177,149.73790411836845,151.0949249267578,244139,0.0,0.0
-2020-11-27 00:00:00-05:00,151.693367060392,152.28715607581523,150.36551413321908,151.7027130126953,108786,0.98,0.0
-2020-11-30 00:00:00-05:00,151.90847297460977,151.90847297460977,149.75771915501574,151.10427856445312,352257,0.0,0.0
-2020-12-01 00:00:00-05:00,152.22636509141196,153.91892411421844,150.6366828826134,151.19775390625,205023,0.0,0.0
-2020-12-02 00:00:00-05:00,150.06627101495388,150.67410035602063,145.88633312561046,146.99911499023438,237827,0.0,0.0
-2020-12-03 00:00:00-05:00,147.8407515765935,148.37843644503505,145.6899978341952,146.1107940673828,166936,0.0,0.0
-2020-12-04 00:00:00-05:00,146.101442633684,151.21649026204386,146.101442633684,151.02011108398438,309216,0.0,0.0
-2020-12-07 00:00:00-05:00,150.47777879929325,150.945333424298,147.3451713729423,148.6262664794922,248366,0.0,0.0
-2020-12-08 00:00:00-05:00,148.51400769856875,151.51569938530068,148.00436077330997,150.608642578125,213492,0.0,0.0
-2020-12-09 00:00:00-05:00,151.814964117291,152.41343335487522,149.42107289832194,151.13232421875,239256,0.0,0.0
-2020-12-10 00:00:00-05:00,150.23465834544868,150.23465834544868,148.149354405445,149.5707244873047,261608,0.0,0.0
-2020-12-11 00:00:00-05:00,148.8225992856723,150.5665827969457,147.83138597774723,149.99148559570312,322166,0.0,0.0
-2020-12-14 00:00:00-05:00,151.75883027861252,152.1422283853705,146.98978303573813,147.47604370117188,314332,0.0,0.0
-2020-12-15 00:00:00-05:00,149.15924785460575,150.57127173179347,147.70047993718293,149.48654174804688,318107,0.0,0.0
-2020-12-16 00:00:00-05:00,149.15926166031997,150.11307702869883,145.89573972133078,146.3258819580078,261027,0.0,0.0
-2020-12-17 00:00:00-05:00,147.32644364641953,148.9722305490335,146.61108574552782,148.654296875,259211,0.0,0.0
-2020-12-18 00:00:00-05:00,149.70158365425766,150.01951726274777,145.10871149276187,145.531005859375,881999,0.0,0.0
-2020-12-21 00:00:00-05:00,142.85659645881302,147.56019327563834,142.76307985755753,146.81210327148438,353803,0.0,0.0
-2020-12-22 00:00:00-05:00,147.40123252151608,148.36439362575436,146.36326098692726,147.635009765625,282141,0.0,0.0
-2020-12-23 00:00:00-05:00,148.97222505642242,150.33749058962985,148.27089324734231,149.21536254882812,331861,0.0,0.0
-2020-12-24 00:00:00-05:00,150.05693016293267,150.4029158988215,148.6759550943799,150.39356994628906,67475,0.0,0.0
-2020-12-28 00:00:00-05:00,151.96454768262186,152.32923959602866,147.41057174135233,148.0183868408203,225855,0.0,0.0
-2020-12-29 00:00:00-05:00,148.27086945530573,148.27086945530573,145.37670617941828,146.61572265625,261816,0.0,0.0
-2020-12-30 00:00:00-05:00,146.75599329112097,148.38307364788272,145.76478013846622,146.1668701171875,188060,0.0,0.0
-2020-12-31 00:00:00-05:00,145.7367322488997,147.2422581948886,145.0354005523576,146.61572265625,180126,0.0,0.0
-2021-01-04 00:00:00-05:00,147.02716589242453,148.58879601706724,145.08213770072396,145.93309020996094,276873,0.0,0.0
-2021-01-05 00:00:00-05:00,146.03597358224147,149.25743099716686,146.03597358224147,148.1399688720703,243608,0.0,0.0
-2021-01-06 00:00:00-05:00,148.0370998373252,157.2572749195114,148.0370998373252,157.1637725830078,543601,0.0,0.0
-2021-01-07 00:00:00-05:00,158.351375691145,158.4916506209756,155.92476637199388,157.56588745117188,277560,0.0,0.0
-2021-01-08 00:00:00-05:00,158.50096816395506,158.70669327592378,155.42446597454526,156.57464599609375,282052,0.0,0.0
-2021-01-11 00:00:00-05:00,155.34967841035535,159.47349867227894,154.8634176860762,158.3233184814453,359489,0.0,0.0
-2021-01-12 00:00:00-05:00,159.08074738560876,160.99772379624034,158.8703564100543,160.76394653320312,251692,0.0,0.0
-2021-01-13 00:00:00-05:00,160.65174061109528,160.65174061109528,154.49872123620816,154.91017150878906,289127,0.0,0.0
-2021-01-14 00:00:00-05:00,155.15330023895768,157.53586222761427,152.6694594967124,153.81610107421875,242897,0.0,0.0
-2021-01-15 00:00:00-05:00,152.4881995436827,152.84353118659732,150.07561711670868,152.02064514160156,182324,0.0,0.0
-2021-01-19 00:00:00-05:00,153.17087762740033,155.9855509587557,152.06277559654274,154.79795837402344,319610,0.0,0.0
-2021-01-20 00:00:00-05:00,154.7418125198414,156.39695922252463,154.3210163801434,155.7423858642578,207330,0.0,0.0
-2021-01-21 00:00:00-05:00,156.16318654756424,156.52777856799085,153.97503514256644,154.80728149414062,239348,0.0,0.0
-2021-01-22 00:00:00-05:00,153.76931508642835,155.72368933015957,152.92770848631156,155.6301727294922,224509,0.0,0.0
-2021-01-25 00:00:00-05:00,155.1813351651438,155.33095602910313,152.73135415949113,153.44203186035156,202278,0.0,0.0
-2021-01-26 00:00:00-05:00,154.01242783037412,154.19000091801553,151.66165693748462,152.79678344726562,266894,0.0,0.0
-2021-01-27 00:00:00-05:00,150.87986723555528,151.75885785192636,147.51346858418398,150.7021942138672,388160,0.0,0.0
-2021-01-28 00:00:00-05:00,151.51569474006843,152.1810266665289,149.19662865081722,149.46780395507812,267896,0.0,0.0
-2021-01-29 00:00:00-05:00,148.8319770428505,149.79513833430107,143.69822262764978,145.50299072265625,684220,0.0,0.0
-2021-02-01 00:00:00-05:00,147.6069867567408,148.9815983647659,146.43810030560613,148.64495849609375,244652,0.0,0.0
-2021-02-02 00:00:00-05:00,146.05470345772036,148.80392669885356,139.39673073727462,148.1680450439453,797865,0.0,0.0
-2021-02-03 00:00:00-05:00,148.92547337550067,151.5175132132813,147.92491403637985,150.9453125,687377,0.0,0.0
-2021-02-04 00:00:00-05:00,152.11421111067747,152.88567334319217,148.2802719705365,148.6168975830078,348094,0.0,0.0
-2021-02-05 00:00:00-05:00,149.6922220426983,151.4876292699587,146.47544540978777,151.40347290039062,301298,0.0,0.0
-2021-02-08 00:00:00-05:00,152.179648945293,154.02181487910815,150.89853986928108,153.5729522705078,212626,0.0,0.0
-2021-02-09 00:00:00-05:00,153.74128710023368,154.29299803236253,151.04348827544018,152.00198364257812,222047,0.0,0.0
-2021-02-10 00:00:00-05:00,152.9651283259802,152.9651283259802,150.7863226951113,151.45025634765625,174727,0.0,0.0
-2021-02-11 00:00:00-05:00,152.488234685798,154.44260911242742,150.53852610159765,153.69451904296875,347875,0.0,0.0
-2021-02-12 00:00:00-05:00,153.3485456452767,154.50807179129953,152.17029905350196,154.4893798828125,148095,0.0,0.0
-2021-02-16 00:00:00-05:00,155.29358433815926,158.17370798135715,154.39587327047636,155.76113891601562,368545,0.0,0.0
-2021-02-17 00:00:00-05:00,154.91951374350757,158.58513948697595,154.29299239571228,157.4256134033203,432742,0.0,0.0
-2021-02-18 00:00:00-05:00,157.02352554645933,157.96798064397768,154.5361318021438,156.93002319335938,297461,0.0,0.0
-2021-02-19 00:00:00-05:00,157.6219963159095,160.0719777272196,157.6219963159095,159.4174041748047,170457,0.0,0.0
-2021-02-22 00:00:00-05:00,158.42616526013765,166.9917671350101,158.0434235022266,166.6270751953125,568810,0.0,0.0
-2021-02-23 00:00:00-05:00,166.7860049368328,168.56270593657817,165.10280625523689,168.55335998535156,544200,0.0,0.0
-2021-02-24 00:00:00-05:00,168.4505422088575,168.59080285766635,165.6078170001564,166.4400634765625,446717,0.0,0.0
-2021-02-25 00:00:00-05:00,166.08272783119284,167.68121122961705,162.73531182451882,166.90077209472656,495023,0.98,0.0
-2021-02-26 00:00:00-05:00,167.88812307966433,168.49930344050904,165.70665195932358,166.91021728515625,566950,0.0,0.0
-2021-03-01 00:00:00-05:00,169.3173461824024,172.71647167839694,168.80018589291464,171.25433349609375,240259,0.0,0.0
-2021-03-02 00:00:00-05:00,171.1602615557982,171.3859353637434,169.25148209992577,170.17295837402344,288409,0.0,0.0
-2021-03-03 00:00:00-05:00,169.28912395390745,170.8406048183187,167.67184486279632,168.6591339111328,383075,0.0,0.0
-2021-03-04 00:00:00-05:00,168.68730786256114,168.9458951291103,162.7729150531413,164.43722534179688,258452,0.0,0.0
-2021-03-05 00:00:00-05:00,165.9417073937231,169.95673355365454,162.90458693317095,169.91912841796875,241890,0.0,0.0
-2021-03-08 00:00:00-05:00,171.47999948253928,176.50113898110084,170.93463173372064,174.44190979003906,322663,0.0,0.0
-2021-03-09 00:00:00-05:00,175.69249634295957,175.76912703446055,172.38268463535957,172.77760314941406,360564,0.0,0.0
-2021-03-10 00:00:00-05:00,173.6802543319078,176.8772213786531,171.79968210496878,176.42588806152344,368490,0.0,0.0
-2021-03-11 00:00:00-05:00,177.15932705615464,179.3971984642396,172.88102196043124,173.5580291748047,363581,0.0,0.0
-2021-03-12 00:00:00-05:00,172.72117272322723,176.6515621148096,172.72117272322723,176.28485107421875,186311,0.0,0.0
-2021-03-15 00:00:00-04:00,177.2815507452876,178.75780694042047,175.83351633548136,178.6637725830078,285183,0.0,0.0
-2021-03-16 00:00:00-04:00,178.54153842878358,178.54153842878358,176.53872434168227,177.789306640625,221408,0.0,0.0
-2021-03-17 00:00:00-04:00,177.95857164519185,178.5133514404297,176.53874456378028,178.5133514404297,259989,0.0,0.0
-2021-03-18 00:00:00-04:00,178.20303882071644,179.68869268990622,174.46068953665954,175.07188415527344,216018,0.0,0.0
-2021-03-19 00:00:00-04:00,174.9308452578401,175.55614364025809,171.79499869141273,172.5331268310547,646208,0.0,0.0
-2021-03-22 00:00:00-04:00,172.2886243079498,173.68025811650094,170.022545629306,173.3605499267578,226917,0.0,0.0
-2021-03-23 00:00:00-04:00,171.87492757362241,173.33237421755737,165.46218242699118,167.399169921875,348200,0.0,0.0
-2021-03-24 00:00:00-04:00,168.9318618183745,171.57406436542055,167.31456802665377,168.5463409423828,215960,0.0,0.0
-2021-03-25 00:00:00-04:00,167.49321200039944,173.58626352683046,165.67845188539184,172.76821899414062,213734,0.0,0.0
-2021-03-26 00:00:00-04:00,173.9529326919043,178.16541050408063,173.57682398189178,177.83631896972656,305606,0.0,0.0
-2021-03-29 00:00:00-04:00,176.9994892558799,180.1306441970076,175.74890681890363,177.46022033691406,308182,0.0,0.0
-2021-03-30 00:00:00-04:00,177.1687433002448,177.4602297582425,175.41041250675525,176.37890625,187584,0.0,0.0
-2021-03-31 00:00:00-04:00,177.57305454456076,178.1184079144494,174.3478654189651,175.73008728027344,276140,0.0,0.0
-2021-04-01 00:00:00-04:00,175.86171047574211,179.40659313725678,174.97783923435827,179.0210723876953,222483,0.0,0.0
-2021-04-05 00:00:00-04:00,180.7323880519866,182.27445660066627,179.9105703536472,180.92984008789062,204402,0.0,0.0
-2021-04-06 00:00:00-04:00,181.07091396045251,184.34310580236829,180.94396614549945,181.17433166503906,278946,0.0,0.0
-2021-04-07 00:00:00-04:00,180.62896794149117,180.92045434073157,176.55752735284946,176.56692504882812,244528,0.0,0.0
-2021-04-08 00:00:00-04:00,176.9524319626675,178.2030141161653,174.45126765567193,174.9590301513672,255503,0.0,0.0
-2021-04-09 00:00:00-04:00,174.92143124494436,176.8772281576339,174.03755996878746,176.2472381591797,219469,0.0,0.0
-2021-04-12 00:00:00-04:00,175.26933423711262,177.4508050120895,175.10948731185402,176.2566375732422,264490,0.0,0.0
-2021-04-13 00:00:00-04:00,175.4573918468233,175.4573918468233,172.1569784562053,172.90921020507812,181881,0.0,0.0
-2021-04-14 00:00:00-04:00,172.82458669146237,175.20350935795852,172.70234490818223,173.88710021972656,235080,0.0,0.0
-2021-04-15 00:00:00-04:00,174.80862285542528,176.70799077919148,174.49832666646233,176.13442993164062,162122,0.0,0.0
-2021-04-16 00:00:00-04:00,177.74233014252619,179.07753505696488,177.10294230221663,177.97740173339844,175973,0.0,0.0
-2021-04-19 00:00:00-04:00,177.5730692712247,178.92706945901605,176.40710912180523,177.76112365722656,311871,0.0,0.0
-2021-04-20 00:00:00-04:00,177.80813412179583,179.16684028087553,174.00936966900446,174.71458435058594,190392,0.0,0.0
-2021-04-21 00:00:00-04:00,175.24113283683107,178.65437630162432,175.24113283683107,178.59796142578125,179374,0.0,0.0
-2021-04-22 00:00:00-04:00,179.19972744584558,179.559953325,176.94303218736934,177.12168884277344,254455,0.0,0.0
-2021-04-23 00:00:00-04:00,178.428699242913,180.00838747626378,177.9115533252293,179.70748901367188,181681,0.0,0.0
-2021-04-26 00:00:00-04:00,181.41880781951366,184.2020467235315,178.51332712762334,179.10569763183594,276470,0.0,0.0
-2021-04-27 00:00:00-04:00,180.7229953598479,183.93877227468022,174.36666614398172,182.49073791503906,476492,0.0,0.0
-2021-04-28 00:00:00-04:00,182.30267310014324,182.30267310014324,178.57442782088054,179.98956298828125,252193,0.0,0.0
-2021-04-29 00:00:00-04:00,182.0582098375826,184.73803125229858,180.16823973673408,184.2208709716797,178410,0.0,0.0
-2021-04-30 00:00:00-04:00,182.46254928025348,183.21478114812302,180.20585367664486,180.5443572998047,197344,0.0,0.0
-2021-05-03 00:00:00-04:00,181.88896764850674,183.70371315582943,180.7982321961358,182.05821228027344,264291,0.0,0.0
-2021-05-04 00:00:00-04:00,180.73240617252142,184.29608434771743,179.3219769555746,183.81654357910156,137031,0.0,0.0
-2021-05-05 00:00:00-04:00,184.27729562759825,186.7784605010504,184.49357179582572,186.29891967773438,127234,0.0,0.0
-2021-05-06 00:00:00-04:00,186.21425406654163,188.02901371137384,184.30547441971245,187.85035705566406,172445,0.0,0.0
-2021-05-07 00:00:00-04:00,187.06053434765886,189.02572901415445,186.33650997403421,187.28619384765625,210932,0.0,0.0
-2021-05-10 00:00:00-04:00,187.9444117580584,189.0539425961157,185.47145444093798,185.69712829589844,158835,0.0,0.0
-2021-05-11 00:00:00-04:00,183.64729289294814,186.0074204048724,182.92326851160007,184.13624572753906,191589,0.0,0.0
-2021-05-12 00:00:00-04:00,183.69430196659496,184.29608452583543,177.42259509755868,177.50721740722656,199427,0.0,0.0
-2021-05-13 00:00:00-04:00,177.62005784904937,181.34359752256125,177.1640184670964,180.2904815673828,350094,0.0,0.0
-2021-05-14 00:00:00-04:00,181.8137324497197,182.84805296464705,179.98017730746506,182.50013732910156,254056,0.0,0.0
-2021-05-17 00:00:00-04:00,181.94535375106088,183.06429646509852,180.30925083125453,181.3623809814453,112546,0.0,0.0
-2021-05-18 00:00:00-04:00,181.40002077494745,181.40002077494745,177.65768553488832,177.73291015625,130328,0.0,0.0
-2021-05-19 00:00:00-04:00,175.28815271355518,177.99091599693372,173.7816229870954,176.85842895507812,176815,0.0,0.0
-2021-05-20 00:00:00-04:00,177.20635409890272,177.7141023641289,175.3492830044585,177.25335693359375,133660,0.0,0.0
-2021-05-21 00:00:00-04:00,178.6731924609081,179.3878048266379,176.95246694774045,177.0841064453125,114962,0.0,0.0
-2021-05-24 00:00:00-04:00,178.62617536227302,178.62617536227302,176.63277315594283,177.6482696533203,123967,0.0,0.0
-2021-05-25 00:00:00-04:00,177.91154184252056,178.30646028846246,176.31304397152041,176.42588806152344,169197,0.0,0.0
-2021-05-26 00:00:00-04:00,177.0276885218892,178.1748388442656,176.0638865494346,178.05259704589844,148108,0.0,0.0
-2021-05-27 00:00:00-04:00,179.035574653244,180.8219600934877,178.36922258284704,179.37583923339844,140873,0.98,0.0
-2021-05-28 00:00:00-04:00,180.02802693988653,180.34938394878534,178.38341228250582,180.18870544433594,135425,0.0,0.0
-2021-06-01 00:00:00-04:00,181.63481345011078,182.08849474926842,180.24540095056383,181.48358154296875,152819,0.0,0.0
-2021-06-02 00:00:00-04:00,182.09794871306383,182.09794871306383,179.69718915242808,179.9618377685547,165549,0.0,0.0
-2021-06-03 00:00:00-04:00,179.38527776621063,180.76997412269822,178.74256382269886,180.63291931152344,180499,0.0,0.0
-2021-06-04 00:00:00-04:00,182.08850363803856,182.08850363803856,180.45335002626607,181.14332580566406,112746,0.0,0.0
-2021-06-07 00:00:00-04:00,181.81440153802575,181.81440153802575,178.71421951883715,179.4892578125,150779,0.0,0.0
-2021-06-08 00:00:00-04:00,179.99021041255483,180.377736791021,178.18493168640128,179.41366577148438,133878,0.0,0.0
-2021-06-09 00:00:00-04:00,179.58377196157053,179.58377196157053,176.46468251146862,176.54029846191406,246904,0.0,0.0
-2021-06-10 00:00:00-04:00,176.89003237475978,177.35790522695325,174.4231175603324,174.4987335205078,157303,0.0,0.0
-2021-06-11 00:00:00-04:00,175.97319480417553,175.97319480417553,173.64806550687817,174.35694885253906,192045,0.0,0.0
-2021-06-14 00:00:00-04:00,173.66695390549827,173.9316025048451,172.14521724812047,173.2038116455078,331187,0.0,0.0
-2021-06-15 00:00:00-04:00,173.5913639197757,174.1679229736328,172.32482908745646,174.1679229736328,864379,0.0,0.0
-2021-06-16 00:00:00-04:00,174.0639506301204,174.82954235604296,171.13389362194692,171.54977416992188,276615,0.0,0.0
-2021-06-17 00:00:00-04:00,171.08662777282765,171.31347563603137,165.7558255768234,166.84278869628906,224160,0.0,0.0
-2021-06-18 00:00:00-04:00,166.04883838795072,167.01292383680124,164.72559516189668,165.69912719726562,475803,0.0,0.0
-2021-06-21 00:00:00-04:00,166.71990424274085,170.34938337398899,166.71990424274085,170.1981658935547,209178,0.0,0.0
-2021-06-22 00:00:00-04:00,170.58569684391222,172.84467136181493,169.45148629164973,172.1357879638672,341947,0.0,0.0
-2021-06-23 00:00:00-04:00,172.6083493136055,173.78982145472318,171.28510628446062,172.63670349121094,237459,0.0,0.0
-2021-06-24 00:00:00-04:00,173.9316371652244,174.79173807336548,172.06017458256258,174.09231567382812,217505,0.0,0.0
-2021-06-25 00:00:00-04:00,174.39478908434162,175.9637880391493,174.0923396213278,175.4628448486328,428044,0.0,0.0
-2021-06-28 00:00:00-04:00,175.02800292209636,175.51949937376298,173.35031824130849,174.6121368408203,260293,0.0,0.0
-2021-06-29 00:00:00-04:00,175.02801653218873,175.30212616823312,174.39474914246583,175.01856994628906,180620,0.0,0.0
-2021-06-30 00:00:00-04:00,174.03559163832756,177.20192859148207,174.03559163832756,176.59701538085938,311613,0.0,0.0
-2021-07-01 00:00:00-04:00,177.7785147520232,177.7785147520232,176.06774499320238,176.23788452148438,229300,0.0,0.0
-2021-07-02 00:00:00-04:00,176.31346149797815,176.73880304828216,175.670747512906,176.04881286621094,127099,0.0,0.0
-2021-07-06 00:00:00-04:00,175.59512400906078,175.98265035401351,171.62538028094073,173.34559631347656,178189,0.0,0.0
-2021-07-07 00:00:00-04:00,173.15657344522754,176.8238679957202,173.15657344522754,176.55921936035156,133456,0.0,0.0
-2021-07-08 00:00:00-04:00,173.7804007171196,176.1433453508114,173.27945760855852,174.924072265625,171068,0.0,0.0
-2021-07-09 00:00:00-04:00,177.51385453344966,179.30024014169018,176.11499531560355,179.1017608642578,228919,0.0,0.0
-2021-07-12 00:00:00-04:00,178.43063813475263,181.21890935720245,177.01287163971713,181.02987670898438,218418,0.0,0.0
-2021-07-13 00:00:00-04:00,180.75579366615844,181.12441240272162,178.45900429044374,178.55352783203125,150552,0.0,0.0
-2021-07-14 00:00:00-04:00,178.73313779254573,180.6045859034737,177.58001965796652,180.32102966308594,167523,0.0,0.0
-2021-07-15 00:00:00-04:00,179.5459576512014,182.15464284454498,179.2671175452294,181.672607421875,278175,0.0,0.0
-2021-07-16 00:00:00-04:00,182.2491916152672,182.66505773552012,180.24068877597807,180.66128540039062,271832,0.0,0.0
-2021-07-19 00:00:00-04:00,178.6385811947682,178.9410449745056,176.5969939483411,177.18301391601562,231020,0.0,0.0
-2021-07-20 00:00:00-04:00,178.33613827461096,186.31344111993738,178.15656660943796,185.83140563964844,488078,0.0,0.0
-2021-07-21 00:00:00-04:00,186.08661574599438,189.25295282246026,185.37773237364496,186.54974365234375,330430,0.0,0.0
-2021-07-22 00:00:00-04:00,185.85030725960536,187.1924579459355,184.17733858890972,184.8295135498047,184273,0.0,0.0
-2021-07-23 00:00:00-04:00,186.03933186919315,186.03933186919315,184.0733604860894,184.76333618164062,181807,0.0,0.0
-2021-07-26 00:00:00-04:00,184.78224978993742,185.1603151203447,182.67450744949437,183.65748596191406,232496,0.0,0.0
-2021-07-27 00:00:00-04:00,184.03559291887305,187.7690426920311,180.72747031086237,185.39663696289062,260707,0.0,0.0
-2021-07-28 00:00:00-04:00,186.02990316323758,186.06770392977353,183.32196355028202,185.1414337158203,195941,0.0,0.0
-2021-07-29 00:00:00-04:00,186.18584599820082,188.1281794178771,185.18867593842893,186.8994598388672,145875,0.0,0.0
-2021-07-30 00:00:00-04:00,186.54974174766696,189.7633549895347,185.67073329761757,189.47035217285156,399915,0.0,0.0
-2021-08-02 00:00:00-04:00,190.33990876863388,191.26816924157265,186.2567337759124,186.35125732421875,192937,0.0,0.0
-2021-08-03 00:00:00-04:00,187.11687247872842,190.69437433864343,186.5733980635318,190.22650146484375,190308,0.0,0.0
-2021-08-04 00:00:00-04:00,189.51760917215395,190.7558042942769,187.3011659173102,188.85598754882812,206815,0.0,0.0
-2021-08-05 00:00:00-04:00,189.8956640635889,190.67070231431495,187.61778223854242,188.14707946777344,190271,0.0,0.0
-2021-08-06 00:00:00-04:00,189.44197706046003,189.85785759459876,188.0620255669289,189.2624053955078,116397,0.0,0.0
-2021-08-09 00:00:00-04:00,188.8086970195672,189.04972195439623,186.4268595382955,186.99395751953125,168125,0.0,0.0
-2021-08-10 00:00:00-04:00,187.97696530334235,190.72742173784613,186.09605629108455,190.6896209716797,228075,0.0,0.0
-2021-08-11 00:00:00-04:00,191.57810369536995,192.68396006634904,190.4013618689953,192.5516357421875,206434,0.0,0.0
-2021-08-12 00:00:00-04:00,192.77846776290383,194.75388587619045,192.5610664878824,194.5364990234375,179012,0.0,0.0
-2021-08-13 00:00:00-04:00,194.32855800522614,197.02230603412923,194.32855800522614,195.5950927734375,168391,0.0,0.0
-2021-08-16 00:00:00-04:00,195.29263750536705,195.82193477958447,193.51571300224708,193.8087158203125,148913,0.0,0.0
-2021-08-17 00:00:00-04:00,192.70282715174338,192.92021397668032,189.93344909089197,192.50433349609375,255022,0.0,0.0
-2021-08-18 00:00:00-04:00,192.050683282661,192.87298336977588,189.64047696060447,189.86732482910156,200926,0.0,0.0
-2021-08-19 00:00:00-04:00,187.75014471342374,189.68728643260226,187.36261829814688,187.55165100097656,167159,0.0,0.0
-2021-08-20 00:00:00-04:00,187.6745108744064,191.59700759034445,186.8616573496082,191.2661895751953,258428,0.0,0.0
-2021-08-23 00:00:00-04:00,191.83329408705194,193.6574803321823,190.90700945200132,192.2586212158203,212729,0.0,0.0
-2021-08-24 00:00:00-04:00,192.34369396076067,193.83707670596866,192.16410786031034,193.75201416015625,167516,0.0,0.0
-2021-08-25 00:00:00-04:00,193.74253521566274,197.37202881262408,192.83517263312356,196.80491638183594,381570,0.0,0.0
-2021-08-26 00:00:00-04:00,196.96559249537384,196.96559249537384,193.88431819501747,194.186767578125,191636,0.0,0.0
-2021-08-27 00:00:00-04:00,194.37581959270975,197.04122805938044,194.37581959270975,196.78602600097656,237854,0.0,0.0
-2021-08-30 00:00:00-04:00,197.63119401094391,199.09364517145832,197.05190830330076,198.08702087402344,257201,0.98,0.0
-2021-08-31 00:00:00-04:00,198.9322424508423,198.9322424508423,195.5040128761186,195.73193359375,154093,0.0,0.0
-2021-09-01 00:00:00-04:00,195.8078822187272,196.1450031304255,192.18022066696085,192.77850341796875,217288,0.0,0.0
-2021-09-02 00:00:00-04:00,193.82313737275572,193.82313737275572,191.69592091301166,192.72154235839844,277372,0.0,0.0
-2021-09-03 00:00:00-04:00,192.28468415417368,193.1108876008619,190.79848301580915,192.05677795410156,97715,0.0,0.0
-2021-09-07 00:00:00-04:00,191.05965214598083,191.36353192116138,188.039764465541,188.08724975585938,117954,0.0,0.0
-2021-09-08 00:00:00-04:00,187.19456383279467,188.808976634583,186.45383973124532,187.8213348388672,143737,0.0,0.0
-2021-09-09 00:00:00-04:00,187.57443713787433,188.7140115974982,184.4405965060521,184.82044982910156,398690,0.0,0.0
-2021-09-10 00:00:00-04:00,186.48236945242547,186.59633706370758,182.08550915249637,182.46536254882812,261583,0.0,0.0
-2021-09-13 00:00:00-04:00,183.42447203576853,183.5716662897531,179.62588072679708,181.99050903320312,381692,0.0,0.0
-2021-09-14 00:00:00-04:00,182.68374899076164,183.10159635574294,180.10070572585542,181.53468322753906,364676,0.0,0.0
-2021-09-15 00:00:00-04:00,181.32575931945715,183.08061391876836,180.37611148767238,181.71511840820312,187497,0.0,0.0
-2021-09-16 00:00:00-04:00,181.79105189927756,181.87177832942788,177.9924611067225,178.64772033691406,360876,0.0,0.0
-2021-09-17 00:00:00-04:00,177.35621880726896,178.64774040141157,175.3714583729579,176.1406707763672,582124,0.0,0.0
-2021-09-20 00:00:00-04:00,172.2660945032767,174.53575202572895,170.86061990326002,174.3648223876953,269163,0.0,0.0
-2021-09-21 00:00:00-04:00,175.02010422759807,175.59939000423827,170.05344995637316,170.62322998046875,264562,0.0,0.0
-2021-09-22 00:00:00-04:00,172.0666958770087,173.5861237393412,171.12653929102976,172.19964599609375,476014,0.0,0.0
-2021-09-23 00:00:00-04:00,173.78554941163577,176.99061077373563,172.73143976181504,175.73233032226562,369503,0.0,0.0
-2021-09-24 00:00:00-04:00,175.39996552998818,175.836809943031,174.05146724086558,174.26988220214844,158115,0.0,0.0
-2021-09-27 00:00:00-04:00,173.83304903363882,176.89679953,173.83304903363882,175.979248046875,391471,0.0,0.0
-2021-09-28 00:00:00-04:00,176.08368197411014,176.75793824440822,174.31733660047692,174.55474853515625,196545,0.0,0.0
-2021-09-29 00:00:00-04:00,175.47592169368573,176.72471088602046,174.0229616993088,175.52340698242188,170379,0.0,0.0
-2021-09-30 00:00:00-04:00,176.6345164842135,176.7674666159266,171.4779351358294,171.57289123535156,223242,0.0,0.0
-2021-10-01 00:00:00-04:00,172.21864510141168,172.57238661056817,170.11991695629115,170.94610595703125,256960,0.0,0.0
-2021-10-04 00:00:00-04:00,171.83879168881015,172.52253936422727,169.72108084186758,171.344970703125,194662,0.0,0.0
-2021-10-05 00:00:00-04:00,171.60135951099144,174.59275886155046,169.1037955784835,174.17491149902344,268520,0.0,0.0
-2021-10-06 00:00:00-04:00,173.17779207594998,174.7209699174807,170.49028677307314,174.71621704101562,237812,0.0,0.0
-2021-10-07 00:00:00-04:00,176.02672058137173,178.0399693238094,174.13691620207123,174.6117401123047,256803,0.0,0.0
-2021-10-08 00:00:00-04:00,173.61462796937644,174.29836109437957,171.38294971184263,171.41143798828125,187237,0.0,0.0
-2021-10-11 00:00:00-04:00,170.88913034084604,173.6431178425391,170.44279468523501,170.59474182128906,186897,0.0,0.0
-2021-10-12 00:00:00-04:00,171.1930103005804,171.53013120700365,169.50263840211065,169.96795654296875,146449,0.0,0.0
-2021-10-13 00:00:00-04:00,170.83216430531894,173.95649959648009,169.369712879568,172.8928985595703,196548,0.0,0.0
-2021-10-14 00:00:00-04:00,174.4218076515276,178.5337843163952,174.37432236398666,177.94500732421875,158588,0.0,0.0
-2021-10-15 00:00:00-04:00,179.26503072212762,181.0408675846887,178.5527948266008,178.81869506835938,308738,0.0,0.0
-2021-10-18 00:00:00-04:00,178.35334617964074,180.34761230193718,177.93076045510807,179.32199096679688,165815,0.0,0.0
-2021-10-19 00:00:00-04:00,180.9648758889749,181.3922144853874,179.52140722797205,180.24314880371094,147509,0.0,0.0
-2021-10-20 00:00:00-04:00,180.91741829015908,183.04463482716062,180.45210008772042,181.74362182617188,179047,0.0,0.0
-2021-10-21 00:00:00-04:00,181.26878332924986,181.9620221912658,179.75883225927544,181.20230102539062,249486,0.0,0.0
-2021-10-22 00:00:00-04:00,181.95252910900066,182.98764176078,181.5916582984635,182.39886474609375,141353,0.0,0.0
-2021-10-25 00:00:00-04:00,182.29439079349294,182.98762960251187,180.25263941063736,180.66099548339844,286844,0.0,0.0
-2021-10-26 00:00:00-04:00,171.91474565994685,184.6685235633402,170.8036594367068,181.6961212158203,582536,0.0,0.0
-2021-10-27 00:00:00-04:00,181.53468385261615,183.61441493244948,179.57841162844585,181.06935119628906,224028,0.0,0.0
-2021-10-28 00:00:00-04:00,182.01900116544675,187.8023530781807,182.01900116544675,187.69789123535156,297402,0.0,0.0
-2021-10-29 00:00:00-04:00,187.34652307879443,190.04827231922272,187.34652307879443,189.33128356933594,349853,0.0,0.0
-2021-11-01 00:00:00-04:00,190.1100146832525,191.49649249721608,188.894466535198,190.5183563232422,243415,0.0,0.0
-2021-11-02 00:00:00-04:00,191.23055872339796,192.9304362744992,190.53731993793863,192.3986358642578,301977,0.0,0.0
-2021-11-03 00:00:00-04:00,191.90483121731992,192.50311397467706,189.00840249821673,191.77188110351562,234733,0.0,0.0
-2021-11-04 00:00:00-04:00,192.97793409842987,194.64930899500186,192.05677458138,193.775634765625,283218,0.0,0.0
-2021-11-05 00:00:00-04:00,194.6872853864646,195.9740685563859,194.00829070418072,195.31405639648438,205319,0.0,0.0
-2021-11-08 00:00:00-05:00,197.45076018191122,198.00155762062414,195.3995175461131,197.44126892089844,220644,0.0,0.0
-2021-11-09 00:00:00-05:00,197.30831713972248,198.27694741189924,195.55146300545482,198.11550903320312,132496,0.0,0.0
-2021-11-10 00:00:00-05:00,198.1345377565671,198.7613088498006,196.72906291849446,197.583740234375,126346,0.0,0.0
-2021-11-11 00:00:00-05:00,197.47924852097017,198.03953722088184,195.90758263958034,197.48875427246094,182730,0.0,0.0
-2021-11-12 00:00:00-05:00,198.34341534667007,198.71377736285285,196.7195114354233,197.6881561279297,171191,0.0,0.0
-2021-11-15 00:00:00-05:00,197.96359275456922,198.305466552534,196.33979002494885,197.7831573486328,170467,0.0,0.0
-2021-11-16 00:00:00-05:00,197.76417369542898,200.96923533395034,197.76417369542898,198.73281860351562,199049,0.0,0.0
-2021-11-17 00:00:00-05:00,198.5903323914362,198.97969144576467,196.91895757180794,198.62832641601562,210771,0.0,0.0
-2021-11-18 00:00:00-05:00,198.98918176503796,199.4355173636488,197.47450694563673,199.0556640625,157183,0.0,0.0
-2021-11-19 00:00:00-05:00,199.0081934187369,200.71756238061798,197.71667181314626,199.52101135253906,151732,0.0,0.0
-2021-11-22 00:00:00-05:00,200.68906127491954,201.83812694078003,197.84011801741616,198.00155639648438,144769,0.0,0.0
-2021-11-23 00:00:00-05:00,197.3652930230375,198.86573820234582,196.2162128732121,198.40989685058594,155614,0.0,0.0
-2021-11-24 00:00:00-05:00,198.01104765743847,198.76127749658022,196.6815466001268,198.00155639648438,135090,0.0,0.0
-2021-11-26 00:00:00-05:00,193.9275823397577,194.37390347158805,192.56957845963217,193.53822326660156,139316,0.0,0.0
-2021-11-29 00:00:00-05:00,195.2278308130771,195.33283364946686,192.01571117010403,192.2018585205078,160520,1.05,0.0
-2021-11-30 00:00:00-05:00,190.52180882662472,190.9800109562398,185.39579448778645,186.8085479736328,272561,0.0,0.0
-2021-12-01 00:00:00-05:00,189.4049401368166,192.93683060630204,187.1426239013672,187.1426239013672,231149,0.0,0.0
-2021-12-02 00:00:00-05:00,187.94444497792423,195.1227833069435,187.0614687693589,193.26138305664062,172316,0.0,0.0
-2021-12-03 00:00:00-05:00,194.53097728025264,194.53097728025264,191.3618260837858,193.08004760742188,159238,0.0,0.0
-2021-12-06 00:00:00-05:00,195.04645328501,198.67380664024756,194.2159856079089,195.37100219726562,191182,0.0,0.0
-2021-12-07 00:00:00-05:00,197.528293626406,200.09607795399916,196.94124498245552,199.5615234375,159758,0.0,0.0
-2021-12-08 00:00:00-05:00,199.98155172858117,200.64974493103816,198.07241996983575,199.51380920410156,209036,0.0,0.0
-2021-12-09 00:00:00-05:00,198.70244209668857,199.5806409806137,198.00559849950903,198.13925170898438,119039,0.0,0.0
-2021-12-10 00:00:00-05:00,198.85514635354195,199.88606455792498,197.9292163999882,198.81695556640625,125207,0.0,0.0
-2021-12-13 00:00:00-05:00,198.92196332193518,201.7187466869846,197.12737498545445,200.5065460205078,280450,0.0,0.0
-2021-12-14 00:00:00-05:00,199.29427191109775,201.75705373625183,196.10602522924344,196.93649291992188,312844,0.0,0.0
-2021-12-15 00:00:00-05:00,197.9865069063052,199.00788479411915,196.09645603172038,198.2537841796875,200576,0.0,0.0
-2021-12-16 00:00:00-05:00,198.54967831852656,199.71052093986253,196.90782404411272,198.81695556640625,202881,0.0,0.0
-2021-12-17 00:00:00-05:00,199.3228864941422,201.12701531087276,194.3782425392209,195.67645263671875,452997,0.0,0.0
-2021-12-20 00:00:00-05:00,193.58597198707383,194.01552373907478,188.98495724938883,192.8509521484375,146988,0.0,0.0
-2021-12-21 00:00:00-05:00,194.8173392626328,197.61422475468967,194.42596377155854,196.72647094726562,196895,0.0,0.0
-2021-12-22 00:00:00-05:00,196.1728042907209,197.28010406915544,194.04412672213135,194.6455078125,184121,0.0,0.0
-2021-12-23 00:00:00-05:00,196.06783190029813,197.0796839989672,194.99872274308683,195.11326599121094,179694,0.0,0.0
-2021-12-27 00:00:00-05:00,196.00097888296133,198.99831462822362,195.14186100508607,198.93148803710938,184602,0.0,0.0
-2021-12-28 00:00:00-05:00,199.21789500481512,200.51610517616788,198.68334044582033,199.85745239257812,127059,0.0,0.0
-2021-12-29 00:00:00-05:00,200.26791936662255,201.313170143478,199.60926659594443,200.59246826171875,104870,0.0,0.0
-2021-12-30 00:00:00-05:00,201.3370217055377,201.84294042665266,197.60466584065531,198.01513671875,103135,0.0,0.0
-2021-12-31 00:00:00-05:00,198.4542195805443,200.17721838529752,196.9269230738194,198.8074188232422,75723,0.0,0.0
-2022-01-03 00:00:00-05:00,200.00063831001884,200.28701097431343,195.30417613835155,195.9628143310547,215087,0.0,0.0
-2022-01-04 00:00:00-05:00,197.24195270577272,202.2247877711928,195.54282660237104,199.98155212402344,246847,0.0,0.0
-2022-01-05 00:00:00-05:00,200.08654228779923,201.6711250461094,194.7218870356737,194.9509735107422,225762,0.0,0.0
-2022-01-06 00:00:00-05:00,194.8841951958877,195.30420656020763,190.41681880737337,195.02737426757812,470103,0.0,0.0
-2022-01-07 00:00:00-05:00,194.73144232861762,195.68600822238534,190.64590146853328,190.95135498046875,249535,0.0,0.0
-2022-01-10 00:00:00-05:00,189.79633041510908,189.79633041510908,186.62716478977543,187.40037536621094,407304,0.0,0.0
-2022-01-11 00:00:00-05:00,187.55309555500347,191.5384109221445,184.88030824158727,191.22817993164062,393347,0.0,0.0
-2022-01-12 00:00:00-05:00,192.38320482453537,196.4401098942079,188.52676500242828,193.20413208007812,601227,0.0,0.0
-2022-01-13 00:00:00-05:00,194.64552636831453,194.67416217863175,190.3404250540555,191.01817321777344,307275,0.0,0.0
-2022-01-14 00:00:00-05:00,188.9944885007556,191.4381746249338,185.53895039078398,190.9608917236328,452027,0.0,0.0
-2022-01-18 00:00:00-05:00,188.93721902255433,191.35228411694348,188.04947973909327,189.9777069091797,302174,0.0,0.0
-2022-01-19 00:00:00-05:00,190.08271317023846,190.8272734102961,187.57697767163535,188.39312744140625,455014,0.0,0.0
-2022-01-20 00:00:00-05:00,189.09948051215395,190.3976905121037,185.0139402758009,185.24302673339844,419984,0.0,0.0
-2022-01-21 00:00:00-05:00,184.89942931068802,189.76772168486414,184.56647606421612,185.83489990234375,454657,0.0,0.0
-2022-01-24 00:00:00-05:00,182.933009297492,185.43396730551905,178.0026828111486,185.41488647460938,404590,0.0,0.0
-2022-01-25 00:00:00-05:00,182.2266150361181,182.9520944044377,177.19606349110498,178.7615509033203,499517,0.0,0.0
-2022-01-26 00:00:00-05:00,180.87113489141606,183.22891372847155,176.02193857966108,177.77835083007812,359588,0.0,0.0
-2022-01-27 00:00:00-05:00,179.2770156980162,180.16476954100972,173.3491697364121,174.44691467285156,226261,0.0,0.0
-2022-01-28 00:00:00-05:00,174.1032752985914,174.47555541992188,171.18230595191844,174.47555541992188,579704,0.0,0.0
-2022-01-31 00:00:00-05:00,174.3418991933083,178.88562721151223,171.83138644862203,178.78062438964844,535512,0.0,0.0
-2022-02-01 00:00:00-05:00,180.01200670377187,180.32701514182085,176.90012767460234,179.97381591796875,252188,0.0,0.0
-2022-02-02 00:00:00-05:00,180.65159553418763,181.24342172781155,178.5038222715619,179.80203247070312,295650,0.0,0.0
-2022-02-03 00:00:00-05:00,179.69702495568757,183.27664696675703,176.22240577289688,177.00514221191406,394623,0.0,0.0
-2022-02-04 00:00:00-05:00,177.1196928646393,180.63248813145847,176.85241559718648,178.21743774414062,468698,0.0,0.0
-2022-02-07 00:00:00-05:00,177.5015121571509,178.89518466978421,175.94557976772924,177.07196044921875,283640,0.0,0.0
-2022-02-08 00:00:00-05:00,177.49197243416634,180.68975921947245,175.75465563531338,179.96429443359375,287234,0.0,0.0
-2022-02-09 00:00:00-05:00,182.04528521255293,184.5748792438762,181.88299617761882,183.37213134765625,414419,0.0,0.0
-2022-02-10 00:00:00-05:00,180.12656031688226,182.93298604904058,176.8142158850375,177.98834228515625,309065,0.0,0.0
-2022-02-11 00:00:00-05:00,178.73291187021812,178.9047267287627,173.8264440696895,174.98146057128906,348471,0.0,0.0
-2022-02-14 00:00:00-05:00,174.59964372794784,176.0219375274744,172.3850439567778,174.971923828125,476244,0.0,0.0
-2022-02-15 00:00:00-05:00,176.9383396881364,178.67564209017755,175.66876526542325,176.85243225097656,290832,0.0,0.0
-2022-02-16 00:00:00-05:00,175.90741655911,178.0074587892312,175.90741655911,176.9097137451172,240451,0.0,0.0
-2022-02-17 00:00:00-05:00,175.12465475572523,175.88353284780513,172.65231816964155,172.6809539794922,295333,0.0,0.0
-2022-02-18 00:00:00-05:00,173.2155508357684,174.38010794249254,170.85777167683918,171.201416015625,359843,0.0,0.0
-2022-02-22 00:00:00-05:00,170.80044533612556,171.96025381036767,168.2613114710766,169.3113250732422,303122,0.0,0.0
-2022-02-23 00:00:00-05:00,169.83636276258204,170.74319745224858,166.810390614884,166.81993103027344,348441,0.0,0.0
-2022-02-24 00:00:00-05:00,164.13760408532139,169.1013438671393,163.00166833042343,168.13723754882812,337947,0.0,0.0
-2022-02-25 00:00:00-05:00,168.37731569585225,173.98540813103577,168.37731569585225,173.45726013183594,335990,1.05,0.0
-2022-02-28 00:00:00-05:00,171.09492794422206,173.85095652828167,169.863354412204,171.1717529296875,328165,0.0,0.0
-2022-03-01 00:00:00-05:00,171.08533823849817,171.90157627273996,167.62828699680233,168.9918975830078,502705,0.0,0.0
-2022-03-02 00:00:00-05:00,170.84526512813426,174.84007662809296,169.24637343883927,174.14866638183594,338127,0.0,0.0
-2022-03-03 00:00:00-05:00,175.40665167275782,175.91560442324106,172.50657050091186,173.54368591308594,357608,0.0,0.0
-2022-03-04 00:00:00-05:00,171.5462709582353,174.0046119587917,170.9220880794373,173.69732666015625,297630,0.0,0.0
-2022-03-07 00:00:00-05:00,173.98540248510994,175.5122753120636,169.99060567561753,170.51876831054688,366311,0.0,0.0
-2022-03-08 00:00:00-05:00,171.62309593192546,176.2805100830488,170.3747155215644,172.1128387451172,278172,0.0,0.0
-2022-03-09 00:00:00-05:00,174.85925686655762,176.17486453892093,172.99629134376127,174.1678466796875,361109,0.0,0.0
-2022-03-10 00:00:00-05:00,171.97839275823324,172.80424303331122,168.943871779773,172.7562255859375,315937,0.0,0.0
-2022-03-11 00:00:00-05:00,173.32280841226122,175.5602866585534,171.03731271848676,171.1621551513672,238552,0.0,0.0
-2022-03-14 00:00:00-04:00,172.04561350996633,173.41527561051376,170.7204082082406,171.7767333984375,150676,0.0,0.0
-2022-03-15 00:00:00-04:00,172.66980240294325,175.15695084830259,171.7767394267814,175.12814331054688,269998,0.0,0.0
-2022-03-16 00:00:00-04:00,176.7606443543419,180.5345782383959,176.462942049902,180.1792755126953,397388,0.0,0.0
-2022-03-17 00:00:00-04:00,178.83488179593675,181.3940639848981,178.40275403513735,180.75546264648438,344703,0.0,0.0
-2022-03-18 00:00:00-04:00,180.02563610663026,182.25350213651106,178.22989781092477,182.05184936523438,489463,0.0,0.0
-2022-03-21 00:00:00-04:00,182.06144500462145,183.3770527557661,181.03394194360325,182.39755249023438,319205,0.0,0.0
-2022-03-22 00:00:00-04:00,183.0025230689761,183.184965911152,179.54547224939864,179.57427978515625,387761,0.0,0.0
-2022-03-23 00:00:00-04:00,178.01863227231598,178.12426479841437,172.72742299166174,173.27479553222656,469338,0.0,0.0
-2022-03-24 00:00:00-04:00,174.2254859905598,174.83047365145103,172.57379992866967,174.7920684814453,357990,0.0,0.0
-2022-03-25 00:00:00-04:00,174.7632376009028,179.0461241487088,174.38872496866983,178.95970153808594,341759,0.0,0.0
-2022-03-28 00:00:00-04:00,178.0570304797373,179.91999605654365,177.24079249439833,179.8623809814453,254398,0.0,0.0
-2022-03-29 00:00:00-04:00,181.61971296231837,184.56300513841663,181.61971296231837,184.21249389648438,330748,0.0,0.0
-2022-03-30 00:00:00-04:00,183.57868532626443,184.5581854840249,182.07103725331976,183.06973266601562,314325,0.0,0.0
-2022-03-31 00:00:00-04:00,183.27142224822447,183.93881643323405,176.14605483658175,176.47256469726562,416571,0.0,0.0
-2022-04-01 00:00:00-04:00,177.8553590881088,179.07491712426565,176.09802621733706,178.18185424804688,249064,0.0,0.0
-2022-04-04 00:00:00-04:00,177.63451541090902,178.55640064903062,174.71523902044999,177.8745880126953,188394,0.0,0.0
-2022-04-05 00:00:00-04:00,177.25039940196737,178.22028740692213,173.97580570235152,174.53277587890625,228275,0.0,0.0
-2022-04-06 00:00:00-04:00,172.83306114982216,175.69473707633392,172.53777654234503,175.42584228515625,202524,0.0,0.0
-2022-04-07 00:00:00-04:00,174.4655680848559,177.60572207007155,173.75976864593127,177.0487518310547,292444,0.0,0.0
-2022-04-08 00:00:00-04:00,177.24079291353988,178.96930378204766,176.03081772214335,177.08714294433594,250631,0.0,0.0
-2022-04-11 00:00:00-04:00,176.44373143833204,178.90207207296376,175.2769676773122,175.8003387451172,259765,0.0,0.0
-2022-04-12 00:00:00-04:00,176.51097983490615,178.60442057093692,174.14627053574316,174.34072875976562,262313,0.0,0.0
-2022-04-13 00:00:00-04:00,174.36951762451335,177.25998620539679,174.36951762451335,177.03912353515625,183790,0.0,0.0
-2022-04-14 00:00:00-04:00,177.23118693710782,179.18057520051764,176.94952950690546,177.65371704101562,298960,0.0,0.0
-2022-04-18 00:00:00-04:00,177.0871407420829,179.44944671452865,174.3983249259224,175.0513153076172,256457,0.0,0.0
-2022-04-19 00:00:00-04:00,175.71392217900978,181.20199260418565,175.68992078167483,181.1299591064453,239429,0.0,0.0
-2022-04-20 00:00:00-04:00,182.66641057624497,185.40324362066053,182.66641057624497,183.41543579101562,208690,0.0,0.0
-2022-04-21 00:00:00-04:00,184.81744561604307,187.5926835168753,184.30847836444508,186.44993591308594,429272,0.0,0.0
-2022-04-22 00:00:00-04:00,184.6062285656866,185.87380425218578,182.9641255629365,184.12608337402344,997532,0.0,0.0
-2022-04-25 00:00:00-04:00,183.43467610491533,183.43467610491533,177.7017412511205,181.82138061523438,521560,0.0,0.0
-2022-04-26 00:00:00-04:00,182.18627078376662,192.04845593712002,182.18627078376662,187.5350799560547,562104,0.0,0.0
-2022-04-27 00:00:00-04:00,187.52550563943285,190.0030565967431,186.40196764475758,188.5338134765625,596864,0.0,0.0
-2022-04-28 00:00:00-04:00,190.8865337944106,195.7552133918329,188.31296243101463,195.6207733154297,501969,0.0,0.0
-2022-04-29 00:00:00-04:00,194.46839565683462,195.52250833160275,186.9397227461572,187.60232543945312,362655,0.0,0.0
-2022-05-02 00:00:00-04:00,187.59272272080653,188.60582199040903,183.02173135038367,186.68043518066406,261080,0.0,0.0
-2022-05-03 00:00:00-04:00,186.13307217349373,189.10036570877284,185.06714934541023,187.33343505859375,286864,0.0,0.0
-2022-05-04 00:00:00-04:00,186.69964510815072,192.6534422525297,186.3971513082709,192.2501220703125,221080,0.0,0.0
-2022-05-05 00:00:00-04:00,190.56961414962842,192.0772770097417,187.29022910115378,189.0619659423828,248430,0.0,0.0
-2022-05-06 00:00:00-04:00,188.01522435910957,188.86988210803585,184.7790508580403,188.70663452148438,251502,0.0,0.0
-2022-05-09 00:00:00-04:00,186.59401408463881,189.77257277347888,186.59401408463881,189.10997009277344,346319,0.0,0.0
-2022-05-10 00:00:00-04:00,190.1374854394194,191.32825072427437,181.36043240474476,184.26051330566406,519066,0.0,0.0
-2022-05-11 00:00:00-04:00,184.01083819950213,187.15099184956094,181.10115951601762,181.72535705566406,289688,0.0,0.0
-2022-05-12 00:00:00-04:00,180.9859372210702,186.75727738909742,179.69915157075368,186.7284698486328,382314,0.0,0.0
-2022-05-13 00:00:00-04:00,187.2566070606281,190.12788031058986,185.06714636568705,186.4691619873047,298709,0.0,0.0
-2022-05-16 00:00:00-04:00,185.4224586298086,186.6804366334357,183.3962454219677,185.11517333984375,233268,0.0,0.0
-2022-05-17 00:00:00-04:00,187.30461725435555,188.29371504523053,185.05368786943592,187.45826721191406,228845,0.0,0.0
-2022-05-18 00:00:00-04:00,184.8078717671571,187.23740513888853,180.23689505434226,181.494873046875,214276,0.0,0.0
-2022-05-19 00:00:00-04:00,180.56338409146372,183.549887513137,178.17225596738302,181.3316192626953,170951,0.0,0.0
-2022-05-20 00:00:00-04:00,181.97503005817373,181.97503005817373,175.06094213693294,178.614013671875,265789,0.0,0.0
-2022-05-23 00:00:00-04:00,180.68822108109745,180.95710118500563,178.748430629017,179.99681091308594,186964,0.0,0.0
-2022-05-24 00:00:00-04:00,179.0557670373586,181.31244084451444,173.02512942014334,176.971923828125,280688,0.0,0.0
-2022-05-25 00:00:00-04:00,176.21328301891828,176.98151824603215,174.17747212200447,175.69473266601562,270810,0.0,0.0
-2022-05-26 00:00:00-04:00,177.18317159885186,180.2849200563618,176.92390374798507,179.2958221435547,151148,0.0,0.0
-2022-05-27 00:00:00-04:00,181.7776979463111,186.23933992524795,181.22241120163673,185.85304260253906,360317,1.05,0.0
-2022-05-31 00:00:00-04:00,183.4290813612913,185.37017560784895,179.75933796866886,183.35182189941406,225672,0.0,0.0
-2022-06-01 00:00:00-04:00,184.71349586145473,184.71349586145473,181.0727228545858,182.31849670410156,216916,0.0,0.0
-2022-06-02 00:00:00-04:00,183.58361950782725,185.42813593624115,181.52701161436767,185.20602416992188,161973,0.0,0.0
-2022-06-03 00:00:00-04:00,183.5643046079995,187.4175378607314,183.5643046079995,186.78981018066406,203228,0.0,0.0
-2022-06-06 00:00:00-04:00,188.30600090651743,191.35766900425014,187.07953073397468,191.1741943359375,331439,0.0,0.0
-2022-06-07 00:00:00-04:00,189.59042066628248,197.19064290163027,189.0206338761478,196.64984130859375,351348,0.0,0.0
-2022-06-08 00:00:00-04:00,196.3407992134407,196.3407992134407,192.25580215580658,192.5937957763672,330901,0.0,0.0
-2022-06-09 00:00:00-04:00,191.43491298904058,192.90281336695045,190.98585615908098,192.00469970703125,442533,0.0,0.0
-2022-06-10 00:00:00-04:00,189.85112591904567,190.48850544341778,187.91486494611902,188.7791748046875,515756,0.0,0.0
-2022-06-13 00:00:00-04:00,183.40978595138597,184.57831519806751,176.31174329883305,177.56716918945312,421225,0.0,0.0
-2022-06-14 00:00:00-04:00,177.35469375557224,178.53287480686694,173.93604716681847,175.09490966796875,318918,0.0,0.0
-2022-06-15 00:00:00-04:00,176.0702935296864,177.50920866452537,172.81580311580046,175.44256591796875,298244,0.0,0.0
-2022-06-16 00:00:00-04:00,172.13981507141466,172.13981507141466,165.4473737942464,167.0697784423828,272600,0.0,0.0
-2022-06-17 00:00:00-04:00,167.8906530395442,167.9389273157069,164.3754281149748,165.45703125,469902,0.0,0.0
-2022-06-21 00:00:00-04:00,166.77040810638712,168.71576117797036,165.3604485715709,168.15138244628906,244449,0.0,0.0
-2022-06-22 00:00:00-04:00,164.8003195778285,168.33486276414428,164.8003195778285,167.34982299804688,226107,0.0,0.0
-2022-06-23 00:00:00-04:00,167.19531919907823,168.42177453629094,165.65981126319477,168.03549194335938,188071,0.0,0.0
-2022-06-24 00:00:00-04:00,169.00121815606047,177.4512790638635,168.93361059564438,177.03602600097656,453050,0.0,0.0
-2022-06-27 00:00:00-04:00,177.71200738123594,181.44451013698358,176.2441071300918,179.7496795654297,369775,0.0,0.0
-2022-06-28 00:00:00-04:00,179.88489221978094,181.81633462160383,174.6893074434418,174.69895935058594,192240,0.0,0.0
-2022-06-29 00:00:00-04:00,173.94571115439282,174.82452105029432,170.74917609522683,173.3662872314453,210197,0.0,0.0
-2022-06-30 00:00:00-04:00,171.34793817771603,173.97470152240038,170.37256488424254,172.45852661132812,236995,0.0,0.0
-2022-07-01 00:00:00-04:00,171.87908875811934,175.5874700925492,171.14514580704684,175.32672119140625,217108,0.0,0.0
-2022-07-05 00:00:00-04:00,172.90272491229894,176.19583788844477,171.7535290108201,176.0799560546875,311010,0.0,0.0
-2022-07-06 00:00:00-04:00,175.98337101678192,177.83755396162616,173.67047934111997,176.75595092773438,216523,0.0,0.0
-2022-07-07 00:00:00-04:00,177.39334064852065,180.42570481619893,177.39334064852065,180.01043701171875,287078,0.0,0.0
-2022-07-08 00:00:00-04:00,179.86558672819825,180.3675743505539,178.79605218882776,179.28614807128906,246154,0.0,0.0
-2022-07-11 00:00:00-04:00,177.99208198379523,180.33879229381958,176.64973003003823,178.65843200683594,166524,0.0,0.0
-2022-07-12 00:00:00-04:00,178.60049016557295,181.37210543504332,178.43631932151501,178.67774963378906,237181,0.0,0.0
-2022-07-13 00:00:00-04:00,176.2441216210216,180.87958639710533,175.08525911093474,179.20889282226562,245639,0.0,0.0
-2022-07-14 00:00:00-04:00,175.39428102307562,181.3431271989499,175.39428102307562,180.744384765625,286051,0.0,0.0
-2022-07-15 00:00:00-04:00,182.90759477420102,184.36584326003242,180.22289093796797,183.2842254638672,241949,0.0,0.0
-2022-07-18 00:00:00-04:00,184.19199502133623,184.42377340749587,176.10408020531887,176.7269744873047,259102,0.0,0.0
-2022-07-19 00:00:00-04:00,177.9148207679848,185.64059072484267,177.9148207679848,185.15773010253906,253266,0.0,0.0
-2022-07-20 00:00:00-04:00,185.7371724154489,186.14277357791389,182.24126615629567,185.78546142578125,175301,0.0,0.0
-2022-07-21 00:00:00-04:00,186.11380178572253,188.4315269077025,184.5686418805779,188.421875,158253,0.0,0.0
-2022-07-22 00:00:00-04:00,189.0785581636259,189.5807373425799,185.85305270626972,187.05055236816406,198160,0.0,0.0
-2022-07-25 00:00:00-04:00,187.74586582165398,189.27652570256606,186.03653513711382,188.8274688720703,258269,0.0,0.0
-2022-07-26 00:00:00-04:00,192.51652402677948,200.99555484793677,191.7970517240176,197.08438110351562,517854,0.0,0.0
-2022-07-27 00:00:00-04:00,197.80868370611307,204.40456155522628,196.93952574713921,202.5214080810547,367270,0.0,0.0
-2022-07-28 00:00:00-04:00,205.89175625292015,210.189212632416,204.72324185656421,209.7160186767578,418222,0.0,0.0
-2022-07-29 00:00:00-04:00,208.8565045476741,212.91253018410794,208.8565045476741,211.51223754882812,278351,0.0,0.0
-2022-08-01 00:00:00-04:00,210.08299626288613,211.10010103705886,207.17618057727935,207.407958984375,483718,0.0,0.0
-2022-08-02 00:00:00-04:00,207.09892393823213,208.60544676559783,204.39973474991234,205.14816284179688,417574,0.0,0.0
-2022-08-03 00:00:00-04:00,205.67930275818858,207.5914413969859,203.5836894643176,206.83816528320312,227397,0.0,0.0
-2022-08-04 00:00:00-04:00,207.62040492241562,208.47989619614083,205.54409551267904,206.82850646972656,208798,0.0,0.0
-2022-08-05 00:00:00-04:00,205.19646249535725,207.26793885829358,204.67497946488984,206.20082092285156,286514,0.0,0.0
-2022-08-08 00:00:00-04:00,207.71697751691525,209.26763382157705,204.46250166072858,206.79954528808594,240530,0.0,0.0
-2022-08-09 00:00:00-04:00,206.91542580972558,207.76526520910062,205.35096212972752,206.13319396972656,242956,0.0,0.0
-2022-08-10 00:00:00-04:00,209.5325469599483,211.5847046766133,208.43645861379497,210.6334686279297,243543,0.0,0.0
-2022-08-11 00:00:00-04:00,212.0530851116819,214.80538197899546,209.84157507965074,211.78268432617188,159137,0.0,0.0
-2022-08-12 00:00:00-04:00,212.35243170419557,214.91158696128647,211.5798518056868,214.843994140625,227016,0.0,0.0
-2022-08-15 00:00:00-04:00,213.5499301247384,214.8439929746696,212.48763092808693,213.3471221923828,193589,0.0,0.0
-2022-08-16 00:00:00-04:00,211.5025903542137,214.390101987651,211.4156789845791,213.22157287597656,228678,0.0,0.0
-2022-08-17 00:00:00-04:00,211.41568833680887,214.37079292099492,210.17956635042694,213.60787963867188,195870,0.0,0.0
-2022-08-18 00:00:00-04:00,215.02747552794054,217.12308866228975,213.94585781595663,216.22496032714844,244987,0.0,0.0
-2022-08-19 00:00:00-04:00,215.25927541320493,217.86673475464517,215.1240750184126,216.39883422851562,299786,0.0,0.0
-2022-08-22 00:00:00-04:00,213.63686501181178,215.04199125743935,212.1882830764107,212.92222595214844,218193,0.0,0.0
-2022-08-23 00:00:00-04:00,213.07672461952373,214.39010603874007,210.61413261652615,211.08734130859375,485845,0.0,0.0
-2022-08-24 00:00:00-04:00,211.53156661324743,211.85992302265606,207.49485904274968,209.94778442382812,773210,0.0,0.0
-2022-08-25 00:00:00-04:00,212.04341550050302,213.1057000018224,209.6580829065348,213.06707763671875,340043,0.0,0.0
-2022-08-26 00:00:00-04:00,213.25059671609867,213.25059671609867,202.9849739954794,203.7382354736328,250844,0.0,0.0
-2022-08-29 00:00:00-04:00,202.40550011246503,205.39924168743133,201.12108916504974,204.1051788330078,169140,0.0,0.0
-2022-08-30 00:00:00-04:00,203.8916831288288,204.22652166156658,200.0095109781869,200.8150634765625,157039,1.05,0.0
-2022-08-31 00:00:00-04:00,201.58177672770617,202.90171579084324,199.49511521603054,200.2230224609375,186699,0.0,0.0
-2022-09-01 00:00:00-04:00,198.9321766584729,202.27084655798933,198.00044897120654,202.08644104003906,212202,0.0,0.0
-2022-09-02 00:00:00-04:00,203.27053007039677,205.7163025984319,199.37864312833995,200.2618408203125,210241,0.0,0.0
-2022-09-06 00:00:00-04:00,200.3491627911095,202.42613880422482,198.03928077036298,202.1543731689453,337359,0.0,0.0
-2022-09-07 00:00:00-04:00,201.61088995827757,210.0982984253123,201.61088995827757,208.2397003173828,352027,0.0,0.0
-2022-09-08 00:00:00-04:00,206.30831022138642,213.63589722844586,205.89582652930397,213.1312255859375,408802,0.0,0.0
-2022-09-09 00:00:00-04:00,214.87820628772022,218.31393667320373,213.28167377477857,217.45985412597656,490583,0.0,0.0
-2022-09-12 00:00:00-04:00,217.81893321185902,220.87615219417418,217.50836718858758,218.4109649658203,279819,0.0,0.0
-2022-09-13 00:00:00-04:00,213.61650574001223,216.55724964587787,212.53920249068355,213.50003051757812,269809,0.0,0.0
-2022-09-14 00:00:00-04:00,213.83971613736986,215.10142485273022,211.15130819292412,212.58770751953125,326021,0.0,0.0
-2022-09-15 00:00:00-04:00,212.17037902975864,215.94579023063193,212.17037902975864,213.66500854492188,309008,0.0,0.0
-2022-09-16 00:00:00-04:00,211.12219535174484,213.68442800929813,207.9485159296621,212.65565490722656,808067,0.0,0.0
-2022-09-19 00:00:00-04:00,210.9766044023456,220.39086685926515,210.9766044023456,220.3229217529297,537862,0.0,0.0
-2022-09-20 00:00:00-04:00,218.69241886750643,220.15793321754043,216.51112621453692,217.30453491210938,834695,0.0,0.0
-2022-09-21 00:00:00-04:00,218.9836126599797,225.62212294778593,218.91081009057928,220.44912719726562,933309,0.0,0.0
-2022-09-22 00:00:00-04:00,220.8858683513588,221.28379451854326,213.58253851301257,215.54788208007812,957909,0.0,0.0
-2022-09-23 00:00:00-04:00,212.9759684783322,215.14997542437845,210.40402051970278,213.51947021484375,557474,0.0,0.0
-2022-09-26 00:00:00-04:00,213.36417435482198,216.22727330722336,212.28687100826897,213.41270446777344,416034,0.0,0.0
-2022-09-27 00:00:00-04:00,215.11116297184233,216.0428908244386,208.2591313458289,210.72430419921875,791505,0.0,0.0
-2022-09-28 00:00:00-04:00,211.8307047082166,216.94547034070516,209.80227344167452,215.46054077148438,612819,0.0,0.0
-2022-09-29 00:00:00-04:00,215.12081527309115,215.75167700676076,210.26810105705653,213.83970642089844,568169,0.0,0.0
-2022-09-30 00:00:00-04:00,214.63556568351504,219.71151593249843,212.83035521915772,216.4310760498047,670001,0.0,0.0
-2022-10-03 00:00:00-04:00,217.14928837385926,221.7787676553444,215.7322891285142,220.42001342773438,618634,0.0,0.0
-2022-10-04 00:00:00-04:00,223.58399078750455,229.24225837145178,223.58399078750455,229.135498046875,441566,0.0,0.0
-2022-10-05 00:00:00-04:00,227.61173909014488,231.9015371955555,226.38884548277787,230.60101318359375,443292,0.0,0.0
-2022-10-06 00:00:00-04:00,230.08662193702494,230.96980475751346,227.7961400058269,228.0775909423828,451674,0.0,0.0
-2022-10-07 00:00:00-04:00,226.74795301002058,226.74795301002058,221.26437648444232,222.3513946533203,590236,0.0,0.0
-2022-10-10 00:00:00-04:00,223.83634078682846,224.29733983439326,219.22140400124817,223.3413543701172,611816,0.0,0.0
-2022-10-11 00:00:00-04:00,222.78813497983265,225.55417347499687,220.68205857581722,222.03111267089844,738661,0.0,0.0
-2022-10-12 00:00:00-04:00,222.39990613279764,223.22487354571223,218.68273974898995,218.77978515625,463518,0.0,0.0
-2022-10-13 00:00:00-04:00,214.75204145131892,220.7888197501565,213.79119860502328,219.83767700195312,874070,0.0,0.0
-2022-10-14 00:00:00-04:00,220.88586697698256,223.18606384444422,210.63887578901773,211.24838256835938,524859,0.0,0.0
-2022-10-17 00:00:00-04:00,214.48997893860127,218.59537122145295,214.48997893860127,217.13955688476562,488648,0.0,0.0
-2022-10-18 00:00:00-04:00,221.01202580943885,224.63214660508643,220.26470364526244,223.0210418701172,537280,0.0,0.0
-2022-10-19 00:00:00-04:00,216.4310710455673,219.0709489713163,211.0251398755569,211.29690551757812,973106,0.0,0.0
-2022-10-20 00:00:00-04:00,210.86987292748313,212.24804215266184,204.2507628361561,206.1918487548828,917584,0.0,0.0
-2022-10-21 00:00:00-04:00,206.6383032188704,211.99568964483737,203.78004712015985,210.45252990722656,943778,0.0,0.0
-2022-10-24 00:00:00-04:00,213.29624778983253,218.15866308300858,212.83523392266463,216.63491821289062,779172,0.0,0.0
-2022-10-25 00:00:00-04:00,223.14238365276896,230.82423966442917,221.07027971325752,230.35838317871094,1250285,0.0,0.0
-2022-10-26 00:00:00-04:00,233.44469713144272,234.69670584384696,228.4366919004464,231.04745483398438,718297,0.0,0.0
-2022-10-27 00:00:00-04:00,232.69735162482948,235.58472256750795,229.96042845055985,232.36737060546875,481962,0.0,0.0
-2022-10-28 00:00:00-04:00,232.83324766038885,235.3081351434659,229.36841703152905,230.0866241455078,570910,0.0,0.0
-2022-10-31 00:00:00-04:00,229.27136412113813,233.33794157864313,229.27136412113813,230.4845428466797,409514,0.0,0.0
-2022-11-01 00:00:00-04:00,231.4356800791045,232.9351671707906,229.52855191322053,232.31886291503906,451952,0.0,0.0
-2022-11-02 00:00:00-04:00,231.13478408364603,234.73550473338622,227.65053865141604,228.43667602539062,765914,0.0,0.0
-2022-11-03 00:00:00-04:00,225.78713451138543,232.21212476203291,225.10775733839293,228.64053344726562,534234,0.0,0.0
-2022-11-04 00:00:00-04:00,232.30918208440457,232.62946306394662,227.40793678240706,230.86306762695312,765386,0.0,0.0
-2022-11-07 00:00:00-05:00,230.85334140496312,231.99373230702014,228.22802100807777,230.64952087402344,323341,0.0,0.0
-2022-11-08 00:00:00-05:00,231.82388722827685,237.79757783891006,230.05749196910327,235.26931762695312,383870,0.0,0.0
-2022-11-09 00:00:00-05:00,233.72615991232064,238.03245553806178,231.9306495342858,232.60032653808594,537398,0.0,0.0
-2022-11-10 00:00:00-05:00,242.43191800401846,246.9352367189575,239.63676436636297,246.8284912109375,726329,0.0,0.0
-2022-11-11 00:00:00-05:00,247.3040453498904,250.39036480532263,240.0152731671235,243.22776794433594,655471,0.0,0.0
-2022-11-14 00:00:00-05:00,242.6357495877049,246.1976406145351,240.9664144457966,242.0146026611328,506327,0.0,0.0
-2022-11-15 00:00:00-05:00,244.8291488590058,247.66313237577532,240.2530425979403,242.2863311767578,435059,0.0,0.0
-2022-11-16 00:00:00-05:00,241.00523179319964,243.45098935780595,240.1414343531248,240.587890625,331894,0.0,0.0
-2022-11-17 00:00:00-05:00,235.82252501536368,242.58721065256935,235.67694949463026,242.44163513183594,477570,0.0,0.0
-2022-11-18 00:00:00-05:00,245.70265301424757,246.02293395996094,242.69396399158998,246.02293395996094,413852,0.0,0.0
-2022-11-21 00:00:00-05:00,245.99383601411037,250.5165551522351,245.29018641333218,246.31410217285156,355334,0.0,0.0
-2022-11-22 00:00:00-05:00,247.03230459140053,251.55503845214844,246.61982086124053,251.55503845214844,378985,0.0,0.0
-2022-11-23 00:00:00-05:00,252.42850773058458,253.8794646755256,247.86210145658143,248.53662109375,296493,0.0,0.0
-2022-11-25 00:00:00-05:00,249.17718935955915,252.56923225607542,248.51722725711622,250.90475463867188,171311,0.0,0.0
-2022-11-28 00:00:00-05:00,247.9446141355315,249.0947051873699,240.6558417502809,242.16017150878906,523879,0.0,0.0
-2022-11-29 00:00:00-05:00,241.97493635281398,244.83145727222697,240.95126824345323,243.3008270263672,571329,1.12,0.0
-2022-11-30 00:00:00-05:00,243.3690880468144,249.03336629755177,241.1657611034237,247.68797302246094,3336907,0.0,0.0
-2022-12-01 00:00:00-05:00,245.05568523923995,247.68796404528996,241.09751575573043,246.00135803222656,432262,0.0,0.0
-2022-12-02 00:00:00-05:00,243.51531035959735,245.85511042933766,242.09193669459924,243.61280822753906,692140,0.0,0.0
-2022-12-05 00:00:00-05:00,241.23399999401283,242.45752830352524,239.0550550703769,240.08358764648438,319893,0.0,0.0
-2022-12-06 00:00:00-05:00,240.42483523501917,241.8287213258357,236.68114891023322,239.26467895507812,340392,0.0,0.0
-2022-12-07 00:00:00-05:00,240.30784088829932,242.27716697729176,238.93320123502747,240.59056091308594,383627,0.0,0.0
-2022-12-08 00:00:00-05:00,240.75627880594553,244.8996851536675,240.75627880594553,244.626708984375,364640,0.0,0.0
-2022-12-09 00:00:00-05:00,245.1824381358817,245.9379945752235,243.57381250941535,243.82730102539062,303891,0.0,0.0
-2022-12-12 00:00:00-05:00,243.26185314767895,248.93587539398857,243.04249036804794,248.701904296875,380660,0.0,0.0
-2022-12-13 00:00:00-05:00,255.26309372778763,256.69622621307974,248.30218576506488,249.3745880126953,462269,0.0,0.0
-2022-12-14 00:00:00-05:00,248.27292728508363,248.93586520121053,242.2576776003308,242.61839294433594,543094,0.0,0.0
-2022-12-15 00:00:00-05:00,239.31341233307802,239.83245385397365,232.12826273597315,235.09201049804688,464247,0.0,0.0
-2022-12-16 00:00:00-05:00,232.82045196622036,233.7173758458389,224.46540215080924,226.8441925048828,1627796,0.0,0.0
-2022-12-19 00:00:00-05:00,228.3845539550805,232.45972372393183,227.98474427815134,230.8413543701172,548664,0.0,0.0
-2022-12-20 00:00:00-05:00,229.85670247178228,233.0251898514152,228.7647828590624,230.0321807861328,303126,0.0,0.0
-2022-12-21 00:00:00-05:00,231.82602643615922,235.1115142050713,230.59763361855366,233.53213500976562,268226,0.0,0.0
-2022-12-22 00:00:00-05:00,231.48481793532392,233.1129312191672,225.6937954894594,228.8525390625,354775,0.0,0.0
-2022-12-23 00:00:00-05:00,228.8135463335475,231.65056493784553,227.0489448609355,229.80796813964844,173738,0.0,0.0
-2022-12-27 00:00:00-05:00,229.83719711048386,233.17141892712598,229.0182685680285,230.9875946044922,129626,0.0,0.0
-2022-12-28 00:00:00-05:00,231.53355920804972,232.87893754789536,227.789858286686,228.61854553222656,192022,0.0,0.0
-2022-12-29 00:00:00-05:00,230.85109927650188,232.62545927227873,229.04750777236038,229.43746948242188,245245,0.0,0.0
-2022-12-30 00:00:00-05:00,228.9402684062746,229.81768970090704,226.7954492268841,228.7940216064453,249132,0.0,0.0
-2023-01-03 00:00:00-05:00,231.57254281485032,231.57254281485032,226.1909849809266,228.60879516601562,472763,0.0,0.0
-2023-01-04 00:00:00-05:00,223.41249261677285,224.37765312643185,215.85686864177515,223.54898071289062,691542,0.0,0.0
-2023-01-05 00:00:00-05:00,222.92502047506585,223.68057687966177,216.022590982046,218.8011016845703,424465,0.0,0.0
-2023-01-06 00:00:00-05:00,221.5601401774709,225.16735325088115,219.72730212986508,223.1297607421875,292505,0.0,0.0
-2023-01-09 00:00:00-05:00,225.2258564667187,229.90547199083585,222.76905571324187,225.5768280029297,308195,0.0,0.0
-2023-01-10 00:00:00-05:00,225.7425207638125,230.05654076003808,224.39712764437115,228.8622589111328,377515,0.0,0.0
-2023-01-11 00:00:00-05:00,230.10042117400133,233.26890840083914,229.34972926572345,230.8413543701172,313496,0.0,0.0
-2023-01-12 00:00:00-05:00,231.93326178677788,232.29399199105245,228.5990400508436,228.7257843017578,321660,0.0,0.0
-2023-01-13 00:00:00-05:00,227.35114606478993,230.88522803421543,225.85952093398825,230.49038696289062,260605,0.0,0.0
-2023-01-17 00:00:00-05:00,230.17842969851952,230.98759954577145,223.9779429745569,224.2119140625,412889,0.0,0.0
-2023-01-18 00:00:00-05:00,224.4653899669654,226.36159997405858,221.09216316976756,222.2523193359375,565850,0.0,0.0
-2023-01-19 00:00:00-05:00,221.79411941771835,222.31570476331308,217.8651962066914,217.9431915283203,335873,0.0,0.0
-2023-01-20 00:00:00-05:00,219.04484847472014,220.43899072839918,216.41256949265986,219.09359741210938,569517,0.0,0.0
-2023-01-23 00:00:00-05:00,219.61030454868623,221.15067874635528,216.66605912917373,219.005859375,486436,0.0,0.0
-2023-01-24 00:00:00-05:00,219.29831908516914,225.5036700420562,217.1437411876951,223.68545532226562,414687,0.0,0.0
-2023-01-25 00:00:00-05:00,221.18968090995037,223.52948112470884,219.9320267655503,222.28158569335938,469685,0.0,0.0
-2023-01-26 00:00:00-05:00,223.9876681141666,226.3469706025349,222.99324644515676,225.0990753173828,485277,0.0,0.0
-2023-01-27 00:00:00-05:00,225.0893637643941,226.86370908404078,223.53601759854055,225.235595703125,471501,0.0,0.0
-2023-01-30 00:00:00-05:00,224.38740837672955,228.78916800371078,223.4027304564229,224.12417602539062,608739,0.0,0.0
-2023-01-31 00:00:00-05:00,220.741192901177,226.32261100415568,215.04766861626558,223.1687469482422,1370812,0.0,0.0
-2023-02-01 00:00:00-05:00,225.8985163824828,234.48755147010948,222.7982658378827,232.37197875976562,1333209,0.0,0.0
-2023-02-02 00:00:00-05:00,231.88452861054182,233.15679097631215,223.83168681247673,230.95834350585938,890714,0.0,0.0
-2023-02-03 00:00:00-05:00,230.39289174117454,235.7939370774152,230.39289174117454,235.1797332763672,479168,0.0,0.0
-2023-02-06 00:00:00-05:00,233.81487350262427,236.5056451390202,233.7368781815001,236.12542724609375,407255,0.0,0.0
-2023-02-07 00:00:00-05:00,235.82320540603604,238.76746556424305,232.94719673255688,238.51397705078125,622265,0.0,0.0
-2023-02-08 00:00:00-05:00,236.42766917701564,238.77517531138184,232.36713692233144,233.07395935058594,452618,0.0,0.0
-2023-02-09 00:00:00-05:00,233.98062256773807,237.4659559495192,233.3030465410304,234.58506774902344,438678,0.0,0.0
-2023-02-10 00:00:00-05:00,234.74104540370053,236.83711574771166,233.37616446472862,236.72988891601562,318296,0.0,0.0
-2023-02-13 00:00:00-05:00,236.68113958687024,240.50770044209597,235.81346208937677,239.2061767578125,311400,0.0,0.0
-2023-02-14 00:00:00-05:00,237.99728096330838,239.53765515317167,235.91095437725804,239.26467895507812,236734,0.0,0.0
-2023-02-15 00:00:00-05:00,238.51399046456112,244.83147796573505,237.4220856561995,244.7144775390625,527889,0.0,0.0
-2023-02-16 00:00:00-05:00,242.01394379488121,245.40665839274752,241.78006196773697,243.97352600097656,309233,0.0,0.0
-2023-02-17 00:00:00-05:00,243.26185556990484,246.65457039661712,242.48191719422377,245.73814392089844,303280,0.0,0.0
-2023-02-21 00:00:00-05:00,243.7980411621063,244.96794117735544,242.46239179891896,242.49163818359375,511292,0.0,0.0
-2023-02-22 00:00:00-05:00,243.88577184033048,246.1768228580542,240.70752597265627,241.18524169921875,441811,0.0,0.0
-2023-02-23 00:00:00-05:00,241.78968367511945,244.72419972370324,238.80643357179093,243.9247589111328,328464,0.0,0.0
-2023-02-24 00:00:00-05:00,242.1504360152786,247.10302734375,241.32174874361567,247.10302734375,423508,0.0,0.0
-2023-02-27 00:00:00-05:00,248.70899621738516,251.10324589287862,243.8764176293857,246.60362243652344,636517,1.12,0.0
-2023-02-28 00:00:00-05:00,245.50684930629825,247.74931678488073,242.47117976410476,246.31961059570312,720564,0.0,0.0
-2023-03-01 00:00:00-05:00,245.97689551509626,247.38211165070646,243.6658735082255,244.4590606689453,354165,0.0,0.0
-2023-03-02 00:00:00-05:00,243.75398657898333,245.80060775463733,241.53109329988195,244.36111450195312,299380,0.0,0.0
-2023-03-03 00:00:00-05:00,245.50683676724995,249.11045583694596,244.07222963831052,247.78846740722656,358637,0.0,0.0
-2023-03-06 00:00:00-05:00,247.79828442764625,252.1657295922528,246.87779049550184,247.49472045898438,241508,0.0,0.0
-2023-03-07 00:00:00-05:00,247.41638913657616,247.94517559694384,243.44065130197237,244.6549072265625,198909,0.0,0.0
-2023-03-08 00:00:00-05:00,244.68428267557695,247.01979480220308,243.58753153616686,245.85939025878906,387279,0.0,0.0
-2023-03-09 00:00:00-05:00,247.1324004927741,249.21820003287536,241.52132300195544,241.70738220214844,222427,0.0,0.0
-2023-03-10 00:00:00-05:00,242.16762536625467,242.16762536625467,233.66775927755427,234.3238525390625,428224,0.0,0.0
-2023-03-13 00:00:00-04:00,231.56239718575685,234.48544828469446,229.66265678080387,232.0716094970703,324580,0.0,0.0
-2023-03-14 00:00:00-04:00,236.7621657300465,242.71598493937316,235.9983548226699,240.8554229736328,437122,0.0,0.0
-2023-03-15 00:00:00-04:00,235.94939975981313,236.39985964525468,226.0345306881141,229.4961700439453,399651,0.0,0.0
-2023-03-16 00:00:00-04:00,228.43859132594247,237.12450182080366,227.59643885253632,236.62509155273438,354482,0.0,0.0
-2023-03-17 00:00:00-04:00,235.13661836156817,235.13661836156817,228.54629490187864,230.093505859375,556131,0.0,0.0
-2023-03-20 00:00:00-04:00,232.18911859079248,237.36443949204306,232.10098999934786,236.50759887695312,405836,0.0,0.0
-2023-03-21 00:00:00-04:00,239.6901351249045,240.87501484997418,235.5283381052545,236.99720764160156,244584,0.0,0.0
-2023-03-22 00:00:00-04:00,236.91886221829046,237.8320046501282,231.03358214379128,231.3567352294922,207383,0.0,0.0
-2023-03-23 00:00:00-04:00,230.94544253289138,233.33480588245894,225.33926646156098,226.83261108398438,348467,0.0,0.0
-2023-03-24 00:00:00-04:00,224.26699426107285,225.51062631734482,220.8347311605815,225.50083923339844,358977,0.0,0.0
-2023-03-27 00:00:00-04:00,227.42998275849,230.19146485591043,225.0308319998374,228.72259521484375,527862,0.0,0.0
-2023-03-28 00:00:00-04:00,229.20239668889576,233.70693584426934,229.20239668889576,231.60154724121094,266980,0.0,0.0
-2023-03-29 00:00:00-04:00,234.255317349081,235.46958822456585,232.42413142239153,235.02891540527344,328290,0.0,0.0
-2023-03-30 00:00:00-04:00,236.91885373864645,237.10979899847763,234.81346521481876,235.17579650878906,214335,0.0,0.0
-2023-03-31 00:00:00-04:00,236.86010667564565,239.19560378952937,235.53321714244984,238.2604217529297,338878,0.0,0.0
-2023-04-03 00:00:00-04:00,238.52483635378053,239.47470654300756,236.42924968666523,239.26905822753906,282754,0.0,0.0
-2023-04-04 00:00:00-04:00,239.30822215605832,239.30822215605832,224.39428983862857,225.91212463378906,602091,0.0,0.0
-2023-04-05 00:00:00-04:00,224.21803021697212,224.9279897730664,216.34978248015278,219.3609619140625,434924,0.0,0.0
-2023-04-06 00:00:00-04:00,219.87017257471175,220.87879507766002,216.16862272188717,216.6876220703125,345422,0.0,0.0
-2023-04-10 00:00:00-04:00,215.67899622152646,219.89954535730274,215.20896218426768,219.86038208007812,419847,0.0,0.0
-2023-04-11 00:00:00-04:00,220.80047457507374,221.8090971739286,219.40015939220086,219.8701934814453,446497,0.0,0.0
-2023-04-12 00:00:00-04:00,221.66218038062706,225.01120074191923,221.1627701753674,222.0636749267578,306980,0.0,0.0
-2023-04-13 00:00:00-04:00,222.07347984633105,222.4162220360901,216.44281349131836,221.88742065429688,278924,0.0,0.0
-2023-04-14 00:00:00-04:00,221.81887401760116,225.77502245864903,221.76012163088012,223.00375366210938,154322,0.0,0.0
-2023-04-17 00:00:00-04:00,223.91445505142525,226.95991154020194,222.67080810824893,226.6955108642578,244381,0.0,0.0
-2023-04-18 00:00:00-04:00,227.3516074585377,229.49615920647508,226.4066383826824,228.60504150390625,310220,0.0,0.0
-2023-04-19 00:00:00-04:00,228.77152168505822,231.36653341180332,224.33553702778877,227.3124542236328,334046,0.0,0.0
-2023-04-20 00:00:00-04:00,226.13735703390546,228.3014980859635,225.1532245927711,226.31362915039062,244079,0.0,0.0
-2023-04-21 00:00:00-04:00,226.95010499382553,227.60131211614603,225.06016690792802,225.84356689453125,242438,0.0,0.0
-2023-04-24 00:00:00-04:00,225.71627220933857,229.06529276316547,225.71627220933857,227.56704711914062,394640,0.0,0.0
-2023-04-25 00:00:00-04:00,246.69173059387137,259.9898973830127,246.4273299042665,254.0262908935547,1673785,0.0,0.0
-2023-04-26 00:00:00-04:00,254.40333543187003,258.227291485541,250.912319573058,254.62364196777344,653513,0.0,0.0
-2023-04-27 00:00:00-04:00,256.96403945509303,262.7366859562037,256.0337434646828,261.448974609375,471002,0.0,0.0
-2023-04-28 00:00:00-04:00,260.8222888053942,263.7796022225634,254.22214764212703,263.73065185546875,614729,0.0,0.0
-2023-05-01 00:00:00-04:00,264.3769391817016,267.9218061718107,261.53710087166877,267.1971435546875,441447,0.0,0.0
-2023-05-02 00:00:00-04:00,266.7271242822612,274.404412042384,264.0929492229823,273.9735412597656,693262,0.0,0.0
-2023-05-03 00:00:00-04:00,273.5916766328567,276.3335547053204,266.9376839381789,267.5986633300781,538869,0.0,0.0
-2023-05-04 00:00:00-04:00,266.12973261479885,266.4430985752502,258.84413839753125,263.9166564941406,334520,0.0,0.0
-2023-05-05 00:00:00-04:00,266.5214411449456,268.225319904414,265.14070046998205,266.4430847167969,321609,0.0,0.0
-2023-05-08 00:00:00-04:00,266.80544730827336,267.56435723889626,264.1516981155486,264.94488525390625,381205,0.0,0.0
-2023-05-09 00:00:00-04:00,264.27903018354056,267.19716540659687,262.82973471499474,265.2974548339844,377201,0.0,0.0
-2023-05-10 00:00:00-04:00,267.1187978590671,267.5839458168155,261.7916957291395,266.5410461425781,306926,0.0,0.0
-2023-05-11 00:00:00-04:00,264.88611242642213,267.95115799124255,264.4160634649049,267.08941650390625,250063,0.0,0.0
-2023-05-12 00:00:00-04:00,269.2438204621296,271.82901552230203,266.55098240651466,267.8434753417969,386385,0.0,0.0
-2023-05-15 00:00:00-04:00,267.99038015536075,269.111606544779,266.05146149090143,267.9022216796875,457268,0.0,0.0
-2023-05-16 00:00:00-04:00,265.9926792216294,267.10413334331804,263.1430688814051,264.4650573730469,318108,0.0,0.0
-2023-05-17 00:00:00-04:00,265.58136707174344,269.68441124962334,264.47481402786417,269.3025207519531,352947,0.0,0.0
-2023-05-18 00:00:00-04:00,269.4690095737852,275.1682306331345,267.5790712473452,274.7471618652344,313277,0.0,0.0
-2023-05-19 00:00:00-04:00,277.26377577176095,278.3654277164023,272.85716799319556,274.19873046875,408239,0.0,0.0
-2023-05-22 00:00:00-04:00,275.7851208863398,280.23090714376394,274.99193382977114,276.62725830078125,333758,0.0,0.0
-2023-05-23 00:00:00-04:00,274.4631515351513,275.7998131705621,269.57672206526024,270.06634521484375,248895,0.0,0.0
-2023-05-24 00:00:00-04:00,269.2731626750101,271.799605020696,267.5007292341633,269.3221130371094,419660,0.0,0.0
-2023-05-25 00:00:00-04:00,271.2708113496507,280.74013664145866,271.2708113496507,280.6520080566406,455596,0.0,0.0
-2023-05-26 00:00:00-04:00,281.57247301944506,285.84687330627224,280.7890580946788,284.8725280761719,433997,0.0,0.0
-2023-05-30 00:00:00-04:00,285.2067855620926,285.8653995247001,281.7366873718415,283.9779968261719,443391,1.12,0.0
-2023-05-31 00:00:00-04:00,282.3756580980977,284.57763796429424,276.2415541852784,277.66693115234375,538205,0.0,0.0
-2023-06-01 00:00:00-04:00,278.11913004825885,282.40513059770194,276.7330528064278,282.3756408691406,385627,0.0,0.0
-2023-06-02 00:00:00-04:00,284.65627198565863,291.25240108862744,284.65627198565863,289.4927673339844,318656,0.0,0.0
-2023-06-05 00:00:00-04:00,288.55893607583295,289.8663541419102,286.1210083288843,289.2470397949219,382680,0.0,0.0
-2023-06-06 00:00:00-04:00,288.3426429264878,292.4123754239585,287.1728337062638,291.144287109375,206829,0.0,0.0
-2023-06-07 00:00:00-04:00,291.3998495057555,300.29629736486976,291.3998495057555,299.3329162597656,413543,0.0,0.0
-2023-06-08 00:00:00-04:00,298.084508411541,301.42188794040493,297.2587659507827,300.4732666015625,325057,0.0,0.0
-2023-06-09 00:00:00-04:00,300.9254292466279,301.8298309194021,297.2390631886288,301.6528625488281,294245,0.0,0.0
-2023-06-12 00:00:00-04:00,301.6627089601023,306.40092543537577,300.68291796035277,305.427734375,378874,0.0,0.0
-2023-06-13 00:00:00-04:00,304.33659144443226,310.99170112145316,304.33659144443226,310.1856384277344,254929,0.0,0.0
-2023-06-14 00:00:00-04:00,310.6377924951817,311.1935074011432,307.1873441241998,310.0971374511719,281582,0.0,0.0
-2023-06-15 00:00:00-04:00,309.12392034815554,316.3590441194363,308.03277033630087,315.5726013183594,472132,0.0,0.0
-2023-06-16 00:00:00-04:00,316.6047755823971,317.41086813667476,311.5716620723015,314.9434509277344,828264,0.0,0.0
-2023-06-20 00:00:00-04:00,313.9112232971925,316.67356754290256,310.3624963831998,315.61187744140625,352096,0.0,0.0
-2023-06-21 00:00:00-04:00,315.7003719171165,321.07755221474304,314.6780113670035,317.2928771972656,295673,0.0,0.0
-2023-06-22 00:00:00-04:00,316.55560108880604,318.388974125635,314.33397164429556,315.9756164550781,277468,0.0,0.0
-2023-06-23 00:00:00-04:00,313.35093028616416,316.1132446358676,310.44605726023195,311.6896057128906,1059850,0.0,0.0
-2023-06-26 00:00:00-04:00,314.59938056711303,318.91490065693887,313.5573702036839,314.02923583984375,306372,0.0,0.0
-2023-06-27 00:00:00-04:00,311.8370626513955,319.79961892482964,311.8370626513955,317.83355712890625,363166,0.0,0.0
-2023-06-28 00:00:00-04:00,318.20711166554395,320.2321529026105,314.402756914631,316.3590087890625,697247,0.0,0.0
-2023-06-29 00:00:00-04:00,316.88004603812067,322.0311188325007,315.19907144295985,321.6575622558594,339207,0.0,0.0
-2023-06-30 00:00:00-04:00,323.67281741040995,327.1134261309856,321.41182796562384,325.93377685546875,294008,0.0,0.0
-2023-07-03 00:00:00-04:00,324.3707603900483,325.86495680282917,322.14124066380407,323.4073791503906,119508,0.0,0.0
-2023-07-05 00:00:00-04:00,321.5199431339752,325.3537578762041,320.93995846781837,322.090087890625,379361,0.0,0.0
-2023-07-06 00:00:00-04:00,320.3009724953743,324.55751345831277,319.9569356505624,320.8318176269531,367795,0.0,0.0
-2023-07-07 00:00:00-04:00,319.31794556694257,325.7863063272778,318.34475447979014,322.237548828125,384861,0.0,0.0
-2023-07-10 00:00:00-04:00,322.76844146738983,329.8560875991572,321.5593023631902,329.7381286621094,219689,0.0,0.0
-2023-07-11 00:00:00-04:00,329.3154186611688,331.5075888151439,327.152738240219,327.2215576171875,357677,0.0,0.0
-2023-07-12 00:00:00-04:00,329.48252473612064,330.21979801133074,324.80328741620787,325.9632568359375,336824,0.0,0.0
-2023-07-13 00:00:00-04:00,326.64151849785344,327.9440464890743,322.90601293769765,327.4181213378906,233780,0.0,0.0
-2023-07-14 00:00:00-04:00,327.92928496500423,329.82652746359395,321.6870325476383,324.40020751953125,532170,0.0,0.0
-2023-07-17 00:00:00-04:00,323.9676969104898,328.07675932797815,322.1195938137025,326.32696533203125,290767,0.0,0.0
-2023-07-18 00:00:00-04:00,325.98292298603235,331.8614596614137,325.98292298603235,331.5862121582031,299458,0.0,0.0
-2023-07-19 00:00:00-04:00,329.315399597333,332.21535317576735,326.5629246752161,331.5960388183594,279906,0.0,0.0
-2023-07-20 00:00:00-04:00,332.9526097386207,333.79800199377274,329.2908132852456,332.07769775390625,334488,0.0,0.0
-2023-07-21 00:00:00-04:00,331.5567206410656,334.2895458367067,328.05713240491315,328.0767822265625,383350,0.0,0.0
-2023-07-24 00:00:00-04:00,328.04726949664786,330.9078933317862,326.3859446920514,328.1160888671875,542626,0.0,0.0
-2023-07-25 00:00:00-04:00,324.40022733929385,332.2251456351914,307.74767993589876,313.1150207519531,1231317,0.0,0.0
-2023-07-26 00:00:00-04:00,315.90681066156156,316.3885162253023,300.1390158748014,304.7395935058594,1141395,0.0,0.0
-2023-07-27 00:00:00-04:00,306.12567864370726,306.12567864370726,302.29678380700244,303.2355651855469,613855,0.0,0.0
-2023-07-28 00:00:00-04:00,304.4643120504258,306.45002354136295,301.77081715682544,304.71990966796875,429461,0.0,0.0
-2023-07-31 00:00:00-04:00,306.6663283208618,306.9219259690726,302.93574264649453,306.7056579589844,408282,0.0,0.0
-2023-08-01 00:00:00-04:00,305.91922597073307,314.9532822794257,305.2310923455885,310.3428649902344,627444,0.0,0.0
-2023-08-02 00:00:00-04:00,309.104246419774,309.92506884212776,306.60241951607196,307.8754577636719,450024,0.0,0.0
-2023-08-03 00:00:00-04:00,306.06670148401406,306.06670148401406,298.517030760975,301.37762451171875,565596,0.0,0.0
-2023-08-04 00:00:00-04:00,303.4321645280591,304.08093852962696,298.1041237900377,299.0675048828125,329115,0.0,0.0
-2023-08-07 00:00:00-04:00,299.1264914454886,304.54297149452844,297.99601187080907,304.47418212890625,368103,0.0,0.0
-2023-08-08 00:00:00-04:00,303.4125128373619,309.10427074017826,300.4093603254931,308.8191833496094,516665,0.0,0.0
-2023-08-09 00:00:00-04:00,309.1239224938268,309.1239224938268,300.2520736431833,300.6108703613281,301911,0.0,0.0
-2023-08-10 00:00:00-04:00,300.3454562255817,302.4147472528935,294.71267787078096,297.23907470703125,387710,0.0,0.0
-2023-08-11 00:00:00-04:00,301.29897384938954,304.5331539425076,300.80745839449656,301.75115966796875,504131,0.0,0.0
-2023-08-14 00:00:00-04:00,302.01661142100704,306.37635131102235,301.42678684744425,305.16229248046875,409898,0.0,0.0
-2023-08-15 00:00:00-04:00,304.08092089767916,306.06657242361206,300.93524016440404,301.4955749511719,353472,0.0,0.0
-2023-08-16 00:00:00-04:00,301.7118704104231,304.89196111311054,300.7042396934514,301.3186340332031,226260,0.0,0.0
-2023-08-17 00:00:00-04:00,301.23999820928,303.39283832894967,295.1845241283535,295.5089111328125,312513,0.0,0.0
-2023-08-18 00:00:00-04:00,295.5089006229601,298.4186936490849,294.98789545269483,298.3793640136719,392053,0.0,0.0
-2023-08-21 00:00:00-04:00,299.90306234274425,302.84234521755417,298.1385386266622,302.1050720214844,251862,0.0,0.0
-2023-08-22 00:00:00-04:00,302.78340082637186,305.05969008323575,300.0210859985121,301.96746826171875,212162,0.0,0.0
-2023-08-23 00:00:00-04:00,302.8325216148743,313.6557023158818,300.6108619978437,312.2008056640625,384060,0.0,0.0
-2023-08-24 00:00:00-04:00,311.7092766099182,316.2115751069511,310.13642110877254,311.0703125,389077,0.0,0.0
-2023-08-25 00:00:00-04:00,311.81740796335254,319.7701242036899,309.6940576569512,317.9711608886719,826860,0.0,0.0
-2023-08-28 00:00:00-04:00,317.6664173845404,324.7245717810814,317.6664173845404,320.4582214355469,520993,0.0,0.0
-2023-08-29 00:00:00-04:00,318.62980883565524,323.3729149047827,318.4430305656044,321.8148193359375,394244,0.0,0.0
-2023-08-30 00:00:00-04:00,324.67539532818626,327.2992378212273,321.32162232826437,322.3179016113281,341496,1.12,0.0
-2023-08-31 00:00:00-04:00,322.2883630196698,324.2907654972888,320.7692897289094,321.6175842285156,266137,0.0,0.0
-2023-09-01 00:00:00-04:00,322.5842646959324,325.11933464682636,322.33766326341856,324.0638732910156,413263,0.0,0.0
-2023-09-05 00:00:00-04:00,322.8209824618789,323.2204755660969,307.073019080541,309.47491455078125,813122,0.0,0.0
-2023-09-06 00:00:00-04:00,309.51439633615087,313.9926868887964,308.3899094298203,312.6117248535156,489446,0.0,0.0
-2023-09-07 00:00:00-04:00,311.91136057883625,322.7174526631941,307.0089226903478,320.6015930175781,468893,0.0,0.0
-2023-09-08 00:00:00-04:00,320.1281048630743,327.0230708698067,317.7212726178581,323.1169128417969,417109,0.0,0.0
-2023-09-11 00:00:00-04:00,322.92949605304227,324.37951360548544,320.26618867828137,322.01214599609375,358640,0.0,0.0
-2023-09-12 00:00:00-04:00,320.71005657661266,327.1611576099037,313.40572433476365,314.5943298339844,365336,0.0,0.0
-2023-09-13 00:00:00-04:00,313.49946151767836,317.82976681432257,307.7881641821269,311.2504577636719,455060,0.0,0.0
-2023-09-14 00:00:00-04:00,312.7497895447379,316.0739719448605,308.1136707031137,315.2256774902344,422090,0.0,0.0
-2023-09-15 00:00:00-04:00,312.670887145085,314.81137063960256,310.0174534248962,311.5562438964844,952197,0.0,0.0
-2023-09-18 00:00:00-04:00,311.812697562513,320.11824696644754,311.812697562513,315.8372497558594,315904,0.0,0.0
-2023-09-19 00:00:00-04:00,314.44641078959654,315.191151916512,306.82148382014174,310.1062316894531,307641,0.0,0.0
-2023-09-20 00:00:00-04:00,311.5266323356182,314.03208095418074,305.31225882405477,306.2690734863281,386684,0.0,0.0
-2023-09-21 00:00:00-04:00,304.52317341653276,304.52317341653276,298.65404737355595,300.3210754394531,250105,0.0,0.0
-2023-09-22 00:00:00-04:00,299.87720284783563,304.32587203096136,299.5615458030182,301.68231201171875,224050,0.0,0.0
-2023-09-25 00:00:00-04:00,301.3074631850296,309.90892170751766,301.1200437022149,308.81402587890625,264124,0.0,0.0
-2023-09-26 00:00:00-04:00,306.7820150616174,309.06364996141656,304.17788983024565,304.70068359375,360294,0.0,0.0
-2023-09-27 00:00:00-04:00,307.22587267403327,314.3674695234563,304.72042418166694,311.8126525878906,393855,0.0,0.0
-2023-09-28 00:00:00-04:00,311.90145071866476,317.9185005641803,310.5697971895375,313.58819580078125,281241,0.0,0.0
-2023-09-29 00:00:00-04:00,315.15662116343043,316.10356220671116,309.0902321287145,309.1494140625,345348,0.0,0.0
-2023-10-02 00:00:00-04:00,309.07049563042165,311.28006494615295,301.79409768721575,305.05584716796875,545893,0.0,0.0
-2023-10-03 00:00:00-04:00,304.8881558012539,306.4269463940564,297.5591681556642,301.28778076171875,470199,0.0,0.0
-2023-10-04 00:00:00-04:00,301.1989803916212,306.6932672535635,299.93144548056694,302.8955993652344,371972,0.0,0.0
-2023-10-05 00:00:00-04:00,302.96467953115155,303.81297403532363,294.3533464106405,295.12274169921875,666921,0.0,0.0
-2023-10-06 00:00:00-04:00,294.50125883760785,305.36159432228567,290.3879642689632,304.98675537109375,786098,0.0,0.0
-2023-10-09 00:00:00-04:00,304.70071695635187,306.92506664268853,300.3704115548305,304.2469787597656,189065,0.0,0.0
-2023-10-10 00:00:00-04:00,305.1643287272707,306.1310171570096,301.05103378701637,303.595947265625,358978,0.0,0.0
-2023-10-11 00:00:00-04:00,305.40104300249675,307.018762739809,301.49488500410865,306.4071960449219,289327,0.0,0.0
-2023-10-12 00:00:00-04:00,306.75243266859064,313.4303879252543,302.59964330568425,305.29254150390625,447361,0.0,0.0
-2023-10-13 00:00:00-04:00,305.3122357418191,306.91023802298196,290.0476339005986,290.7825012207031,624858,0.0,0.0
-2023-10-16 00:00:00-04:00,294.68869094013473,303.87212522698945,294.3631903175112,299.89691162109375,859208,0.0,0.0
-2023-10-17 00:00:00-04:00,297.59862690048345,300.58743511972244,294.6887178960724,295.57647705078125,11191392,0.0,0.0
-2023-10-18 00:00:00-04:00,294.57032772826966,294.57032772826966,283.6557466674744,285.98858642578125,653318,0.0,0.0
-2023-10-19 00:00:00-04:00,286.7283872209359,291.108030716735,280.1194874251751,281.1256103515625,817007,0.0,0.0
-2023-10-20 00:00:00-04:00,280.149071881662,280.32661766995034,273.98403671017167,276.0653381347656,825502,0.0,0.0
-2023-10-23 00:00:00-04:00,276.56842041015625,279.9370041269266,275.86314398414254,276.56842041015625,523507,0.0,0.0
-2023-10-24 00:00:00-04:00,279.6657327902924,280.9431414149913,277.10110205646777,278.4228820800781,418394,0.0,0.0
-2023-10-25 00:00:00-04:00,280.51403460195473,280.60280749529335,274.96056615343554,276.0850830078125,684310,0.0,0.0
-2023-10-26 00:00:00-04:00,278.35383747318974,282.3389250814475,277.7521143199037,278.0184631347656,550269,0.0,0.0
-2023-10-27 00:00:00-04:00,277.6436016182058,279.77424145071257,274.34901033451,277.19970703125,486544,0.0,0.0
-2023-10-30 00:00:00-04:00,279.4191200706549,280.8790112823383,276.56842337075176,279.4783020019531,553615,0.0,0.0
-2023-10-31 00:00:00-04:00,261.5948101104222,268.01629090540104,244.9935849138869,266.4281921386719,2083450,0.0,0.0
-2023-11-01 00:00:00-04:00,271.00510250200716,279.0541769268122,268.6574520319331,275.30584716796875,1294996,0.0,0.0
-2023-11-02 00:00:00-04:00,276.47964738397974,278.1072106819152,271.2319621142979,276.8939208984375,798994,0.0,0.0
-2023-11-03 00:00:00-04:00,279.16271398364887,283.55220171460957,277.8211864475573,278.00860595703125,492222,0.0,0.0
-2023-11-06 00:00:00-05:00,278.5116459622557,279.4388696970008,271.64627095204105,274.4673767089844,591005,0.0,0.0
-2023-11-07 00:00:00-05:00,273.9051266680306,275.3156795898306,270.68946456624565,274.84222412109375,407383,0.0,0.0
-2023-11-08 00:00:00-05:00,277.0616289058891,281.96406628104785,274.8323424628455,277.614013671875,419247,0.0,0.0
-2023-11-09 00:00:00-05:00,280.33651183849844,286.17996017741166,277.62389616487815,281.135498046875,560289,0.0,0.0
-2023-11-10 00:00:00-05:00,283.2069261306983,285.77158697172086,279.5572431016431,285.58416748046875,499034,0.0,0.0
-2023-11-13 00:00:00-05:00,285.28828028414625,287.1753593064877,282.59538167354134,286.8369445800781,700242,0.0,0.0
-2023-11-14 00:00:00-05:00,290.97982815021305,296.0499682519284,290.13153363821783,291.5223693847656,492512,0.0,0.0
-2023-11-15 00:00:00-05:00,292.5284722306435,292.8293187447463,284.3511605419832,285.4756774902344,655723,0.0,0.0
-2023-11-16 00:00:00-05:00,286.7382504384952,289.83554841408943,283.15759324203503,285.6531982421875,516122,0.0,0.0
-2023-11-17 00:00:00-05:00,292.9329168167019,297.657808788528,289.16483962659896,296.77001953125,682353,0.0,0.0
-2023-11-20 00:00:00-05:00,296.7700197242962,298.4863862004642,293.2288266913942,296.6615295410156,582895,0.0,0.0
-2023-11-21 00:00:00-05:00,294.5308613711666,296.9081026157309,293.14002578313296,293.3866271972656,447772,0.0,0.0
-2023-11-22 00:00:00-05:00,294.4026713735069,296.8144408179422,292.9230626497134,295.6554260253906,560271,0.0,0.0
-2023-11-24 00:00:00-05:00,296.7798322816621,298.6244058391891,295.7293079652809,296.4444580078125,125624,0.0,0.0
-2023-11-27 00:00:00-05:00,295.6750989663922,298.94997300861917,294.9057037495039,296.5135498046875,272842,0.0,0.0
-2023-11-28 00:00:00-05:00,295.8723858008941,296.6763088112589,290.3780991235275,290.9107666015625,346486,0.0,0.0
-2023-11-29 00:00:00-05:00,293.7039851807364,295.343266696177,291.1187864507382,291.8616638183594,241329,1.22,0.0
-2023-11-30 00:00:00-05:00,293.24832506184157,297.85415811236015,292.7953621734834,297.1509094238281,504168,0.0,0.0
-2023-12-01 00:00:00-05:00,296.37834738932986,302.10345426431047,296.37834738932986,300.597900390625,222601,0.0,0.0
-2023-12-04 00:00:00-05:00,296.92309477911266,301.6576982504577,296.92309477911266,300.4591979980469,337098,0.0,0.0
-2023-12-05 00:00:00-05:00,299.2706615243083,300.22153616483945,293.08990079145616,296.9726867675781,288229,0.0,0.0
-2023-12-06 00:00:00-05:00,299.5578604838601,302.10346083473587,297.6858252482688,300.528564453125,303929,0.0,0.0
-2023-12-07 00:00:00-05:00,300.845556515364,303.7080951276847,300.1819060519642,303.34161376953125,248241,0.0,0.0
-2023-12-08 00:00:00-05:00,304.80752339497076,307.9375167520677,303.9804315599887,305.24334716796875,335382,0.0,0.0
-2023-12-11 00:00:00-05:00,306.09519530347103,312.3155540403174,304.0002907588857,311.8797302246094,411934,0.0,0.0
-2023-12-12 00:00:00-05:00,313.0089050404337,318.57552781693414,310.89912852862517,316.0002136230469,429582,0.0,0.0
-2023-12-13 00:00:00-05:00,316.03981129464466,317.05011351047125,308.4228405213064,311.9292297363281,559812,0.0,0.0
-2023-12-14 00:00:00-05:00,317.56519117545,323.77566509107635,315.8318107133673,323.6865234375,666426,0.0,0.0
-2023-12-15 00:00:00-05:00,323.2506926559083,325.3010413270963,320.9477608578378,322.33941650390625,704934,0.0,0.0
-2023-12-18 00:00:00-05:00,322.00266175671703,324.013381919318,320.19501166510855,322.0224609375,355296,0.0,0.0
-2023-12-19 00:00:00-05:00,323.0327661516277,325.00385755812334,318.4893230766042,320.6159362792969,339120,0.0,0.0
-2023-12-20 00:00:00-05:00,320.28906023555663,322.47809379811207,317.476035126261,318.0703430175781,526557,0.0,0.0
-2023-12-21 00:00:00-05:00,320.2494739534991,323.0922130531761,319.0460162977694,321.4677734375,246129,0.0,0.0
-2023-12-22 00:00:00-05:00,323.0229047763291,325.98449972672034,322.4385115047533,322.8941345214844,155170,0.0,0.0
-2023-12-26 00:00:00-05:00,323.280428936948,326.4995642342292,323.25071505100647,325.7666015625,162968,0.0,0.0
-2023-12-27 00:00:00-05:00,325.76657876133083,326.86602269197203,324.1421391695389,324.9048156738281,239028,0.0,0.0
-2023-12-28 00:00:00-05:00,321.59653595673103,326.60847917313436,319.5660167136477,324.98406982421875,462994,0.0,0.0
-2023-12-29 00:00:00-05:00,324.55816948939076,326.20237806238373,324.0629179311322,325.8061828613281,189351,0.0,0.0
-2024-01-02 00:00:00-05:00,324.07281199283545,325.0831445473305,321.3094206632703,322.8247985839844,263162,0.0,0.0
-2024-01-03 00:00:00-05:00,321.0022575258617,321.0468434692103,313.7517972156734,313.8310241699219,297020,0.0,0.0
-2024-01-04 00:00:00-05:00,314.2668387993828,317.44634545294326,313.0584237450558,316.9015808105469,373407,0.0,0.0
-2024-01-05 00:00:00-05:00,317.05015261219296,317.05015261219296,312.37993384373095,315.13848876953125,355841,0.0,0.0
-2024-01-08 00:00:00-05:00,316.86194941965454,320.3584243055495,314.3064646107703,319.81365966796875,295282,0.0,0.0
-2024-01-09 00:00:00-05:00,317.8722672824422,326.17265784641563,316.0002019192418,324.63739013671875,464796,0.0,0.0
-2024-01-10 00:00:00-05:00,326.3311401193242,326.3311401193242,321.8540770269472,322.5969543457031,384072,0.0,0.0
-2024-01-11 00:00:00-05:00,322.161142361721,324.84539737466014,316.3568085413295,324.5779724121094,348873,0.0,0.0
-2024-01-12 00:00:00-05:00,325.9250215953187,325.9250215953187,319.1499842549692,324.5185241699219,201285,0.0,0.0
-2024-01-16 00:00:00-05:00,323.1615537171723,324.7166206237735,321.09140584860234,323.3200378417969,211468,0.0,0.0
-2024-01-17 00:00:00-05:00,321.16072616493835,325.4496216582907,316.02992719075746,318.56561279296875,210885,0.0,0.0
-2024-01-18 00:00:00-05:00,319.80372837251963,323.2972407569832,319.214377823863,322.5969543457031,152434,0.0,0.0
-2024-01-19 00:00:00-05:00,323.72611193573823,328.8470262164906,320.38812135546357,326.4896240234375,492591,0.0,0.0
-2024-01-22 00:00:00-05:00,327.66831140997255,333.63112888639137,327.66831140997255,331.580810546875,382256,0.0,0.0
-2024-01-23 00:00:00-05:00,331.63033747712393,333.34391870653366,326.53916730785306,327.81689453125,277982,0.0,0.0
-2024-01-24 00:00:00-05:00,329.65926638317546,330.2931726821753,324.3996970630017,325.04351806640625,301229,0.0,0.0
-2024-01-25 00:00:00-05:00,328.21309038312535,333.0071519536113,327.49004247100777,330.6497497558594,464728,0.0,0.0
-2024-01-26 00:00:00-05:00,330.6794580352835,332.2493969472908,325.64768548063915,325.855712890625,375676,0.0,0.0
-2024-01-29 00:00:00-05:00,324.171847811466,329.85732583529085,323.0327753115097,329.4017028808594,857743,0.0,0.0
-2024-01-30 00:00:00-05:00,330.13468147007916,343.98192612340466,326.1181985285494,341.0401306152344,901540,0.0,0.0
-2024-01-31 00:00:00-05:00,339.1581549498438,340.3665698869802,330.99641944326925,332.38311767578125,676269,0.0,0.0
-2024-02-01 00:00:00-05:00,333.1061694255856,341.12925031587395,331.0459363459145,340.44580078125,543689,0.0,0.0
-2024-02-02 00:00:00-05:00,340.31701691523375,352.6785055814056,339.76233763801,350.66778564453125,793361,0.0,0.0
-2024-02-05 00:00:00-05:00,349.2811475175784,352.99553450976356,345.4082763863956,347.6567077636719,527652,0.0,0.0
-2024-02-06 00:00:00-05:00,347.3397306512395,351.6880234826428,339.5939892599682,346.9237060546875,478899,0.0,0.0
-2024-02-07 00:00:00-05:00,348.6670202908303,354.71402262008235,346.3591310450573,351.75738525390625,394010,0.0,0.0
-2024-02-08 00:00:00-05:00,353.441206360159,355.6302399657747,351.5790859314432,354.80810546875,308302,0.0,0.0
-2024-02-09 00:00:00-05:00,354.4614455895809,359.9092129582278,354.10487896204756,359.56256103515625,308943,0.0,0.0
-2024-02-12 00:00:00-05:00,358.3342949359905,361.295919754335,355.9570935459799,356.40283203125,295342,0.0,0.0
-2024-02-13 00:00:00-05:00,349.89526209876334,351.6236853794127,344.42373537560246,349.271240234375,355761,0.0,0.0
-2024-02-14 00:00:00-05:00,351.2323909065788,356.56130220255795,350.10320290954775,356.2740478515625,327741,0.0,0.0
-2024-02-15 00:00:00-05:00,356.6207546040457,357.7764524216097,351.92574922330493,355.2835693359375,267445,0.0,0.0
-2024-02-16 00:00:00-05:00,355.0161482602208,360.00330496296874,354.8972624922653,355.4717712402344,202289,0.0,0.0
-2024-02-20 00:00:00-05:00,354.6000771720704,355.0259862112198,350.4795810278803,351.9752502441406,341304,0.0,0.0
-2024-02-21 00:00:00-05:00,350.9946487895389,351.88612572309415,348.41936502339325,350.7866516113281,385839,0.0,0.0
-2024-02-22 00:00:00-05:00,356.1254878918932,361.9991639353595,354.41190667166177,361.25628662109375,675280,0.0,0.0
-2024-02-23 00:00:00-05:00,362.8212981699328,365.0099389732769,358.41366789441554,362.316162109375,290084,0.0,0.0
-2024-02-26 00:00:00-05:00,362.95005061544794,367.9719086830927,362.95005061544794,366.07012939453125,391812,0.0,0.0
-2024-02-27 00:00:00-05:00,366.4564280182415,367.5360727548916,361.2711286434425,363.9999694824219,297275,0.0,0.0
-2024-02-28 00:00:00-05:00,364.1093047522298,370.2758349032057,362.9962509883502,368.52178955078125,383019,1.22,0.0
-2024-02-29 00:00:00-05:00,373.03361193372587,380.2088656598316,372.1143569495203,378.31072998046875,955066,0.0,0.0
-2024-03-01 00:00:00-05:00,378.2411761729751,382.95676341753204,377.2672389628155,382.38531494140625,396217,0.0,0.0
-2024-03-04 00:00:00-05:00,384.43255028322915,390.54445900765916,384.43255028322915,385.3369140625,437271,0.0,0.0
-2024-03-05 00:00:00-05:00,381.8685576060685,382.9766375346193,374.9815145160979,378.2908630371094,450351,0.0,0.0
-2024-03-06 00:00:00-05:00,383.89593586576314,386.44998497268915,379.9778650687893,385.5158386230469,333014,0.0,0.0
-2024-03-07 00:00:00-05:00,387.5928678872814,390.9320292571498,387.00652813465956,390.5245666503906,293829,0.0,0.0
-2024-03-08 00:00:00-05:00,390.4649275119681,394.46003226954105,386.16177678829325,390.7034606933594,428687,0.0,0.0
-2024-03-11 00:00:00-04:00,387.6922221438505,387.9953549117347,376.8796779975514,385.0288391113281,496119,0.0,0.0
-2024-03-12 00:00:00-04:00,385.4462584535142,394.85756818827804,384.97917012261894,394.469970703125,540643,0.0,0.0
-2024-03-13 00:00:00-04:00,395.344522219268,397.5209518569602,390.76310780676863,397.0538635253906,503965,0.0,0.0
-2024-03-14 00:00:00-04:00,399.19050481090676,401.6451977310291,395.87120873318224,399.3395690917969,630144,0.0,0.0
-2024-03-15 00:00:00-04:00,394.85755319285676,400.2737577513332,392.02521045683994,392.70098876953125,975258,0.0,0.0
-2024-03-18 00:00:00-04:00,394.9867449725404,401.4365123366034,394.9867449725404,397.1333312988281,299921,0.0,0.0
-2024-03-19 00:00:00-04:00,394.53952342236283,395.64262944657264,388.0499954467145,394.2513122558594,377464,0.0,0.0
-2024-03-20 00:00:00-04:00,397.5209504884276,405.5508603437795,395.88615649778296,404.1297302246094,388431,0.0,0.0
-2024-03-21 00:00:00-04:00,406.8626792458705,413.4814065886908,404.56699822546847,412.427978515625,285984,0.0,0.0
-2024-03-22 00:00:00-04:00,412.4279787881224,416.23422847676136,411.041635416218,415.32989501953125,418688,0.0,0.0
-2024-03-25 00:00:00-04:00,413.04413727934804,417.0441857636835,410.20187705114455,410.55963134765625,286150,0.0,0.0
-2024-03-26 00:00:00-04:00,409.90370735794414,413.9783030444067,408.51239013848976,410.768310546875,472565,0.0,0.0
-2024-03-27 00:00:00-04:00,412.17951204982035,413.2130749541568,406.8636644128452,411.2950134277344,275160,0.0,0.0
-2024-03-28 00:00:00-04:00,413.3124818118227,414.6242778893214,410.0031029390393,412.4776611328125,291185,0.0,0.0
-2024-04-01 00:00:00-04:00,413.04411741047744,415.8068866604822,411.3596151909949,414.216796875,263665,0.0,0.0
-2024-04-02 00:00:00-04:00,412.51740694553183,413.6602735632924,407.24031898127475,412.9646301269531,348782,0.0,0.0
-2024-04-03 00:00:00-04:00,412.63666826597375,424.07534310313787,408.7807102672543,421.76971435546875,428768,0.0,0.0
-2024-04-04 00:00:00-04:00,424.76105277732967,426.94739968193255,408.691255935565,410.0030822753906,369897,0.0,0.0
-2024-04-05 00:00:00-04:00,413.8590689123497,420.94488479180876,413.71497848431926,414.4950866699219,449666,0.0,0.0
-2024-04-08 00:00:00-04:00,416.5622085921076,417.4218379443688,411.3149332470092,413.16339111328125,367315,0.0,0.0
-2024-04-09 00:00:00-04:00,414.55473077371977,418.3113024792587,399.68742564004606,406.6341247558594,461212,0.0,0.0
-2024-04-10 00:00:00-04:00,399.260068603239,408.95958862462476,395.89106429433764,404.3880920410156,392669,0.0,0.0
-2024-04-11 00:00:00-04:00,403.71234130859375,406.81299980148276,400.95948937695965,403.71234130859375,313163,0.0,0.0
-2024-04-12 00:00:00-04:00,399.3892689484903,403.5730771099182,396.5171657742444,399.2501220703125,405898,0.0,0.0
-2024-04-15 00:00:00-04:00,407.9658381206444,411.37954698180994,395.9507705911605,400.09490966796875,370165,0.0,0.0
-2024-04-16 00:00:00-04:00,396.9743412479162,397.3619083745002,388.7158465532539,393.823974609375,492112,0.0,0.0
-2024-04-17 00:00:00-04:00,395.52338708780957,395.52338708780957,385.7940839296826,388.5469055175781,396855,0.0,0.0
-2024-04-18 00:00:00-04:00,393.30719771502487,395.47367939380433,388.49222448372456,389.8487548828125,302604,0.0,0.0
-2024-04-19 00:00:00-04:00,391.0512743729465,393.99295114568906,383.1455900762475,385.6251220703125,354622,0.0,0.0
-2024-04-22 00:00:00-04:00,388.75558740528976,391.2400932253989,384.6760482588723,388.1394348144531,391009,0.0,0.0
-2024-04-23 00:00:00-04:00,391.0612147345615,397.9979658785871,388.8052943759322,395.5333251953125,255029,0.0,0.0
-2024-04-24 00:00:00-04:00,397.4613253998905,405.4713701386082,392.81033755065596,396.0799255371094,342032,0.0,0.0
-2024-04-25 00:00:00-04:00,392.11464793703846,401.07379056906456,388.58666176957604,399.77685546875,349992,0.0,0.0
-2024-04-26 00:00:00-04:00,401.05887589902534,407.82666750931287,401.05887589902534,405.0042724609375,359603,0.0,0.0
-2024-04-29 00:00:00-04:00,405.84900906021244,409.30742183239596,400.9445968830184,404.6663818359375,540747,0.0,0.0
-2024-04-30 00:00:00-04:00,392.52211220398783,397.5209367707423,366.26584098576643,368.2236328125,1651005,0.0,0.0
-2024-05-01 00:00:00-04:00,365.4410156916975,382.633784889808,363.62237066436444,370.9864196777344,907625,0.0,0.0
-2024-05-02 00:00:00-04:00,371.7118724576408,374.7032270809272,364.9976412555803,370.6286315917969,645589,0.0,0.0
-2024-05-03 00:00:00-04:00,375.0908079161947,378.94179196325166,373.95788902539795,377.53558349609375,433697,0.0,0.0
-2024-05-06 00:00:00-04:00,381.1033307556711,385.6648798388352,380.457334974471,385.5953063964844,463387,0.0,0.0
-2024-05-07 00:00:00-04:00,387.1854146476606,391.0314250189606,384.7803995352602,390.62396240234375,460689,0.0,0.0
-2024-05-08 00:00:00-04:00,395.3246342730152,397.03397548047997,392.4028530192273,393.9134216308594,358497,0.0,0.0
-2024-05-09 00:00:00-04:00,393.94325273085224,406.7036715004897,393.94325273085224,406.6738586425781,526426,0.0,0.0
-2024-05-10 00:00:00-04:00,408.87018422332415,409.9633425670721,402.62910655570994,404.7458801269531,296011,0.0,0.0
-2024-05-13 00:00:00-04:00,404.8750733880379,405.5409343104459,395.46376387242896,399.5284118652344,311927,0.0,0.0
-2024-05-14 00:00:00-04:00,397.3420643099565,399.1110312862927,393.10845657836194,398.55450439453125,266355,0.0,0.0
-2024-05-15 00:00:00-04:00,401.2775247752113,404.80551110155574,400.4625995427708,402.2216491699219,340011,0.0,0.0
-2024-05-16 00:00:00-04:00,400.3234727931348,400.3234727931348,386.8077546699653,388.9046630859375,490337,0.0,0.0
-2024-05-17 00:00:00-04:00,391.49848310246404,391.49848310246404,385.93318411961445,390.305908203125,380105,0.0,0.0
-2024-05-20 00:00:00-04:00,390.3854451159744,398.6191011979329,389.3767211764056,395.30474853515625,333212,0.0,0.0
-2024-05-21 00:00:00-04:00,393.42648444747056,402.0377904176851,392.9524509105186,401.49615478515625,376146,0.0,0.0
-2024-05-22 00:00:00-04:00,402.3707113321001,404.95460357850084,396.8352248122864,398.6539001464844,410264,0.0,0.0
-2024-05-23 00:00:00-04:00,407.21050406987393,407.21050406987393,396.169374758785,398.12713623046875,341532,0.0,0.0
-2024-05-24 00:00:00-04:00,399.82656688224205,411.06646898249954,399.2600922665353,410.44036865234375,346289,0.0,0.0
-2024-05-28 00:00:00-04:00,411.8714363019531,413.1832626443727,394.1519239362987,395.1954345703125,564225,0.0,0.0
-2024-05-29 00:00:00-04:00,391.7966216804503,391.7966216804503,384.5617419162979,386.86737060546875,315029,0.0,0.0
-2024-05-30 00:00:00-04:00,385.8934430478241,392.30348038112135,382.7530542890895,388.2586975097656,324491,0.0,0.0
-2024-05-31 00:00:00-04:00,387.341533716263,390.721061238894,377.08326531638807,387.6904602050781,717927,1.22,0.0
-2024-06-03 00:00:00-04:00,390.65128918521333,391.47874607878293,374.4912976159636,384.5601501464844,567562,0.0,0.0
-2024-06-04 00:00:00-04:00,383.71276574007516,387.18204259521826,364.79132922450236,370.6232604980469,1034275,0.0,0.0
-2024-06-05 00:00:00-04:00,376.5349795470287,380.6422663541409,373.84329564897797,380.44287109375,547733,0.0,0.0
-2024-06-06 00:00:00-04:00,380.51266739967286,380.8217087608649,363.87414580553843,364.8112487792969,648288,0.0,0.0
-2024-06-07 00:00:00-04:00,365.1003564965225,372.1684833918346,362.6878077192865,365.5489501953125,564349,0.0,0.0
-2024-06-10 00:00:00-04:00,364.14331102408534,370.2843141092226,364.14331102408534,367.8717956542969,557334,0.0,0.0
-2024-06-11 00:00:00-04:00,365.2498909714762,368.05122097919525,362.6878109385687,366.5757751464844,487531,0.0,0.0
-2024-06-12 00:00:00-04:00,372.37782896800275,384.36074179363374,371.5603509926638,382.3070983886719,620873,0.0,0.0
-2024-06-13 00:00:00-04:00,380.43288142296984,384.8990734875334,373.9529311486834,383.8224182128906,409624,0.0,0.0
-2024-06-14 00:00:00-04:00,377.95057034878903,380.76686858850525,371.4706200984527,373.5840759277344,442020,0.0,0.0
-2024-06-17 00:00:00-04:00,372.95602664165676,381.51456773631463,368.140938375483,380.4528503417969,455344,0.0,0.0
-2024-06-18 00:00:00-04:00,377.37237220555767,389.0661706297518,370.8429534448812,386.5439758300781,464506,0.0,0.0
-2024-06-20 00:00:00-04:00,387.3016647725165,389.52479724990616,377.2926248142706,378.8976745605469,517439,0.0,0.0
-2024-06-21 00:00:00-04:00,382.12767482425033,383.0448504632538,374.2520485217355,376.2259521484375,736091,0.0,0.0
-2024-06-24 00:00:00-04:00,376.2558379744016,380.5325832982927,372.66693631312125,378.38922119140625,461339,0.0,0.0
-2024-06-25 00:00:00-04:00,378.36930508614455,379.5855431735373,372.19839590791173,376.8739318847656,323539,0.0,0.0
-2024-06-26 00:00:00-04:00,373.0956218639077,373.22522574526585,368.15591900083024,370.6232604980469,492891,0.0,0.0
-2024-06-27 00:00:00-04:00,374.1224414138682,375.9767200332856,366.01623588089336,368.69921875,538539,0.0,0.0
-2024-06-28 00:00:00-04:00,369.7359983527477,376.61969815774125,362.45849748317073,364.3526611328125,1829822,0.0,0.0
-2024-07-01 00:00:00-04:00,370.81265941138287,370.81265941138287,356.5966658916658,358.0322265625,652717,0.0,0.0
-2024-07-02 00:00:00-04:00,358.35122139298346,366.28669032978956,357.05025402417533,364.681640625,405634,0.0,0.0
-2024-07-03 00:00:00-04:00,365.7782503469891,371.23137905957464,364.66170991398616,370.1447448730469,334883,0.0,0.0
-2024-07-05 00:00:00-04:00,369.52667940374266,373.26012305957084,366.555860280336,371.6002502441406,477851,0.0,0.0
-2024-07-08 00:00:00-04:00,374.6807024602462,379.8247898795065,373.23519329876154,375.84710693359375,529666,0.0,0.0
-2024-07-09 00:00:00-04:00,375.0695049156494,376.8091174812922,368.8387834493388,370.0051574707031,356368,0.0,0.0
-2024-07-10 00:00:00-04:00,371.32110781249764,375.13928069154775,368.4101012421424,374.1623229980469,285488,0.0,0.0
-2024-07-11 00:00:00-04:00,376.23589291695555,382.526427109207,374.44145723735943,377.85089111328125,546519,0.0,0.0
-2024-07-12 00:00:00-04:00,380.1637287980901,384.7395669995358,377.6016488253728,379.2964172363281,488063,0.0,0.0
-2024-07-15 00:00:00-04:00,379.0970433656703,382.2472999726603,372.6769051603463,373.4445495605469,478995,0.0,0.0
-2024-07-16 00:00:00-04:00,377.1530775683092,390.6712492537404,375.7474230688066,390.20269775390625,480079,0.0,0.0
-2024-07-17 00:00:00-04:00,385.18819430233066,387.00258771289407,365.3794892884495,365.4791564941406,725598,0.0,0.0
-2024-07-18 00:00:00-04:00,370.6531603454702,379.0920765891574,364.23302227147724,367.6424865722656,838365,0.0,0.0
-2024-07-19 00:00:00-04:00,369.7659078899317,373.68377825043257,368.02130587753396,369.0880126953125,533367,0.0,0.0
-2024-07-22 00:00:00-04:00,374.42150730892365,378.7780535671007,371.1715834911255,378.0901794433594,410683,0.0,0.0
-2024-07-23 00:00:00-04:00,376.0863502938764,383.2940598881316,375.8670276798156,378.4291076660156,374243,0.0,0.0
-2024-07-24 00:00:00-04:00,371.620180094876,372.92117794458864,354.5828978455403,355.87890625,668557,0.0,0.0
-2024-07-25 00:00:00-04:00,355.99851479603956,363.385661962818,346.05926650026623,354.4532775878906,737031,0.0,0.0
-2024-07-26 00:00:00-04:00,363.50529905615997,368.4200851076548,361.19244782365195,365.95770263671875,342262,0.0,0.0
-2024-07-29 00:00:00-04:00,367.02440299296666,371.4208038653656,362.7576059993862,365.7583312988281,526629,0.0,0.0
-2024-07-30 00:00:00-04:00,377.5917088318511,387.85992588597173,367.8618042204896,378.62847900390625,793266,0.0,0.0
-2024-07-31 00:00:00-04:00,390.55161062527526,402.3451071392197,389.98336151104075,394.4295959472656,868384,0.0,0.0
-2024-08-01 00:00:00-04:00,394.42959408657003,397.56987168831967,369.8905298723302,378.59857177734375,658817,0.0,0.0
-2024-08-02 00:00:00-04:00,367.8618159338109,368.43006506492924,353.5261663150345,365.06048583984375,599728,0.0,0.0
-2024-08-05 00:00:00-04:00,348.9503308411311,367.9864335083699,345.0623664803544,363.29595947265625,556459,0.0,0.0
-2024-08-06 00:00:00-04:00,363.4853257421716,367.6823616698551,359.3581116206991,359.9163818359375,409256,0.0,0.0
-2024-08-07 00:00:00-04:00,365.2498812632329,368.8686891532986,357.8727131426525,357.9325256347656,403183,0.0,0.0
-2024-08-08 00:00:00-04:00,362.4485467524425,374.4115317990904,358.5670628905919,372.6270446777344,463829,0.0,0.0
-2024-08-09 00:00:00-04:00,370.28430128257116,375.9467737826788,368.51977187425973,375.8371276855469,414487,0.0,0.0
-2024-08-12 00:00:00-04:00,376.4153250136315,378.8029570050769,369.35717696165193,372.1186218261719,317600,0.0,0.0
-2024-08-13 00:00:00-04:00,376.8041349299536,378.8876845755928,370.51360085635736,373.92303466796875,377122,0.0,0.0
-2024-08-14 00:00:00-04:00,375.5679677793258,379.5157444359117,374.51123983803484,378.50885009765625,358502,0.0,0.0
-2024-08-15 00:00:00-04:00,384.54021877428715,388.03937141860916,378.3693095236816,379.7948913574219,349053,0.0,0.0
-2024-08-16 00:00:00-04:00,378.77802783854605,378.77802783854605,370.3740076853003,372.6768798828125,332625,0.0,0.0
-2024-08-19 00:00:00-04:00,372.73672382764045,374.5610656738281,369.19765580560306,374.5610656738281,299129,0.0,0.0
-2024-08-20 00:00:00-04:00,374.6807166304826,375.5530176900987,368.4898799145147,369.7759094238281,244720,0.0,0.0
-2024-08-21 00:00:00-04:00,369.7759042533408,376.3106779412353,368.93846847518597,374.26202392578125,333752,0.0,0.0
-2024-08-22 00:00:00-04:00,374.20217858186936,381.18180385382817,373.8831887512713,376.9736328125,237513,0.0,0.0
-2024-08-23 00:00:00-04:00,379.06713702756366,385.48727523135875,379.06713702756366,384.5900573730469,369133,0.0,0.0
-2024-08-26 00:00:00-04:00,386.81316772370513,390.2275909196776,382.7756419573262,383.9220886230469,294307,0.0,0.0
-2024-08-27 00:00:00-04:00,381.41985386099293,388.49795957770425,380.3033134346786,386.7732849121094,478413,0.0,0.0
-2024-08-28 00:00:00-04:00,387.4212794401099,390.28242192958055,383.7426589755205,387.8699035644531,377009,0.0,0.0
-2024-08-29 00:00:00-04:00,391.4189179629422,401.42795759852726,389.2082591697214,394.29998779296875,391782,0.0,0.0
-2024-08-30 00:00:00-04:00,396.3800048828125,401.05499267578125,391.5,399.9200134277344,594192,1.22,0.0
-2024-09-03 00:00:00-04:00,396.17999267578125,396.9549865722656,376.3599853515625,378.9599914550781,591207,0.0,0.0
-2024-09-04 00:00:00-04:00,377.5199890136719,379.20001220703125,369.20001220703125,374.7699890136719,441828,0.0,0.0
-2024-09-05 00:00:00-04:00,373.3399963378906,373.5,364.79998779296875,370.4200134277344,428210,0.0,0.0
-2024-09-06 00:00:00-04:00,375.2699890136719,380.8599853515625,366.9100036621094,370.92999267578125,381357,0.0,0.0
-2024-09-09 00:00:00-04:00,374.0,380.3699951171875,372.489990234375,378.1199951171875,374660,0.0,0.0
-2024-09-10 00:00:00-04:00,381.0,381.0,373.3949890136719,380.1600036621094,216044,0.0,0.0
-2024-09-11 00:00:00-04:00,381.1199951171875,394.2279968261719,373.8800048828125,392.8699951171875,440598,0.0,0.0
-2024-09-12 00:00:00-04:00,392.6300048828125,400.5350036621094,390.9549865722656,399.17999267578125,377673,0.0,0.0
-2024-09-13 00:00:00-04:00,402.7200012207031,408.82000732421875,402.0,404.6300048828125,351497,0.0,0.0
-2024-09-16 00:00:00-04:00,406.7300109863281,409.5799865722656,400.9765930175781,408.82000732421875,345050,0.0,0.0
-2024-09-17 00:00:00-04:00,409.9800109863281,413.8900146484375,403.5150146484375,411.2900085449219,399973,0.0,0.0
-2024-09-18 00:00:00-04:00,415.0,418.44000244140625,409.3999938964844,409.8599853515625,427543,0.0,0.0
-2024-09-19 00:00:00-04:00,419.0,424.54998779296875,411.3700866699219,422.5400085449219,430424,0.0,0.0
-2024-09-20 00:00:00-04:00,418.80999755859375,427.5299987792969,418.44000244140625,426.010009765625,690423,0.0,0.0
-2024-09-23 00:00:00-04:00,427.17999267578125,433.0325012207031,423.1000061035156,426.5899963378906,258181,0.0,0.0
-2024-09-24 00:00:00-04:00,426.0799865722656,428.79998779296875,419.92999267578125,424.8599853515625,322846,0.0,0.0
-2024-09-25 00:00:00-04:00,428.510009765625,428.510009765625,420.70001220703125,424.1300048828125,456953,0.0,0.0
-2024-09-26 00:00:00-04:00,430.6300048828125,432.6600036621094,424.6700134277344,427.95001220703125,308496,0.0,0.0
-2024-09-27 00:00:00-04:00,428.79998779296875,432.94500732421875,427.17840576171875,428.4800109863281,299122,0.0,0.0
-2024-09-30 00:00:00-04:00,426.7650146484375,431.54998779296875,425.3599853515625,428.3500061035156,468445,0.0,0.0
-2024-10-01 00:00:00-04:00,429.0299987792969,430.489990234375,421.75,427.2900085449219,281742,0.0,0.0
-2024-10-02 00:00:00-04:00,423.2900085449219,428.6000061035156,422.1600036621094,427.70001220703125,327209,0.0,0.0
diff --git a/stockapp/sample/KDP_10year_data.csv b/stockapp/sample/KDP_10year_data.csv
deleted file mode 100644
index 1f3da26..0000000
--- a/stockapp/sample/KDP_10year_data.csv
+++ /dev/null
@@ -1,2518 +0,0 @@
-Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
-2014-10-06 00:00:00-04:00,64.9800033569336,64.9800033569336,64.06999969482422,64.69000244140625,8.311882972717285,981900,0.0,0.0
-2014-10-07 00:00:00-04:00,64.44000244140625,64.9800033569336,64.16999816894531,64.16999816894531,8.245067596435547,1634500,0.0,0.0
-2014-10-08 00:00:00-04:00,64.33000183105469,65.23999786376953,64.13999938964844,65.19999694824219,8.377410888671875,1401200,0.0,0.0
-2014-10-09 00:00:00-04:00,65.31999969482422,65.7699966430664,64.0999984741211,64.26000213623047,8.256633758544922,1879700,0.0,0.0
-2014-10-10 00:00:00-04:00,64.5199966430664,65.19000244140625,64.41000366210938,64.43000030517578,8.278472900390625,1650800,0.0,0.0
-2014-10-13 00:00:00-04:00,64.2699966430664,64.62000274658203,63.689998626708984,63.790000915527344,8.196242332458496,1095000,0.0,0.0
-2014-10-14 00:00:00-04:00,64.04000091552734,64.5999984741211,63.9900016784668,64.08000183105469,8.233506202697754,1594000,0.0,0.0
-2014-10-15 00:00:00-04:00,63.56999969482422,63.900001525878906,61.2599983215332,62.13999938964844,7.984238624572754,2382700,0.0,0.0
-2014-10-16 00:00:00-04:00,61.29999923706055,62.13999938964844,60.650001525878906,61.849998474121094,7.946978569030762,2229500,0.0,0.0
-2014-10-17 00:00:00-04:00,62.220001220703125,63.310001373291016,61.7599983215332,63.09000015258789,8.10629940032959,1853100,0.0,0.0
-2014-10-20 00:00:00-04:00,63.099998474121094,64.94999694824219,62.959999084472656,64.87999725341797,8.336296081542969,1790100,0.0,0.0
-2014-10-21 00:00:00-04:00,64.77999877929688,65.66000366210938,64.5,65.36000061035156,8.397970199584961,1529900,0.0,0.0
-2014-10-22 00:00:00-04:00,65.37000274658203,65.62999725341797,64.44999694824219,65.43000030517578,8.406965255737305,2433700,0.0,0.0
-2014-10-23 00:00:00-04:00,67.12999725341797,69.3499984741211,66.75,66.94999694824219,8.60226821899414,2675300,0.0,0.0
-2014-10-24 00:00:00-04:00,67.0199966430664,67.48999786376953,66.43000030517578,66.80000305175781,8.582991600036621,1587500,0.0,0.0
-2014-10-27 00:00:00-04:00,66.3499984741211,67.95999908447266,66.25,67.91999816894531,8.726898193359375,1832100,0.0,0.0
-2014-10-28 00:00:00-04:00,68.37999725341797,68.70999908447266,67.47000122070312,67.9000015258789,8.72433090209961,1453100,0.0,0.0
-2014-10-29 00:00:00-04:00,67.91999816894531,68.13999938964844,67.29000091552734,67.72000122070312,8.701202392578125,1237200,0.0,0.0
-2014-10-30 00:00:00-04:00,67.87000274658203,69.26000213623047,67.5199966430664,68.94000244140625,8.857955932617188,1683400,0.0,0.0
-2014-10-31 00:00:00-04:00,69.68000030517578,69.87999725341797,68.95999908447266,69.25,8.897789001464844,1884300,0.0,0.0
-2014-11-03 00:00:00-05:00,69.08999633789062,69.69000244140625,69.08000183105469,69.52999877929688,8.933764457702637,1468500,0.0,0.0
-2014-11-04 00:00:00-05:00,69.63999938964844,70.54000091552734,69.62999725341797,70.3499984741211,9.0391263961792,1617500,0.0,0.0
-2014-11-05 00:00:00-05:00,70.9800033569336,70.98999786376953,68.83999633789062,69.0,8.865668296813965,1889800,0.0,0.0
-2014-11-06 00:00:00-05:00,69.25,70.02999877929688,69.12999725341797,69.94000244140625,8.986443519592285,1792300,0.0,0.0
-2014-11-07 00:00:00-05:00,69.93000030517578,70.3499984741211,69.48999786376953,69.94999694824219,8.987728118896484,1168500,0.0,0.0
-2014-11-10 00:00:00-05:00,69.94999694824219,70.55999755859375,69.5999984741211,70.47000122070312,9.05454158782959,1184700,0.0,0.0
-2014-11-11 00:00:00-05:00,70.4800033569336,70.55999755859375,69.62000274658203,69.73999786376953,8.960747718811035,1254700,0.0,0.0
-2014-11-12 00:00:00-05:00,69.31999969482422,70.73999786376953,69.04000091552734,70.66000366210938,9.078957557678223,1552700,0.0,0.0
-2014-11-13 00:00:00-05:00,70.83000183105469,71.5,70.19000244140625,70.70999908447266,9.085379600524902,1408000,0.0,0.0
-2014-11-14 00:00:00-05:00,70.7300033569336,70.7699966430664,69.80999755859375,70.0999984741211,9.007001876831055,1215100,0.0,0.0
-2014-11-17 00:00:00-05:00,70.0,70.7699966430664,69.83000183105469,70.75,9.090519905090332,1258300,0.0,0.0
-2014-11-18 00:00:00-05:00,71.16000366210938,71.44999694824219,70.66999816894531,70.9000015258789,9.109794616699219,1970700,0.0,0.0
-2014-11-19 00:00:00-05:00,71.16999816894531,71.19999694824219,70.69000244140625,71.18000030517578,9.145770072937012,2333100,0.0,0.0
-2014-11-20 00:00:00-05:00,70.87000274658203,72.12000274658203,70.87000274658203,71.76000213623047,9.220292091369629,1494300,0.0,0.0
-2014-11-21 00:00:00-05:00,72.55000305175781,72.62999725341797,71.58999633789062,71.9800033569336,9.248562812805176,1815100,0.0,0.0
-2014-11-24 00:00:00-05:00,72.25,72.80999755859375,72.04000091552734,72.69000244140625,9.339784622192383,1673500,0.0,0.0
-2014-11-25 00:00:00-05:00,72.6500015258789,73.7300033569336,72.55000305175781,73.26000213623047,9.4130277633667,1764900,0.0,0.0
-2014-11-26 00:00:00-05:00,73.06999969482422,73.41000366210938,72.63999938964844,72.88999938964844,9.365484237670898,1329300,0.0,0.0
-2014-11-28 00:00:00-05:00,73.19000244140625,74.27999877929688,73.19000244140625,74.0,9.508109092712402,708700,0.0,0.0
-2014-12-01 00:00:00-05:00,72.83999633789062,73.66000366210938,72.45999908447266,73.02999877929688,9.383471488952637,1529300,0.0,0.0
-2014-12-02 00:00:00-05:00,72.94000244140625,73.95999908447266,72.69999694824219,73.58999633789062,9.455428123474121,2106400,0.0,0.0
-2014-12-03 00:00:00-05:00,73.4800033569336,73.68000030517578,72.29000091552734,72.4000015258789,9.302526473999023,2774600,0.0,0.0
-2014-12-04 00:00:00-05:00,72.45999908447266,72.80000305175781,71.97000122070312,72.12000274658203,9.266549110412598,1788500,0.0,0.0
-2014-12-05 00:00:00-05:00,71.98999786376953,72.25,71.58000183105469,71.94000244140625,9.243419647216797,1389200,0.0,0.0
-2014-12-08 00:00:00-05:00,72.04000091552734,72.44000244140625,71.54000091552734,71.76000213623047,9.220292091369629,1480000,0.0,0.0
-2014-12-09 00:00:00-05:00,71.23999786376953,71.83999633789062,70.5,71.25,9.154764175415039,1631700,0.0,0.0
-2014-12-10 00:00:00-05:00,71.2699966430664,72.16000366210938,71.0999984741211,71.23999786376953,9.153477668762207,1572100,0.0,0.0
-2014-12-11 00:00:00-05:00,70.87999725341797,71.68000030517578,70.70999908447266,71.02999877929688,9.179323196411133,1283200,0.41,0.0
-2014-12-12 00:00:00-05:00,70.62999725341797,71.62999725341797,70.16999816894531,70.20999908447266,9.073355674743652,1435500,0.0,0.0
-2014-12-15 00:00:00-05:00,70.58000183105469,70.88999938964844,69.77999877929688,69.91000366210938,9.034586906433105,1364100,0.0,0.0
-2014-12-16 00:00:00-05:00,69.75,71.44999694824219,69.38999938964844,69.88999938964844,9.032004356384277,1227900,0.0,0.0
-2014-12-17 00:00:00-05:00,69.83000183105469,70.79000091552734,69.70999908447266,70.51000213623047,9.112125396728516,2068100,0.0,0.0
-2014-12-18 00:00:00-05:00,71.29000091552734,72.30999755859375,70.7300033569336,72.30999755859375,9.344741821289062,2347600,0.0,0.0
-2014-12-19 00:00:00-05:00,72.20999908447266,72.83999633789062,71.31999969482422,71.66000366210938,9.2607421875,2703800,0.0,0.0
-2014-12-22 00:00:00-05:00,71.91999816894531,72.80000305175781,71.91999816894531,72.76000213623047,9.4028959274292,1073000,0.0,0.0
-2014-12-23 00:00:00-05:00,73.12000274658203,73.5999984741211,73.0,73.44999694824219,9.492066383361816,936000,0.0,0.0
-2014-12-24 00:00:00-05:00,73.41999816894531,73.9800033569336,73.38999938964844,73.4800033569336,9.495944023132324,500900,0.0,0.0
-2014-12-26 00:00:00-05:00,73.4000015258789,73.4800033569336,73.08000183105469,73.11000061035156,9.448128700256348,461500,0.0,0.0
-2014-12-29 00:00:00-05:00,72.9800033569336,73.26000213623047,72.25,72.91000366210938,9.422281265258789,599500,0.0,0.0
-2014-12-30 00:00:00-05:00,72.62999725341797,73.13999938964844,72.5,72.69999694824219,9.395142555236816,813000,0.0,0.0
-2014-12-31 00:00:00-05:00,72.80000305175781,72.91000366210938,71.68000030517578,71.68000030517578,9.263326644897461,871300,0.0,0.0
-2015-01-02 00:00:00-05:00,71.68000030517578,72.33999633789062,70.97000122070312,71.5999984741211,9.252989768981934,1042400,0.0,0.0
-2015-01-05 00:00:00-05:00,70.98999786376953,71.70999908447266,70.93000030517578,71.37999725341797,9.224556922912598,1433500,0.0,0.0
-2015-01-06 00:00:00-05:00,71.63999938964844,71.98999786376953,70.77999877929688,71.4800033569336,9.237480163574219,1549100,0.0,0.0
-2015-01-07 00:00:00-05:00,71.91999816894531,72.75,71.76000213623047,72.5199966430664,9.371881484985352,1163600,0.0,0.0
-2015-01-08 00:00:00-05:00,73.2300033569336,74.25,73.1500015258789,74.19999694824219,9.58899211883545,1794800,0.0,0.0
-2015-01-09 00:00:00-05:00,74.2300033569336,74.26000213623047,73.4000015258789,73.8499984741211,9.5437593460083,1159900,0.0,0.0
-2015-01-12 00:00:00-05:00,74.16000366210938,74.19000244140625,73.12999725341797,73.2300033569336,9.46363639831543,1049900,0.0,0.0
-2015-01-13 00:00:00-05:00,73.93000030517578,74.87000274658203,73.36000061035156,73.79000091552734,9.536005020141602,1311400,0.0,0.0
-2015-01-14 00:00:00-05:00,73.16999816894531,74.87000274658203,73.05999755859375,74.80999755859375,9.66781997680664,1395600,0.0,0.0
-2015-01-15 00:00:00-05:00,76.08999633789062,76.08999633789062,75.02999877929688,75.51000213623047,9.758283615112305,1566700,0.0,0.0
-2015-01-16 00:00:00-05:00,75.4800033569336,76.5,75.31999969482422,76.45999908447266,9.881053924560547,1036500,0.0,0.0
-2015-01-20 00:00:00-05:00,77.12000274658203,77.83000183105469,76.2699966430664,77.80000305175781,10.05422306060791,1445000,0.0,0.0
-2015-01-21 00:00:00-05:00,77.83000183105469,78.80000305175781,77.31999969482422,78.73999786376953,10.175703048706055,2058900,0.0,0.0
-2015-01-22 00:00:00-05:00,79.13999938964844,79.41000366210938,78.26000213623047,79.33999633789062,10.253241539001465,3003900,0.0,0.0
-2015-01-23 00:00:00-05:00,79.44999694824219,79.48999786376953,78.41999816894531,78.51000213623047,10.145977020263672,1088800,0.0,0.0
-2015-01-26 00:00:00-05:00,78.51000213623047,79.16999816894531,78.08000183105469,79.12000274658203,10.22480583190918,1264900,0.0,0.0
-2015-01-27 00:00:00-05:00,78.37000274658203,79.51000213623047,78.1500015258789,79.19999694824219,10.235149383544922,1497200,0.0,0.0
-2015-01-28 00:00:00-05:00,79.4800033569336,80.04000091552734,78.30000305175781,78.45999908447266,10.139516830444336,1050200,0.0,0.0
-2015-01-29 00:00:00-05:00,78.63999938964844,79.20999908447266,77.91000366210938,79.08000183105469,10.219643592834473,1870900,0.0,0.0
-2015-01-30 00:00:00-05:00,78.70999908447266,78.79000091552734,77.12999725341797,77.2699966430664,9.98573112487793,1590500,0.0,0.0
-2015-02-02 00:00:00-05:00,77.43000030517578,78.52999877929688,76.69999694824219,78.5,10.144686698913574,1400300,0.0,0.0
-2015-02-03 00:00:00-05:00,78.45999908447266,78.8499984741211,77.62000274658203,77.81999969482422,10.056805610656738,1225100,0.0,0.0
-2015-02-04 00:00:00-05:00,77.75,79.19999694824219,77.62000274658203,78.6500015258789,10.164067268371582,1249200,0.0,0.0
-2015-02-05 00:00:00-05:00,78.66000366210938,78.88999938964844,77.23999786376953,77.36000061035156,9.997360229492188,1922900,0.0,0.0
-2015-02-06 00:00:00-05:00,76.45999908447266,78.38999938964844,76.45999908447266,77.98999786376953,10.078779220581055,1981500,0.0,0.0
-2015-02-09 00:00:00-05:00,78.02999877929688,78.37000274658203,77.51000213623047,77.87999725341797,10.064562797546387,939900,0.0,0.0
-2015-02-10 00:00:00-05:00,78.69000244140625,79.11000061035156,77.70999908447266,78.79000091552734,10.182164192199707,1273100,0.0,0.0
-2015-02-11 00:00:00-05:00,78.91999816894531,79.52999877929688,78.4000015258789,79.48999786376953,10.272624969482422,1656300,0.0,0.0
-2015-02-12 00:00:00-05:00,80.5,81.44999694824219,77.7699966430664,78.30000305175781,10.1188383102417,2782800,0.0,0.0
-2015-02-13 00:00:00-05:00,77.55000305175781,77.77999877929688,76.1500015258789,76.94999694824219,9.944375991821289,2685000,0.0,0.0
-2015-02-17 00:00:00-05:00,76.55999755859375,77.47000122070312,76.26000213623047,77.06999969482422,9.959884643554688,1518100,0.0,0.0
-2015-02-18 00:00:00-05:00,76.68000030517578,78.30000305175781,76.68000030517578,78.0199966430664,10.08265495300293,1377400,0.0,0.0
-2015-02-19 00:00:00-05:00,78.05000305175781,78.80000305175781,77.94999694824219,78.22000122070312,10.108503341674805,1626800,0.0,0.0
-2015-02-20 00:00:00-05:00,77.98999786376953,78.83999633789062,77.41999816894531,78.81999969482422,10.186041831970215,1322300,0.0,0.0
-2015-02-23 00:00:00-05:00,78.81999969482422,79.0,78.44000244140625,78.8499984741211,10.189918518066406,874500,0.0,0.0
-2015-02-24 00:00:00-05:00,78.68000030517578,79.08000183105469,78.33999633789062,78.91000366210938,10.197669982910156,1488900,0.0,0.0
-2015-02-25 00:00:00-05:00,79.0,79.2300033569336,78.51000213623047,79.02999877929688,10.213180541992188,813900,0.0,0.0
-2015-02-26 00:00:00-05:00,79.06999969482422,79.06999969482422,77.9000015258789,78.19000244140625,10.104623794555664,3503100,0.0,0.0
-2015-02-27 00:00:00-05:00,78.19000244140625,79.0999984741211,78.11000061035156,78.79000091552734,10.182164192199707,1398500,0.0,0.0
-2015-03-02 00:00:00-05:00,78.93000030517578,79.41999816894531,78.79000091552734,79.19999694824219,10.235149383544922,1039100,0.0,0.0
-2015-03-03 00:00:00-05:00,79.26000213623047,79.30999755859375,78.48999786376953,78.98999786376953,10.208008766174316,1059100,0.0,0.0
-2015-03-04 00:00:00-05:00,78.97000122070312,78.98999786376953,77.66000366210938,78.0199966430664,10.08265495300293,1826500,0.0,0.0
-2015-03-05 00:00:00-05:00,78.33000183105469,79.05000305175781,78.06999969482422,78.9000015258789,10.196379661560059,1376700,0.0,0.0
-2015-03-06 00:00:00-05:00,78.80000305175781,78.80000305175781,78.08999633789062,78.3499984741211,10.1253023147583,2182200,0.0,0.0
-2015-03-09 00:00:00-04:00,78.37999725341797,79.05000305175781,78.16000366210938,78.79000091552734,10.182164192199707,1101900,0.0,0.0
-2015-03-10 00:00:00-04:00,78.08000183105469,78.4800033569336,77.88999938964844,77.94999694824219,10.0736083984375,1061200,0.0,0.0
-2015-03-11 00:00:00-04:00,78.0999984741211,78.0999984741211,76.77999877929688,76.87000274658203,9.934038162231445,898100,0.0,0.0
-2015-03-12 00:00:00-04:00,76.75,77.61000061035156,76.75,77.55999755859375,10.086189270019531,864300,0.48,0.0
-2015-03-13 00:00:00-04:00,77.2300033569336,77.48999786376953,76.44999694824219,76.69000244140625,9.973052024841309,1126200,0.0,0.0
-2015-03-16 00:00:00-04:00,76.91000366210938,77.68000030517578,76.83000183105469,77.2699966430664,10.048476219177246,1523100,0.0,0.0
-2015-03-17 00:00:00-04:00,76.7699966430664,76.98999786376953,75.4800033569336,75.73999786376953,9.849509239196777,1562800,0.0,0.0
-2015-03-18 00:00:00-04:00,75.70999908447266,77.01000213623047,74.80999755859375,76.6500015258789,9.967848777770996,1458300,0.0,0.0
-2015-03-19 00:00:00-04:00,76.37000274658203,76.83999633789062,75.72000122070312,76.11000061035156,9.897625923156738,1006900,0.0,0.0
-2015-03-20 00:00:00-04:00,76.4800033569336,77.06999969482422,76.18000030517578,77.02999877929688,10.017266273498535,1826100,0.0,0.0
-2015-03-23 00:00:00-04:00,77.0,77.6500015258789,77.0,77.4000015258789,10.065381050109863,1462500,0.0,0.0
-2015-03-24 00:00:00-04:00,77.37000274658203,78.11000061035156,77.2699966430664,77.61000061035156,10.092692375183105,1228200,0.0,0.0
-2015-03-25 00:00:00-04:00,78.0199966430664,78.2300033569336,77.16000366210938,77.16999816894531,10.035470962524414,1464200,0.0,0.0
-2015-03-26 00:00:00-04:00,77.94999694824219,79.44000244140625,77.9000015258789,79.0999984741211,10.286456108093262,2313000,0.0,0.0
-2015-03-27 00:00:00-04:00,79.5,79.63999938964844,78.54000091552734,78.91999816894531,10.263047218322754,1690500,0.0,0.0
-2015-03-30 00:00:00-04:00,79.01000213623047,79.9800033569336,78.52999877929688,79.66999816894531,10.360583305358887,1247700,0.0,0.0
-2015-03-31 00:00:00-04:00,79.26000213623047,79.80999755859375,78.41000366210938,78.4800033569336,10.205830574035645,1910200,0.0,0.0
-2015-04-01 00:00:00-04:00,78.61000061035156,78.72000122070312,77.91999816894531,78.5,10.208431243896484,1899100,0.0,0.0
-2015-04-02 00:00:00-04:00,78.55000305175781,78.55000305175781,77.94000244140625,78.12000274658203,10.159013748168945,1880500,0.0,0.0
-2015-04-06 00:00:00-04:00,78.0,79.66999816894531,77.7699966430664,78.68000030517578,10.231841087341309,1982200,0.0,0.0
-2015-04-07 00:00:00-04:00,79.08999633789062,79.56999969482422,79.0199966430664,79.33000183105469,10.316367149353027,2187500,0.0,0.0
-2015-04-08 00:00:00-04:00,79.29000091552734,79.51000213623047,78.48999786376953,78.81999969482422,10.250045776367188,1546300,0.0,0.0
-2015-04-09 00:00:00-04:00,78.87999725341797,79.27999877929688,78.63999938964844,79.0199966430664,10.276050567626953,1348700,0.0,0.0
-2015-04-10 00:00:00-04:00,79.19000244140625,79.37999725341797,78.55999755859375,78.72000122070312,10.237040519714355,1354900,0.0,0.0
-2015-04-13 00:00:00-04:00,78.72000122070312,78.88999938964844,78.08000183105469,78.0999984741211,10.156411170959473,861500,0.0,0.0
-2015-04-14 00:00:00-04:00,77.98999786376953,78.4000015258789,77.5999984741211,78.1500015258789,10.162914276123047,1159400,0.0,0.0
-2015-04-15 00:00:00-04:00,78.44999694824219,79.04000091552734,77.79000091552734,78.0199966430664,10.146008491516113,1321500,0.0,0.0
-2015-04-16 00:00:00-04:00,78.1500015258789,78.58999633789062,77.9000015258789,78.36000061035156,10.190226554870605,976900,0.0,0.0
-2015-04-17 00:00:00-04:00,77.9000015258789,78.06999969482422,76.66999816894531,76.9800033569336,10.010765075683594,1025900,0.0,0.0
-2015-04-20 00:00:00-04:00,77.19999694824219,78.43000030517578,77.16000366210938,77.79000091552734,10.116100311279297,919000,0.0,0.0
-2015-04-21 00:00:00-04:00,78.1500015258789,79.44000244140625,78.12000274658203,79.19000244140625,10.298163414001465,1862800,0.0,0.0
-2015-04-22 00:00:00-04:00,79.5199966430664,79.58999633789062,78.06999969482422,78.80999755859375,10.248743057250977,1436900,0.0,0.0
-2015-04-23 00:00:00-04:00,79.5999984741211,79.9800033569336,78.2699966430664,78.94999694824219,10.266948699951172,1884400,0.0,0.0
-2015-04-24 00:00:00-04:00,79.19000244140625,79.73999786376953,78.66999816894531,78.86000061035156,10.255248069763184,1273800,0.0,0.0
-2015-04-27 00:00:00-04:00,79.16999816894531,79.16999816894531,77.05999755859375,77.23999786376953,10.044575691223145,1204200,0.0,0.0
-2015-04-28 00:00:00-04:00,77.13999938964844,77.61000061035156,76.08000183105469,76.25,9.915833473205566,1771900,0.0,0.0
-2015-04-29 00:00:00-04:00,76.22000122070312,76.2699966430664,74.7699966430664,75.30000305175781,9.792292594909668,1896700,0.0,0.0
-2015-04-30 00:00:00-04:00,75.18000030517578,75.55999755859375,74.2300033569336,74.58000183105469,9.698657989501953,1467700,0.0,0.0
-2015-05-01 00:00:00-04:00,74.83000183105469,75.98999786376953,74.72000122070312,75.97000122070312,9.879420280456543,1470300,0.0,0.0
-2015-05-04 00:00:00-04:00,75.80999755859375,76.29000091552734,75.69000244140625,76.16999816894531,9.905428886413574,781400,0.0,0.0
-2015-05-05 00:00:00-04:00,75.86000061035156,76.33999633789062,75.23999786376953,75.55000305175781,9.824799537658691,790600,0.0,0.0
-2015-05-06 00:00:00-04:00,75.8499984741211,76.23999786376953,75.30000305175781,75.5199966430664,9.820901870727539,1063300,0.0,0.0
-2015-05-07 00:00:00-04:00,75.80000305175781,76.26000213623047,75.5999984741211,75.75,9.850813865661621,1194500,0.0,0.0
-2015-05-08 00:00:00-04:00,76.37000274658203,76.9000015258789,76.16000366210938,76.51000213623047,9.9496431350708,818400,0.0,0.0
-2015-05-11 00:00:00-04:00,76.25,77.33000183105469,76.23999786376953,76.37000274658203,9.931438446044922,830200,0.0,0.0
-2015-05-12 00:00:00-04:00,75.95999908447266,75.9800033569336,75.30000305175781,75.76000213623047,9.852112770080566,802000,0.0,0.0
-2015-05-13 00:00:00-04:00,75.93000030517578,77.08000183105469,75.93000030517578,77.01000213623047,10.014668464660645,1976300,0.0,0.0
-2015-05-14 00:00:00-04:00,77.3499984741211,77.91000366210938,77.18000030517578,77.66000366210938,10.09919261932373,993900,0.0,0.0
-2015-05-15 00:00:00-04:00,77.62999725341797,78.47000122070312,77.16999816894531,77.41000366210938,10.066680908203125,1670700,0.0,0.0
-2015-05-18 00:00:00-04:00,77.31999969482422,77.75,77.30999755859375,77.3499984741211,10.058877944946289,856700,0.0,0.0
-2015-05-19 00:00:00-04:00,77.33999633789062,77.94000244140625,77.12999725341797,77.4800033569336,10.075786590576172,1576900,0.0,0.0
-2015-05-20 00:00:00-04:00,77.58999633789062,77.91000366210938,77.4000015258789,77.4000015258789,10.065381050109863,1075400,0.0,0.0
-2015-05-21 00:00:00-04:00,77.45999908447266,77.83999633789062,77.06999969482422,77.69000244140625,10.103097915649414,844200,0.0,0.0
-2015-05-22 00:00:00-04:00,77.61000061035156,77.79000091552734,76.94999694824219,77.05999755859375,10.021167755126953,977900,0.0,0.0
-2015-05-26 00:00:00-04:00,76.9800033569336,77.19999694824219,76.33999633789062,76.44000244140625,9.940542221069336,1069800,0.0,0.0
-2015-05-27 00:00:00-04:00,76.66000366210938,77.45999908447266,76.4800033569336,77.37000274658203,10.061481475830078,824800,0.0,0.0
-2015-05-28 00:00:00-04:00,77.13999938964844,77.51000213623047,76.63999938964844,76.98999786376953,10.012065887451172,900900,0.0,0.0
-2015-05-29 00:00:00-04:00,76.86000061035156,77.08999633789062,76.25,76.63999938964844,9.966548919677734,883900,0.0,0.0
-2015-06-01 00:00:00-04:00,76.7300033569336,77.06999969482422,76.16999816894531,76.45999908447266,9.943140983581543,690300,0.0,0.0
-2015-06-02 00:00:00-04:00,76.45999908447266,76.5,75.68000030517578,76.0,9.883323669433594,621800,0.0,0.0
-2015-06-03 00:00:00-04:00,76.41999816894531,76.4800033569336,75.69000244140625,76.13999938964844,9.901529312133789,1148800,0.0,0.0
-2015-06-04 00:00:00-04:00,75.80999755859375,76.08999633789062,75.1500015258789,75.26000213623047,9.787091255187988,1082900,0.0,0.0
-2015-06-05 00:00:00-04:00,75.13999938964844,75.25,73.30000305175781,73.86000061035156,9.605030059814453,1578100,0.0,0.0
-2015-06-08 00:00:00-04:00,73.80999755859375,73.98999786376953,73.43000030517578,73.45999908447266,9.553010940551758,697700,0.0,0.0
-2015-06-09 00:00:00-04:00,73.45999908447266,73.6500015258789,72.77999877929688,73.2699966430664,9.528302192687988,1291200,0.0,0.0
-2015-06-10 00:00:00-04:00,73.62000274658203,74.30999755859375,73.4000015258789,74.04000091552734,9.628435134887695,1089200,0.0,0.0
-2015-06-11 00:00:00-04:00,73.69000244140625,74.36000061035156,73.69000244140625,74.16999816894531,9.708281517028809,1064600,0.48,0.0
-2015-06-12 00:00:00-04:00,73.91999816894531,74.13999938964844,73.5,73.54000091552734,9.62581729888916,673900,0.0,0.0
-2015-06-15 00:00:00-04:00,73.33999633789062,73.63999938964844,72.58000183105469,72.75,9.522412300109863,1264900,0.0,0.0
-2015-06-16 00:00:00-04:00,72.83000183105469,73.5999984741211,72.76000213623047,73.54000091552734,9.62581729888916,719300,0.0,0.0
-2015-06-17 00:00:00-04:00,73.48999786376953,74.25,73.26000213623047,74.08999633789062,9.697806358337402,840900,0.0,0.0
-2015-06-18 00:00:00-04:00,74.25,75.05999755859375,74.1500015258789,74.7699966430664,9.786811828613281,717100,0.0,0.0
-2015-06-19 00:00:00-04:00,74.7699966430664,74.98999786376953,74.47000122070312,74.5999984741211,9.764565467834473,1283800,0.0,0.0
-2015-06-22 00:00:00-04:00,74.88999938964844,75.33000183105469,74.6500015258789,74.68000030517578,9.775033950805664,465700,0.0,0.0
-2015-06-23 00:00:00-04:00,74.58000183105469,74.81999969482422,74.23999786376953,74.25,9.718751907348633,566800,0.0,0.0
-2015-06-24 00:00:00-04:00,74.33000183105469,75.36000061035156,74.33000183105469,74.41999816894531,9.741003036499023,982100,0.0,0.0
-2015-06-25 00:00:00-04:00,74.5199966430664,75.02999877929688,74.45999908447266,74.69000244140625,9.776344299316406,1243400,0.0,0.0
-2015-06-26 00:00:00-04:00,74.73999786376953,75.16000366210938,74.55999755859375,74.87000274658203,9.799903869628906,782400,0.0,0.0
-2015-06-29 00:00:00-04:00,74.27999877929688,74.41999816894531,73.29000091552734,73.33000183105469,9.598332405090332,687400,0.0,0.0
-2015-06-30 00:00:00-04:00,73.83999633789062,73.94000244140625,72.70999908447266,72.9000015258789,9.542046546936035,1216100,0.0,0.0
-2015-07-01 00:00:00-04:00,73.30999755859375,74.56999969482422,73.16000366210938,74.56999969482422,9.760637283325195,1631600,0.0,0.0
-2015-07-02 00:00:00-04:00,74.52999877929688,74.8499984741211,73.76000213623047,74.18000030517578,9.709589958190918,925600,0.0,0.0
-2015-07-06 00:00:00-04:00,73.77999877929688,75.44999694824219,73.56999969482422,75.1500015258789,9.836552619934082,1443800,0.0,0.0
-2015-07-07 00:00:00-04:00,75.23999786376953,77.52999877929688,75.16999816894531,77.33999633789062,10.123207092285156,1781100,0.0,0.0
-2015-07-08 00:00:00-04:00,77.05999755859375,77.16000366210938,76.12999725341797,76.12999725341797,9.964827537536621,1096100,0.0,0.0
-2015-07-09 00:00:00-04:00,77.06999969482422,77.77999877929688,76.22000122070312,76.33999633789062,9.992317199707031,1005700,0.0,0.0
-2015-07-10 00:00:00-04:00,76.87999725341797,77.69999694824219,76.69000244140625,77.18000030517578,10.102266311645508,895900,0.0,0.0
-2015-07-13 00:00:00-04:00,77.72000122070312,78.36000061035156,77.44000244140625,78.30999755859375,10.250175476074219,751700,0.0,0.0
-2015-07-14 00:00:00-04:00,78.47000122070312,78.94000244140625,78.08000183105469,78.56999969482422,10.284207344055176,972100,0.0,0.0
-2015-07-15 00:00:00-04:00,78.3499984741211,78.93000030517578,78.11000061035156,78.31999969482422,10.251482963562012,729300,0.0,0.0
-2015-07-16 00:00:00-04:00,78.83000183105469,78.98999786376953,78.56999969482422,78.76000213623047,10.309075355529785,726100,0.0,0.0
-2015-07-17 00:00:00-04:00,78.58999633789062,78.75,78.20999908447266,78.66999816894531,10.297294616699219,464700,0.0,0.0
-2015-07-20 00:00:00-04:00,78.95999908447266,79.2699966430664,78.61000061035156,79.1500015258789,10.360124588012695,625500,0.0,0.0
-2015-07-21 00:00:00-04:00,79.29000091552734,79.66999816894531,78.54000091552734,78.77999877929688,10.311692237854004,659500,0.0,0.0
-2015-07-22 00:00:00-04:00,78.4800033569336,79.47000122070312,78.47000122070312,78.72000122070312,10.303840637207031,1024200,0.0,0.0
-2015-07-23 00:00:00-04:00,78.93000030517578,79.37000274658203,76.43000030517578,77.26000213623047,10.1127347946167,1261300,0.0,0.0
-2015-07-24 00:00:00-04:00,77.45999908447266,78.3499984741211,77.30000305175781,77.91999816894531,10.19912338256836,895800,0.0,0.0
-2015-07-27 00:00:00-04:00,77.56999969482422,78.01000213623047,77.02999877929688,77.63999938964844,10.162477493286133,1381900,0.0,0.0
-2015-07-28 00:00:00-04:00,77.91000366210938,79.08000183105469,77.80999755859375,78.9800033569336,10.337870597839355,1087700,0.0,0.0
-2015-07-29 00:00:00-04:00,79.08999633789062,79.66000366210938,78.69999694824219,79.5,10.405937194824219,1309400,0.0,0.0
-2015-07-30 00:00:00-04:00,79.08000183105469,80.0999984741211,79.0,79.81999969482422,10.447822570800781,1000600,0.0,0.0
-2015-07-31 00:00:00-04:00,80.22000122070312,80.41000366210938,79.93000030517578,80.22000122070312,10.500178337097168,1504500,0.0,0.0
-2015-08-03 00:00:00-04:00,80.33999633789062,81.05999755859375,80.22000122070312,80.61000061035156,10.551224708557129,788200,0.0,0.0
-2015-08-04 00:00:00-04:00,80.5,81.73999786376953,80.5,81.52999877929688,10.671645164489746,1296500,0.0,0.0
-2015-08-05 00:00:00-04:00,82.12000274658203,83.36000061035156,81.87000274658203,83.23999786376953,10.89547348022461,1989900,0.0,0.0
-2015-08-06 00:00:00-04:00,83.37000274658203,83.56999969482422,82.0999984741211,82.29000091552734,10.771126747131348,1632300,0.0,0.0
-2015-08-07 00:00:00-04:00,82.2699966430664,82.77999877929688,81.77999877929688,81.87000274658203,10.716150283813477,1191300,0.0,0.0
-2015-08-10 00:00:00-04:00,82.37999725341797,82.66999816894531,81.52999877929688,81.7699966430664,10.703059196472168,974300,0.0,0.0
-2015-08-11 00:00:00-04:00,81.30999755859375,81.91000366210938,81.19000244140625,81.66000366210938,10.688663482666016,788400,0.0,0.0
-2015-08-12 00:00:00-04:00,81.20999908447266,81.80000305175781,80.52999877929688,81.61000061035156,10.68211841583252,992000,0.0,0.0
-2015-08-13 00:00:00-04:00,81.51000213623047,82.5,81.5,82.12000274658203,10.748873710632324,609600,0.0,0.0
-2015-08-14 00:00:00-04:00,82.06999969482422,82.4000015258789,81.7300033569336,82.25,10.765892028808594,653000,0.0,0.0
-2015-08-17 00:00:00-04:00,81.86000061035156,83.0,81.86000061035156,83.0,10.864056587219238,610800,0.0,0.0
-2015-08-18 00:00:00-04:00,82.80000305175781,83.12999725341797,82.56999969482422,82.77999877929688,10.835261344909668,713400,0.0,0.0
-2015-08-19 00:00:00-04:00,82.37999725341797,83.20999908447266,81.83000183105469,82.58999633789062,10.810391426086426,1029200,0.0,0.0
-2015-08-20 00:00:00-04:00,81.9000015258789,82.18000030517578,81.3499984741211,81.41999816894531,10.657249450683594,725900,0.0,0.0
-2015-08-21 00:00:00-04:00,80.9800033569336,80.9800033569336,78.95999908447266,79.0,10.34049129486084,1309200,0.0,0.0
-2015-08-24 00:00:00-04:00,75.98999786376953,77.81999969482422,72.0,76.75,10.045982360839844,1984600,0.0,0.0
-2015-08-25 00:00:00-04:00,78.26000213623047,78.4800033569336,74.93000030517578,75.0199966430664,9.819536209106445,1593700,0.0,0.0
-2015-08-26 00:00:00-04:00,76.31999969482422,76.68000030517578,73.80999755859375,76.62000274658203,10.028966903686523,3405900,0.0,0.0
-2015-08-27 00:00:00-04:00,77.20999908447266,77.6500015258789,75.69000244140625,77.05999755859375,10.08655834197998,2228000,0.0,0.0
-2015-08-28 00:00:00-04:00,76.7300033569336,77.16999816894531,76.33000183105469,77.11000061035156,10.093103408813477,1007800,0.0,0.0
-2015-08-31 00:00:00-04:00,76.87999725341797,77.05000305175781,76.44000244140625,76.7300033569336,10.043364524841309,1166100,0.0,0.0
-2015-09-01 00:00:00-04:00,75.5199966430664,76.29000091552734,75.08999633789062,75.41000366210938,9.870585441589355,1820200,0.0,0.0
-2015-09-02 00:00:00-04:00,76.08999633789062,76.62000274658203,75.66000366210938,76.61000061035156,10.02765941619873,1113700,0.0,0.0
-2015-09-03 00:00:00-04:00,76.73999786376953,77.5,76.70999908447266,76.94999694824219,10.072159767150879,1116700,0.0,0.0
-2015-09-04 00:00:00-04:00,76.19000244140625,76.30000305175781,75.30000305175781,75.7699966430664,9.917709350585938,1107200,0.0,0.0
-2015-09-08 00:00:00-04:00,76.6500015258789,77.7699966430664,76.52999877929688,77.66999816894531,10.166401863098145,1320100,0.0,0.0
-2015-09-09 00:00:00-04:00,78.05999755859375,78.23999786376953,75.80999755859375,76.0199966430664,9.950428009033203,1297900,0.0,0.0
-2015-09-10 00:00:00-04:00,75.76000213623047,76.37000274658203,75.3499984741211,75.94999694824219,10.004436492919922,1001300,0.48,0.0
-2015-09-11 00:00:00-04:00,75.6500015258789,76.47000122070312,75.58000183105469,76.44999694824219,10.070298194885254,997800,0.0,0.0
-2015-09-14 00:00:00-04:00,76.43000030517578,76.5199966430664,75.91999816894531,76.19999694824219,10.037369728088379,913900,0.0,0.0
-2015-09-15 00:00:00-04:00,76.4000015258789,77.04000091552734,76.04000091552734,76.80000305175781,10.116399765014648,1048900,0.0,0.0
-2015-09-16 00:00:00-04:00,76.80999755859375,77.44999694824219,76.80999755859375,77.26000213623047,10.176997184753418,971100,0.0,0.0
-2015-09-17 00:00:00-04:00,77.27999877929688,78.72000122070312,77.11000061035156,77.80999755859375,10.249443054199219,789300,0.0,0.0
-2015-09-18 00:00:00-04:00,77.20999908447266,78.12999725341797,77.0,77.2300033569336,10.17304515838623,1453200,0.0,0.0
-2015-09-21 00:00:00-04:00,77.5,78.22000122070312,77.5,78.05999755859375,10.282376289367676,880600,0.0,0.0
-2015-09-22 00:00:00-04:00,77.2699966430664,77.5,76.55999755859375,77.26000213623047,10.176997184753418,1058900,0.0,0.0
-2015-09-23 00:00:00-04:00,77.18000030517578,77.7300033569336,76.77999877929688,77.62999725341797,10.225732803344727,656600,0.0,0.0
-2015-09-24 00:00:00-04:00,77.30000305175781,77.97000122070312,77.08000183105469,77.81999969482422,10.250760078430176,781200,0.0,0.0
-2015-09-25 00:00:00-04:00,78.4800033569336,79.2699966430664,78.05999755859375,78.20999908447266,10.302133560180664,870300,0.0,0.0
-2015-09-28 00:00:00-04:00,77.9800033569336,78.25,76.80000305175781,77.19000244140625,10.167776107788086,1267600,0.0,0.0
-2015-09-29 00:00:00-04:00,77.12000274658203,78.43000030517578,77.0,78.23999786376953,10.306085586547852,1727600,0.0,0.0
-2015-09-30 00:00:00-04:00,79.06999969482422,79.18000030517578,78.5199966430664,79.05000305175781,10.4127836227417,1379400,0.0,0.0
-2015-10-01 00:00:00-04:00,78.94999694824219,79.31999969482422,78.38999938964844,79.22000122070312,10.435173988342285,1149900,0.0,0.0
-2015-10-02 00:00:00-04:00,78.48999786376953,79.66999816894531,78.01000213623047,79.56999969482422,10.481279373168945,1031000,0.0,0.0
-2015-10-05 00:00:00-04:00,80.44000244140625,82.69000244140625,80.44000244140625,82.56999969482422,10.876447677612305,1659700,0.0,0.0
-2015-10-06 00:00:00-04:00,82.7699966430664,83.27999877929688,81.9000015258789,81.95999908447266,10.796097755432129,1219900,0.0,0.0
-2015-10-07 00:00:00-04:00,82.04000091552734,83.11000061035156,81.83999633789062,83.11000061035156,10.947583198547363,1526800,0.0,0.0
-2015-10-08 00:00:00-04:00,82.94000244140625,83.79000091552734,82.48999786376953,83.5999984741211,11.012125968933105,1056600,0.0,0.0
-2015-10-09 00:00:00-04:00,83.41999816894531,84.18000030517578,83.37000274658203,83.69999694824219,11.025298118591309,1146100,0.0,0.0
-2015-10-12 00:00:00-04:00,83.69000244140625,84.30000305175781,83.61000061035156,84.02999877929688,11.068768501281738,975800,0.0,0.0
-2015-10-13 00:00:00-04:00,83.83999633789062,84.01000213623047,83.30000305175781,83.5999984741211,11.012125968933105,1153400,0.0,0.0
-2015-10-14 00:00:00-04:00,83.5199966430664,83.63999938964844,82.63999938964844,82.80000305175781,10.90674877166748,951800,0.0,0.0
-2015-10-15 00:00:00-04:00,83.41999816894531,83.52999877929688,82.44999694824219,82.9800033569336,10.93045425415039,867800,0.0,0.0
-2015-10-16 00:00:00-04:00,83.05999755859375,84.1500015258789,82.98999786376953,84.12999725341797,11.081938743591309,1067700,0.0,0.0
-2015-10-19 00:00:00-04:00,84.12999725341797,84.97000122070312,83.81999969482422,84.9000015258789,11.183365821838379,993700,0.0,0.0
-2015-10-20 00:00:00-04:00,84.79000091552734,85.69999694824219,84.58000183105469,84.7300033569336,11.160972595214844,1200300,0.0,0.0
-2015-10-21 00:00:00-04:00,84.77999877929688,85.68000030517578,84.6500015258789,84.81999969482422,11.172828674316406,1487500,0.0,0.0
-2015-10-22 00:00:00-04:00,85.63999938964844,90.12000274658203,85.63999938964844,89.5999984741211,11.802470207214355,2486800,0.0,0.0
-2015-10-23 00:00:00-04:00,90.19000244140625,90.80999755859375,89.19999694824219,89.88999938964844,11.840670585632324,2293100,0.0,0.0
-2015-10-26 00:00:00-04:00,90.0,90.0,89.44000244140625,89.87999725341797,11.83935546875,979500,0.0,0.0
-2015-10-27 00:00:00-04:00,90.05000305175781,90.5199966430664,89.69999694824219,90.48999786376953,11.919702529907227,1541000,0.0,0.0
-2015-10-28 00:00:00-04:00,90.81999969482422,90.94999694824219,89.91999816894531,90.93000030517578,11.977663040161133,1008800,0.0,0.0
-2015-10-29 00:00:00-04:00,90.56999969482422,90.70999908447266,89.94000244140625,90.08000183105469,11.865697860717773,951900,0.0,0.0
-2015-10-30 00:00:00-04:00,90.02999877929688,90.44000244140625,89.37000274658203,89.37000274658203,11.772174835205078,1222100,0.0,0.0
-2015-11-02 00:00:00-05:00,89.81999969482422,89.83999633789062,88.95999908447266,89.13999938964844,11.741876602172852,1386700,0.0,0.0
-2015-11-03 00:00:00-05:00,88.80000305175781,88.87000274658203,88.12000274658203,88.2300033569336,11.622007369995117,1758000,0.0,0.0
-2015-11-04 00:00:00-05:00,88.4800033569336,88.4800033569336,87.80999755859375,88.18000030517578,11.615422248840332,907500,0.0,0.0
-2015-11-05 00:00:00-05:00,88.37999725341797,88.38999938964844,87.48999786376953,87.69999694824219,11.55219554901123,1453100,0.0,0.0
-2015-11-06 00:00:00-05:00,87.43000030517578,87.69999694824219,86.04000091552734,86.26000213623047,11.362509727478027,2199700,0.0,0.0
-2015-11-09 00:00:00-05:00,86.22000122070312,86.30000305175781,85.5,85.9000015258789,11.315088272094727,1465000,0.0,0.0
-2015-11-10 00:00:00-05:00,85.9000015258789,87.58999633789062,85.87000274658203,87.13999938964844,11.47842788696289,1466700,0.0,0.0
-2015-11-11 00:00:00-05:00,87.45999908447266,89.23999786376953,87.36000061035156,88.4800033569336,11.654940605163574,1670000,0.0,0.0
-2015-11-12 00:00:00-05:00,88.16999816894531,88.43000030517578,86.79000091552734,86.81999969482422,11.436277389526367,1117700,0.0,0.0
-2015-11-13 00:00:00-05:00,86.91000366210938,88.0,86.5999984741211,86.86000061035156,11.441547393798828,1043300,0.0,0.0
-2015-11-16 00:00:00-05:00,86.86000061035156,88.05999755859375,86.7300033569336,88.0199966430664,11.594344139099121,909400,0.0,0.0
-2015-11-17 00:00:00-05:00,87.94999694824219,88.3499984741211,86.93000030517578,87.16000366210938,11.481064796447754,732300,0.0,0.0
-2015-11-18 00:00:00-05:00,87.25,88.8499984741211,87.08000183105469,88.7699966430664,11.693135261535645,856600,0.0,0.0
-2015-11-19 00:00:00-05:00,89.04000091552734,89.91000366210938,89.0199966430664,89.31999969482422,11.76558780670166,958900,0.0,0.0
-2015-11-20 00:00:00-05:00,89.7300033569336,90.0,87.81999969482422,87.87999725341797,11.575901985168457,1319500,0.0,0.0
-2015-11-23 00:00:00-05:00,88.31999969482422,89.52999877929688,88.0999984741211,89.13999938964844,11.741876602172852,1057600,0.0,0.0
-2015-11-24 00:00:00-05:00,88.5,89.76000213623047,88.2699966430664,89.44000244140625,11.781394004821777,1219600,0.0,0.0
-2015-11-25 00:00:00-05:00,89.38999938964844,89.95999908447266,89.04000091552734,89.79000091552734,11.827497482299805,1033700,0.0,0.0
-2015-11-27 00:00:00-05:00,89.7300033569336,90.69000244140625,89.20999908447266,90.56999969482422,11.930242538452148,639400,0.0,0.0
-2015-11-30 00:00:00-05:00,90.58999633789062,90.94999694824219,89.6500015258789,89.75,11.82222843170166,1813200,0.0,0.0
-2015-12-01 00:00:00-05:00,90.16000366210938,91.7699966430664,90.0199966430664,91.63999938964844,12.071188926696777,1778600,0.0,0.0
-2015-12-02 00:00:00-05:00,91.51000213623047,91.80000305175781,90.70999908447266,90.8499984741211,11.967124938964844,1065900,0.0,0.0
-2015-12-03 00:00:00-05:00,90.79000091552734,91.05999755859375,89.41000366210938,89.79000091552734,11.827497482299805,1309700,0.0,0.0
-2015-12-04 00:00:00-05:00,90.08000183105469,92.5,90.08000183105469,92.41999816894531,12.173932075500488,1214900,0.0,0.0
-2015-12-07 00:00:00-05:00,92.2699966430664,92.52999877929688,91.11000061035156,91.81999969482422,12.09489631652832,1029400,0.0,0.0
-2015-12-08 00:00:00-05:00,91.41999816894531,92.79000091552734,91.30999755859375,92.55999755859375,12.19237232208252,1349700,0.0,0.0
-2015-12-09 00:00:00-05:00,92.05999755859375,92.83000183105469,90.66999816894531,90.94000244140625,11.97898006439209,1048700,0.0,0.0
-2015-12-10 00:00:00-05:00,90.80000305175781,91.66999816894531,90.26000213623047,91.08000183105469,12.06108283996582,1104100,0.48,0.0
-2015-12-11 00:00:00-05:00,90.12000274658203,91.23999786376953,89.8499984741211,90.44000244140625,11.976330757141113,1185700,0.0,0.0
-2015-12-14 00:00:00-05:00,90.51000213623047,91.95999908447266,90.38999938964844,91.83000183105469,12.160400390625,1717300,0.0,0.0
-2015-12-15 00:00:00-05:00,92.19000244140625,93.83999633789062,92.19000244140625,93.33000183105469,12.359034538269043,1848000,0.0,0.0
-2015-12-16 00:00:00-05:00,93.58999633789062,94.22000122070312,92.02999877929688,94.08000183105469,12.458353996276855,1483300,0.0,0.0
-2015-12-17 00:00:00-05:00,93.91000366210938,93.91999816894531,92.75,93.02999877929688,12.319305419921875,1986200,0.0,0.0
-2015-12-18 00:00:00-05:00,92.8499984741211,92.8499984741211,91.62000274658203,91.63999938964844,12.135238647460938,2012400,0.0,0.0
-2015-12-21 00:00:00-05:00,92.3499984741211,92.44000244140625,91.37000274658203,92.18000030517578,12.206747055053711,1473300,0.0,0.0
-2015-12-22 00:00:00-05:00,92.73999786376953,93.80000305175781,92.04000091552734,93.54000091552734,12.386844635009766,1207300,0.0,0.0
-2015-12-23 00:00:00-05:00,94.01000213623047,94.1500015258789,93.63999938964844,93.8499984741211,12.42789363861084,1028700,0.0,0.0
-2015-12-24 00:00:00-05:00,93.61000061035156,94.30999755859375,93.5,93.91999816894531,12.437166213989258,347000,0.0,0.0
-2015-12-28 00:00:00-05:00,93.9000015258789,94.33000183105469,93.44000244140625,94.33000183105469,12.49145793914795,854700,0.0,0.0
-2015-12-29 00:00:00-05:00,94.5999984741211,95.26000213623047,94.5999984741211,94.98999786376953,12.578858375549316,717600,0.0,0.0
-2015-12-30 00:00:00-05:00,94.95999908447266,95.13999938964844,94.55000305175781,94.6500015258789,12.533832550048828,607200,0.0,0.0
-2015-12-31 00:00:00-05:00,94.41000366210938,94.55000305175781,93.18000030517578,93.19999694824219,12.341817855834961,775700,0.0,0.0
-2016-01-04 00:00:00-05:00,91.91000366210938,92.29000091552734,91.08000183105469,92.2300033569336,12.213369369506836,1484200,0.0,0.0
-2016-01-05 00:00:00-05:00,92.48999786376953,93.70999908447266,92.37000274658203,93.37000274658203,12.364330291748047,1241400,0.0,0.0
-2016-01-06 00:00:00-05:00,92.41000366210938,94.51000213623047,92.41000366210938,94.5,12.513970375061035,2904900,0.0,0.0
-2016-01-07 00:00:00-05:00,93.2699966430664,94.51000213623047,93.01000213623047,93.29000091552734,12.353734970092773,2203200,0.0,0.0
-2016-01-08 00:00:00-05:00,93.75,94.23999786376953,92.23999786376953,92.45999908447266,12.243826866149902,1231100,0.0,0.0
-2016-01-11 00:00:00-05:00,92.69999694824219,93.27999877929688,91.62000274658203,92.5999984741211,12.262365341186523,1295400,0.0,0.0
-2016-01-12 00:00:00-05:00,93.45999908447266,93.45999908447266,91.98999786376953,92.72000122070312,12.278257369995117,1028400,0.0,0.0
-2016-01-13 00:00:00-05:00,91.45999908447266,92.0,90.27999877929688,90.38999938964844,11.969710350036621,1926400,0.0,0.0
-2016-01-14 00:00:00-05:00,90.08999633789062,90.8499984741211,89.41999816894531,90.22000122070312,11.94719409942627,1596700,0.0,0.0
-2016-01-15 00:00:00-05:00,88.62000274658203,89.58000183105469,88.37000274658203,89.16000366210938,11.806830406188965,1335000,0.0,0.0
-2016-01-19 00:00:00-05:00,90.4800033569336,91.05999755859375,89.98999786376953,90.69999694824219,12.010760307312012,1268400,0.0,0.0
-2016-01-20 00:00:00-05:00,89.73999786376953,91.26000213623047,88.9000015258789,90.22000122070312,11.94719409942627,2284900,0.0,0.0
-2016-01-21 00:00:00-05:00,90.44999694824219,90.94000244140625,89.22000122070312,89.97000122070312,11.914090156555176,1644700,0.0,0.0
-2016-01-22 00:00:00-05:00,91.7699966430664,91.87999725341797,89.51000213623047,90.55000305175781,11.990897178649902,2244000,0.0,0.0
-2016-01-25 00:00:00-05:00,91.05000305175781,91.72000122070312,90.41999816894531,91.01000213623047,12.051812171936035,2156700,0.0,0.0
-2016-01-26 00:00:00-05:00,91.22000122070312,91.86000061035156,91.05000305175781,91.41999816894531,12.106109619140625,1565400,0.0,0.0
-2016-01-27 00:00:00-05:00,91.48999786376953,91.77999877929688,90.1500015258789,90.58000183105469,11.99487018585205,1180400,0.0,0.0
-2016-01-28 00:00:00-05:00,90.70999908447266,92.2300033569336,90.51000213623047,92.06999969482422,12.192180633544922,2093300,0.0,0.0
-2016-01-29 00:00:00-05:00,92.55999755859375,94.26000213623047,92.31999969482422,93.83999633789062,12.426568031311035,2228900,0.0,0.0
-2016-02-01 00:00:00-05:00,93.76000213623047,95.87000274658203,93.6500015258789,95.52999877929688,12.65036392211914,1725800,0.0,0.0
-2016-02-02 00:00:00-05:00,94.88999938964844,95.31999969482422,94.47000122070312,94.75,12.547077178955078,1636400,0.0,0.0
-2016-02-03 00:00:00-05:00,95.18000030517578,95.36000061035156,93.01000213623047,93.19999694824219,12.341817855834961,1837900,0.0,0.0
-2016-02-04 00:00:00-05:00,92.88999938964844,93.18000030517578,89.79000091552734,90.2300033569336,11.948524475097656,2144000,0.0,0.0
-2016-02-05 00:00:00-05:00,90.3499984741211,90.66999816894531,88.80000305175781,89.3499984741211,11.831988334655762,1630400,0.0,0.0
-2016-02-08 00:00:00-05:00,89.04000091552734,89.30000305175781,87.18000030517578,88.98999786376953,11.784318923950195,1919400,0.0,0.0
-2016-02-09 00:00:00-05:00,88.2300033569336,90.86000061035156,88.22000122070312,90.31999969482422,11.960443496704102,1328300,0.0,0.0
-2016-02-10 00:00:00-05:00,90.56999969482422,91.30999755859375,89.8499984741211,89.97000122070312,11.914090156555176,998300,0.0,0.0
-2016-02-11 00:00:00-05:00,89.33999633789062,90.08000183105469,88.30999755859375,89.58999633789062,11.86377239227295,1400000,0.0,0.0
-2016-02-12 00:00:00-05:00,90.62999725341797,92.1500015258789,89.98999786376953,91.97000122070312,12.178938865661621,1103600,0.0,0.0
-2016-02-16 00:00:00-05:00,92.87000274658203,92.97000122070312,91.5999984741211,92.01000213623047,12.184237480163574,2024700,0.0,0.0
-2016-02-17 00:00:00-05:00,89.08000183105469,91.51000213623047,88.6500015258789,89.33000183105469,11.829339981079102,3049200,0.0,0.0
-2016-02-18 00:00:00-05:00,89.5999984741211,90.18000030517578,89.05999755859375,89.94000244140625,11.91011905670166,2885200,0.0,0.0
-2016-02-19 00:00:00-05:00,89.97000122070312,90.7699966430664,89.20999908447266,90.54000091552734,11.98957347869873,1479800,0.0,0.0
-2016-02-22 00:00:00-05:00,90.80000305175781,91.87999725341797,90.61000061035156,91.33000183105469,12.094189643859863,1365700,0.0,0.0
-2016-02-23 00:00:00-05:00,91.13999938964844,92.58000183105469,90.76000213623047,92.08999633789062,12.194830894470215,1437100,0.0,0.0
-2016-02-24 00:00:00-05:00,91.80999755859375,92.80000305175781,91.44000244140625,92.66999816894531,12.271632194519043,1342300,0.0,0.0
-2016-02-25 00:00:00-05:00,92.97000122070312,93.33999633789062,92.38999938964844,93.20999908447266,12.34314250946045,1707600,0.0,0.0
-2016-02-26 00:00:00-05:00,92.97000122070312,93.23999786376953,91.62999725341797,92.18000030517578,12.206747055053711,1076600,0.0,0.0
-2016-02-29 00:00:00-05:00,91.94999694824219,92.55999755859375,91.48999786376953,91.52999877929688,12.120673179626465,1203900,0.0,0.0
-2016-03-01 00:00:00-05:00,92.1500015258789,93.0,91.54000091552734,92.70999908447266,12.276932716369629,1492400,0.0,0.0
-2016-03-02 00:00:00-05:00,92.56999969482422,92.7300033569336,91.48999786376953,91.9800033569336,12.180262565612793,1259300,0.0,0.0
-2016-03-03 00:00:00-05:00,91.9000015258789,92.04000091552734,91.02999877929688,91.94999694824219,12.176292419433594,1318500,0.0,0.0
-2016-03-04 00:00:00-05:00,92.0999984741211,92.45999908447266,91.29000091552734,91.77999877929688,12.153777122497559,1780000,0.0,0.0
-2016-03-07 00:00:00-05:00,91.37999725341797,91.66000366210938,90.0199966430664,90.20999908447266,11.94587516784668,1945400,0.0,0.0
-2016-03-08 00:00:00-05:00,90.0999984741211,91.68000030517578,90.01000213623047,90.75,12.017382621765137,2399400,0.0,0.0
-2016-03-09 00:00:00-05:00,90.93000030517578,92.3499984741211,90.5999984741211,92.0199966430664,12.185562133789062,1382100,0.0,0.0
-2016-03-10 00:00:00-05:00,92.02999877929688,92.87999725341797,91.33000183105469,92.12000274658203,12.198801040649414,1016900,0.0,0.0
-2016-03-11 00:00:00-05:00,91.6500015258789,91.94999694824219,90.58000183105469,91.04000091552734,12.125547409057617,1372000,0.53,0.0
-2016-03-14 00:00:00-04:00,91.2300033569336,91.41000366210938,90.37999725341797,90.75,12.086923599243164,1307200,0.0,0.0
-2016-03-15 00:00:00-04:00,90.44999694824219,91.45999908447266,90.05999755859375,90.68000030517578,12.077600479125977,1180100,0.0,0.0
-2016-03-16 00:00:00-04:00,90.22000122070312,90.58000183105469,89.26000213623047,90.19999694824219,12.013669967651367,1465900,0.0,0.0
-2016-03-17 00:00:00-04:00,90.19999694824219,92.0,90.1500015258789,91.79000091552734,12.22544002532959,1604300,0.0,0.0
-2016-03-18 00:00:00-04:00,91.7699966430664,91.7699966430664,90.27999877929688,90.3499984741211,12.033646583557129,2210900,0.0,0.0
-2016-03-21 00:00:00-04:00,90.33999633789062,90.95999908447266,89.91000366210938,90.23999786376953,12.018996238708496,1648300,0.0,0.0
-2016-03-22 00:00:00-04:00,90.16999816894531,90.27999877929688,89.12999725341797,89.37000274658203,11.903122901916504,1383800,0.0,0.0
-2016-03-23 00:00:00-04:00,89.36000061035156,90.62000274658203,89.0,89.95999908447266,11.981703758239746,1491900,0.0,0.0
-2016-03-24 00:00:00-04:00,89.54000091552734,90.0999984741211,88.0,88.2300033569336,11.751286506652832,1488200,0.0,0.0
-2016-03-28 00:00:00-04:00,88.30000305175781,89.94000244140625,88.30000305175781,89.44000244140625,11.912446975708008,1128300,0.0,0.0
-2016-03-29 00:00:00-04:00,89.44000244140625,90.1500015258789,89.3499984741211,90.0199966430664,11.98969554901123,1018400,0.0,0.0
-2016-03-30 00:00:00-04:00,90.12999725341797,90.44999694824219,89.44999694824219,89.94000244140625,11.97904109954834,1240300,0.0,0.0
-2016-03-31 00:00:00-04:00,90.05999755859375,90.44000244140625,89.33000183105469,89.41999816894531,11.909780502319336,1145500,0.0,0.0
-2016-04-01 00:00:00-04:00,89.44999694824219,91.37000274658203,89.16999816894531,91.30000305175781,12.160178184509277,1660000,0.0,0.0
-2016-04-04 00:00:00-04:00,91.4800033569336,91.80000305175781,90.44000244140625,91.0,12.120218276977539,1415400,0.0,0.0
-2016-04-05 00:00:00-04:00,90.44999694824219,91.95999908447266,90.22000122070312,91.27999877929688,12.157513618469238,2442900,0.0,0.0
-2016-04-06 00:00:00-04:00,91.16999816894531,91.44000244140625,90.19999694824219,91.23999786376953,12.152182579040527,1083600,0.0,0.0
-2016-04-07 00:00:00-04:00,90.73999786376953,90.94999694824219,89.70999908447266,89.97000122070312,11.983031272888184,1620500,0.0,0.0
-2016-04-08 00:00:00-04:00,90.18000030517578,91.83999633789062,89.9800033569336,91.5199966430664,12.189477920532227,1259900,0.0,0.0
-2016-04-11 00:00:00-04:00,91.56999969482422,92.26000213623047,90.68000030517578,90.75,12.086923599243164,1206600,0.0,0.0
-2016-04-12 00:00:00-04:00,90.73999786376953,91.47000122070312,90.44999694824219,90.5999984741211,12.06694507598877,989100,0.0,0.0
-2016-04-13 00:00:00-04:00,90.68000030517578,90.69000244140625,89.26000213623047,89.36000061035156,11.901789665222168,1356200,0.0,0.0
-2016-04-14 00:00:00-04:00,89.25,89.51000213623047,88.18000030517578,88.25,11.753949165344238,2009900,0.0,0.0
-2016-04-15 00:00:00-04:00,88.30999755859375,88.4800033569336,87.76000213623047,88.43000030517578,11.777924537658691,1533200,0.0,0.0
-2016-04-18 00:00:00-04:00,88.66999816894531,89.02999877929688,88.37000274658203,88.81999969482422,11.82986831665039,1196000,0.0,0.0
-2016-04-19 00:00:00-04:00,89.0999984741211,89.80999755859375,88.62000274658203,89.58999633789062,11.932424545288086,1337500,0.0,0.0
-2016-04-20 00:00:00-04:00,89.5,89.62999725341797,87.81999969482422,87.8499984741211,11.700675010681152,1283800,0.0,0.0
-2016-04-21 00:00:00-04:00,87.69999694824219,87.97000122070312,86.02999877929688,86.41999816894531,11.510211944580078,1950100,0.0,0.0
-2016-04-22 00:00:00-04:00,86.36000061035156,86.79000091552734,86.25,86.62000274658203,11.536850929260254,1470800,0.0,0.0
-2016-04-25 00:00:00-04:00,86.51000213623047,87.70999908447266,86.44999694824219,87.62999725341797,11.671372413635254,1191100,0.0,0.0
-2016-04-26 00:00:00-04:00,87.72000122070312,88.55999755859375,87.52999877929688,87.77999877929688,11.691347122192383,1535000,0.0,0.0
-2016-04-27 00:00:00-04:00,89.30000305175781,90.5199966430664,89.13999938964844,90.37999725341797,12.037643432617188,2670600,0.0,0.0
-2016-04-28 00:00:00-04:00,89.97000122070312,91.12000274658203,89.52999877929688,90.61000061035156,12.068276405334473,1554600,0.0,0.0
-2016-04-29 00:00:00-04:00,90.48999786376953,90.95999908447266,90.0199966430664,90.91000366210938,12.108233451843262,1543000,0.0,0.0
-2016-05-02 00:00:00-04:00,91.06999969482422,92.44999694824219,90.81999969482422,92.05999755859375,12.261399269104004,1409600,0.0,0.0
-2016-05-03 00:00:00-04:00,91.88999938964844,92.6500015258789,91.6500015258789,92.05000305175781,12.260066986083984,1108200,0.0,0.0
-2016-05-04 00:00:00-04:00,91.76000213623047,92.9800033569336,91.4000015258789,92.73999786376953,12.351968765258789,847900,0.0,0.0
-2016-05-05 00:00:00-04:00,92.63999938964844,93.56999969482422,92.62999725341797,92.9800033569336,12.383935928344727,980000,0.0,0.0
-2016-05-06 00:00:00-04:00,92.83000183105469,94.12000274658203,92.58999633789062,93.94999694824219,12.513126373291016,925900,0.0,0.0
-2016-05-09 00:00:00-04:00,93.94999694824219,95.01000213623047,93.94999694824219,94.88999938964844,12.638325691223145,1094700,0.0,0.0
-2016-05-10 00:00:00-04:00,95.05000305175781,95.77999877929688,94.66999816894531,95.43000030517578,12.710247039794922,1213000,0.0,0.0
-2016-05-11 00:00:00-04:00,95.4000015258789,95.73999786376953,94.66000366210938,94.7699966430664,12.62234115600586,604200,0.0,0.0
-2016-05-12 00:00:00-04:00,94.91999816894531,95.55999755859375,94.38999938964844,95.55999755859375,12.72756290435791,1124600,0.0,0.0
-2016-05-13 00:00:00-04:00,95.41999816894531,95.83000183105469,94.5,94.91000366210938,12.640990257263184,803900,0.0,0.0
-2016-05-16 00:00:00-04:00,94.76000213623047,94.94999694824219,93.72000122070312,94.43000030517578,12.577061653137207,1440400,0.0,0.0
-2016-05-17 00:00:00-04:00,94.12999725341797,94.29000091552734,92.0,92.41000366210938,12.308015823364258,1118700,0.0,0.0
-2016-05-18 00:00:00-04:00,92.19000244140625,92.73999786376953,91.36000061035156,91.8499984741211,12.233428001403809,1110100,0.0,0.0
-2016-05-19 00:00:00-04:00,91.7699966430664,92.30999755859375,91.54000091552734,92.19999694824219,12.280045509338379,664900,0.0,0.0
-2016-05-20 00:00:00-04:00,92.68000030517578,92.68000030517578,91.13999938964844,91.20999908447266,12.148188591003418,884200,0.0,0.0
-2016-05-23 00:00:00-04:00,91.5,92.29000091552734,91.19999694824219,91.91000366210938,12.241423606872559,914500,0.0,0.0
-2016-05-24 00:00:00-04:00,92.1500015258789,93.01000213623047,92.12000274658203,92.69000244140625,12.345307350158691,832700,0.0,0.0
-2016-05-25 00:00:00-04:00,92.5,92.80999755859375,91.73999786376953,91.7699966430664,12.222776412963867,788300,0.0,0.0
-2016-05-26 00:00:00-04:00,91.94000244140625,92.38999938964844,91.73999786376953,92.18000030517578,12.277381896972656,941000,0.0,0.0
-2016-05-27 00:00:00-04:00,92.18000030517578,92.70999908447266,91.8499984741211,92.1500015258789,12.27338981628418,703100,0.0,0.0
-2016-05-31 00:00:00-04:00,92.37999725341797,92.69000244140625,91.0,91.4000015258789,12.17349624633789,2048500,0.0,0.0
-2016-06-01 00:00:00-04:00,91.58000183105469,92.5199966430664,91.4000015258789,92.3499984741211,12.300026893615723,1125900,0.0,0.0
-2016-06-02 00:00:00-04:00,92.12000274658203,92.37000274658203,91.80000305175781,92.04000091552734,12.258736610412598,669500,0.0,0.0
-2016-06-03 00:00:00-04:00,92.08000183105469,92.79000091552734,91.93000030517578,92.70999908447266,12.347972869873047,657800,0.0,0.0
-2016-06-06 00:00:00-04:00,92.69999694824219,92.94000244140625,92.13999938964844,92.31999969482422,12.296034812927246,560800,0.0,0.0
-2016-06-07 00:00:00-04:00,92.3499984741211,92.41999816894531,91.69000244140625,91.77999877929688,12.224108695983887,881300,0.0,0.0
-2016-06-08 00:00:00-04:00,91.56999969482422,91.94999694824219,91.0,91.86000061035156,12.234763145446777,848700,0.0,0.0
-2016-06-09 00:00:00-04:00,91.83000183105469,92.48999786376953,91.45999908447266,92.37000274658203,12.302689552307129,1079100,0.0,0.0
-2016-06-10 00:00:00-04:00,91.58999633789062,92.45999908447266,91.4800033569336,92.22000122070312,12.353593826293945,1026000,0.53,0.0
-2016-06-13 00:00:00-04:00,92.27999877929688,92.8499984741211,91.54000091552734,91.62999725341797,12.274556159973145,841800,0.0,0.0
-2016-06-14 00:00:00-04:00,91.18000030517578,91.83999633789062,90.2300033569336,91.72000122070312,12.286612510681152,1204500,0.0,0.0
-2016-06-15 00:00:00-04:00,91.77999877929688,92.0199966430664,90.9800033569336,91.30000305175781,12.230352401733398,983400,0.0,0.0
-2016-06-16 00:00:00-04:00,91.0199966430664,92.47000122070312,90.9000015258789,92.41000366210938,12.379046440124512,1201500,0.0,0.0
-2016-06-17 00:00:00-04:00,91.97000122070312,92.06999969482422,90.55999755859375,91.37000274658203,12.239728927612305,1677600,0.0,0.0
-2016-06-20 00:00:00-04:00,91.93000030517578,92.62999725341797,91.87000274658203,91.97000122070312,12.320103645324707,815500,0.0,0.0
-2016-06-21 00:00:00-04:00,92.37999725341797,92.88999938964844,92.05999755859375,92.37000274658203,12.373687744140625,631700,0.0,0.0
-2016-06-22 00:00:00-04:00,92.55000305175781,92.9000015258789,92.01000213623047,92.11000061035156,12.338857650756836,870600,0.0,0.0
-2016-06-23 00:00:00-04:00,92.51000213623047,92.63999938964844,92.08000183105469,92.56999969482422,12.400479316711426,418300,0.0,0.0
-2016-06-24 00:00:00-04:00,90.72000122070312,92.86000061035156,90.18000030517578,92.18000030517578,12.348234176635742,1412400,0.0,0.0
-2016-06-27 00:00:00-04:00,91.91000366210938,96.27999877929688,91.80000305175781,95.8499984741211,12.839859008789062,3613300,0.0,0.0
-2016-06-28 00:00:00-04:00,95.63999938964844,95.63999938964844,93.72000122070312,94.7300033569336,12.689826965332031,2098700,0.0,0.0
-2016-06-29 00:00:00-04:00,95.05999755859375,95.58999633789062,93.61000061035156,94.08000183105469,12.60275650024414,1336900,0.0,0.0
-2016-06-30 00:00:00-04:00,94.05000305175781,96.6500015258789,94.04000091552734,96.62999725341797,12.944348335266113,1500400,0.0,0.0
-2016-07-01 00:00:00-04:00,97.06999969482422,97.06999969482422,95.56999969482422,95.6500015258789,12.813068389892578,995600,0.0,0.0
-2016-07-05 00:00:00-04:00,95.79000091552734,98.06999969482422,95.54000091552734,97.33999633789062,13.039456367492676,967700,0.0,0.0
-2016-07-06 00:00:00-04:00,97.5199966430664,98.13999938964844,96.4800033569336,97.73999786376953,13.093040466308594,1592900,0.0,0.0
-2016-07-07 00:00:00-04:00,98.02999877929688,98.4000015258789,96.83999633789062,97.01000213623047,12.995250701904297,915100,0.0,0.0
-2016-07-08 00:00:00-04:00,97.25,97.43000030517578,96.5199966430664,97.12999725341797,13.011324882507324,822500,0.0,0.0
-2016-07-11 00:00:00-04:00,96.68000030517578,96.83999633789062,96.0199966430664,96.54000091552734,12.932293891906738,876200,0.0,0.0
-2016-07-12 00:00:00-04:00,96.22000122070312,96.97000122070312,96.16999816894531,96.80999755859375,12.968460083007812,830600,0.0,0.0
-2016-07-13 00:00:00-04:00,96.70999908447266,97.3499984741211,96.33000183105469,97.20999908447266,13.022042274475098,703600,0.0,0.0
-2016-07-14 00:00:00-04:00,95.94000244140625,97.54000091552734,95.94000244140625,96.94999694824219,12.98721694946289,727600,0.0,0.0
-2016-07-15 00:00:00-04:00,97.08999633789062,97.4000015258789,96.76000213623047,97.01000213623047,12.995250701904297,593800,0.0,0.0
-2016-07-18 00:00:00-04:00,97.19000244140625,97.20999908447266,96.19000244140625,96.62000274658203,12.943007469177246,439300,0.0,0.0
-2016-07-19 00:00:00-04:00,96.66999816894531,97.87000274658203,96.58999633789062,97.86000061035156,13.109116554260254,963200,0.0,0.0
-2016-07-20 00:00:00-04:00,97.97000122070312,98.33000183105469,97.33000183105469,97.79000091552734,13.099737167358398,1218200,0.0,0.0
-2016-07-21 00:00:00-04:00,97.29000091552734,97.5999984741211,97.06999969482422,97.56999969482422,13.070266723632812,786700,0.0,0.0
-2016-07-22 00:00:00-04:00,97.68000030517578,98.41999816894531,97.56999969482422,98.33999633789062,13.173413276672363,671400,0.0,0.0
-2016-07-25 00:00:00-04:00,98.19999694824219,98.3499984741211,97.19999694824219,98.0199966430664,13.130547523498535,896700,0.0,0.0
-2016-07-26 00:00:00-04:00,97.91000366210938,98.08000183105469,97.12000274658203,97.19000244140625,13.019363403320312,1040400,0.0,0.0
-2016-07-27 00:00:00-04:00,96.73999786376953,97.05999755859375,94.55000305175781,96.19999694824219,12.88674545288086,1923700,0.0,0.0
-2016-07-28 00:00:00-04:00,96.19999694824219,98.08000183105469,96.19999694824219,97.87000274658203,13.110453605651855,1124100,0.0,0.0
-2016-07-29 00:00:00-04:00,97.86000061035156,98.80000305175781,97.86000061035156,98.51000213623047,13.196185111999512,980300,0.0,0.0
-2016-08-01 00:00:00-04:00,98.33000183105469,98.44999694824219,97.81999969482422,98.0,13.127869606018066,1309400,0.0,0.0
-2016-08-02 00:00:00-04:00,97.77999877929688,98.16000366210938,96.69999694824219,97.01000213623047,12.995250701904297,1347900,0.0,0.0
-2016-08-03 00:00:00-04:00,97.37000274658203,97.37000274658203,96.30000305175781,96.66000366210938,12.948369026184082,887100,0.0,0.0
-2016-08-04 00:00:00-04:00,96.70999908447266,97.48999786376953,96.44999694824219,97.19000244140625,13.019363403320312,873000,0.0,0.0
-2016-08-05 00:00:00-04:00,97.51000213623047,98.23999786376953,96.43000030517578,96.77999877929688,12.964439392089844,1129700,0.0,0.0
-2016-08-08 00:00:00-04:00,96.77999877929688,96.77999877929688,95.51000213623047,95.93000030517578,12.850576400756836,1110200,0.0,0.0
-2016-08-09 00:00:00-04:00,96.02999877929688,96.76000213623047,95.69999694824219,95.9000015258789,12.8465576171875,1293700,0.0,0.0
-2016-08-10 00:00:00-04:00,95.8499984741211,97.31999969482422,95.69999694824219,97.02999877929688,12.997929573059082,1099000,0.0,0.0
-2016-08-11 00:00:00-04:00,97.37000274658203,97.68000030517578,96.6500015258789,96.9800033569336,12.991232872009277,944500,0.0,0.0
-2016-08-12 00:00:00-04:00,97.19999694824219,97.48999786376953,96.87000274658203,97.2300033569336,13.0247220993042,655600,0.0,0.0
-2016-08-15 00:00:00-04:00,97.31999969482422,97.41999816894531,96.91999816894531,97.0,12.993911743164062,699300,0.0,0.0
-2016-08-16 00:00:00-04:00,96.6500015258789,96.95999908447266,95.16000366210938,95.20999908447266,12.754124641418457,1434000,0.0,0.0
-2016-08-17 00:00:00-04:00,95.33999633789062,96.01000213623047,94.86000061035156,95.88999938964844,12.845216751098633,1484300,0.0,0.0
-2016-08-18 00:00:00-04:00,95.69000244140625,96.2699966430664,95.43000030517578,95.63999938964844,12.81173038482666,726200,0.0,0.0
-2016-08-19 00:00:00-04:00,95.61000061035156,95.73999786376953,94.41000366210938,94.94999694824219,12.719297409057617,1388300,0.0,0.0
-2016-08-22 00:00:00-04:00,94.97000122070312,95.18000030517578,94.23999786376953,94.47000122070312,12.654998779296875,2013500,0.0,0.0
-2016-08-23 00:00:00-04:00,94.45999908447266,95.12000274658203,92.91000366210938,93.47000122070312,12.521041870117188,1545200,0.0,0.0
-2016-08-24 00:00:00-04:00,93.13999938964844,94.06999969482422,92.80999755859375,93.41000366210938,12.513004302978516,1373400,0.0,0.0
-2016-08-25 00:00:00-04:00,93.52999877929688,93.87999725341797,93.16000366210938,93.5199966430664,12.527738571166992,1188700,0.0,0.0
-2016-08-26 00:00:00-04:00,93.72000122070312,94.27999877929688,93.08000183105469,93.27999877929688,12.495591163635254,884400,0.0,0.0
-2016-08-29 00:00:00-04:00,93.5199966430664,93.77999877929688,93.0999984741211,93.38999938964844,12.510324478149414,778300,0.0,0.0
-2016-08-30 00:00:00-04:00,93.45999908447266,93.70999908447266,92.91999816894531,93.16999816894531,12.480854034423828,963200,0.0,0.0
-2016-08-31 00:00:00-04:00,93.18000030517578,93.86000061035156,92.93000030517578,93.69999694824219,12.551852226257324,1107000,0.0,0.0
-2016-09-01 00:00:00-04:00,93.58999633789062,93.77999877929688,92.61000061035156,93.31999969482422,12.500946044921875,1182800,0.0,0.0
-2016-09-02 00:00:00-04:00,93.58999633789062,94.56999969482422,93.41999816894531,94.45999908447266,12.653655052185059,945900,0.0,0.0
-2016-09-06 00:00:00-04:00,94.33000183105469,94.68000030517578,93.44999694824219,93.97000122070312,12.588019371032715,1460700,0.0,0.0
-2016-09-07 00:00:00-04:00,93.56999969482422,93.97000122070312,92.75,93.55000305175781,12.531757354736328,1295000,0.0,0.0
-2016-09-08 00:00:00-04:00,93.1500015258789,93.87999725341797,92.7699966430664,92.98999786376953,12.45673942565918,1172800,0.0,0.0
-2016-09-09 00:00:00-04:00,91.93000030517578,91.93000030517578,89.83000183105469,89.83999633789062,12.103759765625,1488900,0.53,0.0
-2016-09-12 00:00:00-04:00,90.19000244140625,91.3499984741211,89.94000244140625,91.26000213623047,12.295069694519043,1561100,0.0,0.0
-2016-09-13 00:00:00-04:00,91.02999877929688,91.36000061035156,89.97000122070312,90.05000305175781,12.132051467895508,1284300,0.0,0.0
-2016-09-14 00:00:00-04:00,90.19000244140625,90.80000305175781,90.02999877929688,90.27999877929688,12.163041114807129,756800,0.0,0.0
-2016-09-15 00:00:00-04:00,90.11000061035156,90.54000091552734,89.9000015258789,90.22000122070312,12.154953002929688,1031600,0.0,0.0
-2016-09-16 00:00:00-04:00,90.08999633789062,90.88999938964844,89.44999694824219,90.75,12.226359367370605,1381100,0.0,0.0
-2016-09-19 00:00:00-04:00,90.66000366210938,90.9800033569336,90.5999984741211,90.7699966430664,12.229053497314453,886900,0.0,0.0
-2016-09-20 00:00:00-04:00,91.08999633789062,91.3499984741211,90.48999786376953,90.79000091552734,12.231748580932617,1200400,0.0,0.0
-2016-09-21 00:00:00-04:00,90.70999908447266,91.63999938964844,90.13999938964844,91.4000015258789,12.31393051147461,996200,0.0,0.0
-2016-09-22 00:00:00-04:00,91.83000183105469,92.2300033569336,91.52999877929688,92.0,12.39476490020752,1068100,0.0,0.0
-2016-09-23 00:00:00-04:00,91.62000274658203,92.22000122070312,91.19999694824219,91.61000061035156,12.34222412109375,1261800,0.0,0.0
-2016-09-26 00:00:00-04:00,91.5,91.51000213623047,90.19999694824219,90.29000091552734,12.164386749267578,1178300,0.0,0.0
-2016-09-27 00:00:00-04:00,90.83999633789062,90.94999694824219,90.19999694824219,90.6500015258789,12.212885856628418,1283800,0.0,0.0
-2016-09-28 00:00:00-04:00,90.80000305175781,91.36000061035156,90.5,91.27999877929688,12.297764778137207,1110200,0.0,0.0
-2016-09-29 00:00:00-04:00,91.47000122070312,91.98999786376953,90.5999984741211,90.72000122070312,12.222318649291992,1042700,0.0,0.0
-2016-09-30 00:00:00-04:00,91.16999816894531,91.6500015258789,90.5999984741211,91.30999755859375,12.301803588867188,969500,0.0,0.0
-2016-10-03 00:00:00-04:00,90.93000030517578,90.9800033569336,90.11000061035156,90.76000213623047,12.227706909179688,1101800,0.0,0.0
-2016-10-04 00:00:00-04:00,88.25,88.87999725341797,85.31999969482422,86.86000061035156,11.702278137207031,3466500,0.0,0.0
-2016-10-05 00:00:00-04:00,87.02999877929688,88.1500015258789,86.94999694824219,87.12000274658203,11.737303733825684,2147600,0.0,0.0
-2016-10-06 00:00:00-04:00,86.80999755859375,88.31999969482422,86.70999908447266,88.04000091552734,11.86125373840332,1211300,0.0,0.0
-2016-10-07 00:00:00-04:00,88.12999725341797,88.23999786376953,87.04000091552734,87.48999786376953,11.787153244018555,1251500,0.0,0.0
-2016-10-10 00:00:00-04:00,87.61000061035156,87.91000366210938,87.01000213623047,87.79000091552734,11.827571868896484,1052700,0.0,0.0
-2016-10-11 00:00:00-04:00,87.7300033569336,87.83000183105469,86.7699966430664,87.13999938964844,11.739998817443848,860400,0.0,0.0
-2016-10-12 00:00:00-04:00,87.20999908447266,87.58999633789062,86.83999633789062,87.3499984741211,11.768292427062988,1597000,0.0,0.0
-2016-10-13 00:00:00-04:00,86.98999786376953,87.63999938964844,86.66000366210938,87.36000061035156,11.769637107849121,1250100,0.0,0.0
-2016-10-14 00:00:00-04:00,87.36000061035156,87.73999786376953,87.0199966430664,87.12000274658203,11.737303733825684,1048500,0.0,0.0
-2016-10-17 00:00:00-04:00,87.36000061035156,87.69999694824219,87.01000213623047,87.66999816894531,11.811405181884766,1019600,0.0,0.0
-2016-10-18 00:00:00-04:00,88.0999984741211,88.37000274658203,87.63999938964844,87.66000366210938,11.81005859375,752400,0.0,0.0
-2016-10-19 00:00:00-04:00,87.62000274658203,88.29000091552734,87.0199966430664,88.0199966430664,11.85855770111084,1235500,0.0,0.0
-2016-10-20 00:00:00-04:00,88.0,88.36000061035156,87.04000091552734,87.12000274658203,11.737303733825684,966900,0.0,0.0
-2016-10-21 00:00:00-04:00,87.0,87.94000244140625,86.81999969482422,87.86000061035156,11.836999893188477,1015600,0.0,0.0
-2016-10-24 00:00:00-04:00,87.87000274658203,88.58000183105469,87.76000213623047,88.31999969482422,11.89897632598877,1199400,0.0,0.0
-2016-10-25 00:00:00-04:00,88.08000183105469,88.41000366210938,87.6500015258789,88.31999969482422,11.89897632598877,1540400,0.0,0.0
-2016-10-26 00:00:00-04:00,88.45999908447266,90.9000015258789,88.0,88.61000061035156,11.938045501708984,2351600,0.0,0.0
-2016-10-27 00:00:00-04:00,90.2300033569336,90.2300033569336,86.62999725341797,87.08999633789062,11.733262062072754,2141400,0.0,0.0
-2016-10-28 00:00:00-04:00,87.37000274658203,88.44999694824219,87.16999816894531,88.23999786376953,11.888198852539062,1654600,0.0,0.0
-2016-10-31 00:00:00-04:00,88.26000213623047,88.43000030517578,87.5199966430664,87.79000091552734,11.827571868896484,1324700,0.0,0.0
-2016-11-01 00:00:00-04:00,87.55999755859375,87.69999694824219,86.56999969482422,86.80999755859375,11.695541381835938,1448600,0.0,0.0
-2016-11-02 00:00:00-04:00,86.81999969482422,87.68000030517578,86.81999969482422,87.05000305175781,11.727876663208008,858200,0.0,0.0
-2016-11-03 00:00:00-04:00,87.20999908447266,87.48999786376953,86.4800033569336,86.66000366210938,11.67533016204834,880900,0.0,0.0
-2016-11-04 00:00:00-04:00,86.7300033569336,87.12999725341797,86.43000030517578,86.52999877929688,11.657817840576172,1100600,0.0,0.0
-2016-11-07 00:00:00-05:00,87.12000274658203,87.73999786376953,87.12000274658203,87.69999694824219,11.815447807312012,1164500,0.0,0.0
-2016-11-08 00:00:00-05:00,87.52999877929688,88.88999938964844,87.47000122070312,88.55000305175781,11.929965019226074,835100,0.0,0.0
-2016-11-09 00:00:00-05:00,86.83999633789062,87.19999694824219,84.5,85.93000030517578,11.576981544494629,1453100,0.0,0.0
-2016-11-10 00:00:00-05:00,85.18000030517578,85.18000030517578,83.01000213623047,83.23999786376953,11.214569091796875,2098000,0.0,0.0
-2016-11-11 00:00:00-05:00,82.7699966430664,82.80000305175781,81.05000305175781,82.37999725341797,11.098702430725098,1652000,0.0,0.0
-2016-11-14 00:00:00-05:00,82.51000213623047,82.66999816894531,81.55000305175781,82.44000244140625,11.10678768157959,1752600,0.0,0.0
-2016-11-15 00:00:00-05:00,82.56999969482422,83.4800033569336,82.36000061035156,83.26000213623047,11.21726131439209,1359900,0.0,0.0
-2016-11-16 00:00:00-05:00,83.37999725341797,83.52999877929688,82.37000274658203,82.86000061035156,11.163372039794922,1310100,0.0,0.0
-2016-11-17 00:00:00-05:00,82.87000274658203,83.08999633789062,82.23999786376953,83.04000091552734,11.187625885009766,1158600,0.0,0.0
-2016-11-18 00:00:00-05:00,82.94000244140625,83.66000366210938,82.88999938964844,83.4800033569336,11.246908187866211,1416800,0.0,0.0
-2016-11-21 00:00:00-05:00,83.4800033569336,85.30999755859375,83.25,85.25,11.485368728637695,1467100,0.0,0.0
-2016-11-22 00:00:00-05:00,85.9000015258789,87.73999786376953,85.58000183105469,87.5,11.78850269317627,2477300,0.0,0.0
-2016-11-23 00:00:00-05:00,86.83999633789062,88.19000244140625,86.83999633789062,87.26000213623047,11.756169319152832,2376900,0.0,0.0
-2016-11-25 00:00:00-05:00,87.86000061035156,88.77999877929688,87.5,88.0199966430664,11.85855770111084,828200,0.0,0.0
-2016-11-28 00:00:00-05:00,88.11000061035156,89.0199966430664,88.02999877929688,88.83000183105469,11.96768856048584,1329200,0.0,0.0
-2016-11-29 00:00:00-05:00,88.8499984741211,89.66000366210938,88.51000213623047,89.44999694824219,12.051218032836914,1668100,0.0,0.0
-2016-11-30 00:00:00-05:00,88.68000030517578,89.16000366210938,86.56999969482422,86.73999786376953,11.686110496520996,4577800,0.0,0.0
-2016-12-01 00:00:00-05:00,86.2699966430664,86.44000244140625,84.05999755859375,85.19999694824219,11.478633880615234,1799700,0.0,0.0
-2016-12-02 00:00:00-05:00,85.38999938964844,86.19999694824219,84.76000213623047,85.12999725341797,11.469200134277344,1926400,0.0,0.0
-2016-12-05 00:00:00-05:00,85.3499984741211,85.95999908447266,85.16999816894531,85.94999694824219,11.57967758178711,1467400,0.0,0.0
-2016-12-06 00:00:00-05:00,86.56999969482422,87.37000274658203,86.0,87.3499984741211,11.768292427062988,1533400,0.0,0.0
-2016-12-07 00:00:00-05:00,87.08999633789062,88.58000183105469,87.0,88.55000305175781,11.929965019226074,1978800,0.0,0.0
-2016-12-08 00:00:00-05:00,87.77999877929688,88.11000061035156,87.36000061035156,87.7300033569336,11.819487571716309,1832100,0.0,0.0
-2016-12-09 00:00:00-05:00,87.16999816894531,89.94000244140625,87.16999816894531,89.83999633789062,12.177326202392578,2374800,0.53,0.0
-2016-12-12 00:00:00-05:00,89.81999969482422,90.56999969482422,89.54000091552734,90.33000183105469,12.243744850158691,2048800,0.0,0.0
-2016-12-13 00:00:00-05:00,90.27999877929688,90.54000091552734,89.79000091552734,90.05000305175781,12.205790519714355,1933400,0.0,0.0
-2016-12-14 00:00:00-05:00,90.48999786376953,90.66999816894531,89.22000122070312,89.75,12.165127754211426,3400300,0.0,0.0
-2016-12-15 00:00:00-05:00,89.5999984741211,90.62999725341797,89.5,90.5199966430664,12.269495964050293,1552400,0.0,0.0
-2016-12-16 00:00:00-05:00,90.41999816894531,90.93000030517578,90.12999725341797,90.6500015258789,12.287116050720215,2359700,0.0,0.0
-2016-12-19 00:00:00-05:00,90.69999694824219,90.81999969482422,90.02999877929688,90.3499984741211,12.246453285217285,990700,0.0,0.0
-2016-12-20 00:00:00-05:00,90.29000091552734,90.62999725341797,89.70999908447266,90.47000122070312,12.262720108032227,1193600,0.0,0.0
-2016-12-21 00:00:00-05:00,90.58999633789062,91.06999969482422,90.25,90.30000305175781,12.239678382873535,1011000,0.0,0.0
-2016-12-22 00:00:00-05:00,90.1500015258789,90.62999725341797,89.6500015258789,90.51000213623047,12.268139839172363,1033700,0.0,0.0
-2016-12-23 00:00:00-05:00,90.6500015258789,91.04000091552734,90.37999725341797,90.77999877929688,12.304736137390137,586100,0.0,0.0
-2016-12-27 00:00:00-05:00,90.87999725341797,91.05000305175781,90.4800033569336,90.87000274658203,12.316940307617188,591300,0.0,0.0
-2016-12-28 00:00:00-05:00,90.52999877929688,90.6500015258789,90.1500015258789,90.45999908447266,12.26136302947998,890900,0.0,0.0
-2016-12-29 00:00:00-05:00,90.61000061035156,91.13999938964844,90.5999984741211,90.95999908447266,12.329136848449707,512800,0.0,0.0
-2016-12-30 00:00:00-05:00,91.13999938964844,91.13999938964844,90.37000274658203,90.66999816894531,12.289826393127441,736600,0.0,0.0
-2017-01-03 00:00:00-05:00,90.66999816894531,91.16999816894531,90.4000015258789,90.86000061035156,12.315579414367676,934000,0.0,0.0
-2017-01-04 00:00:00-05:00,91.0999984741211,91.73999786376953,90.95999908447266,91.29000091552734,12.37386703491211,940500,0.0,0.0
-2017-01-05 00:00:00-05:00,91.01000213623047,91.69000244140625,90.70999908447266,91.37000274658203,12.384709358215332,1157700,0.0,0.0
-2017-01-06 00:00:00-05:00,91.0999984741211,91.27999877929688,90.48999786376953,90.93000030517578,12.325069427490234,951600,0.0,0.0
-2017-01-09 00:00:00-05:00,91.69000244140625,91.75,90.47000122070312,90.54000091552734,12.272208213806152,1299200,0.0,0.0
-2017-01-10 00:00:00-05:00,90.37000274658203,90.5999984741211,89.72000122070312,90.08000183105469,12.209855079650879,1886700,0.0,0.0
-2017-01-11 00:00:00-05:00,89.80000305175781,90.69999694824219,89.72000122070312,90.0199966430664,12.2017240524292,1713500,0.0,0.0
-2017-01-12 00:00:00-05:00,89.7699966430664,90.19999694824219,89.22000122070312,89.48999786376953,12.12988567352295,1236000,0.0,0.0
-2017-01-13 00:00:00-05:00,89.7300033569336,89.98999786376953,89.05999755859375,89.54000091552734,12.136661529541016,886700,0.0,0.0
-2017-01-17 00:00:00-05:00,89.69999694824219,90.41000366210938,89.5999984741211,90.26000213623047,12.23425579071045,1003000,0.0,0.0
-2017-01-18 00:00:00-05:00,90.19999694824219,90.72000122070312,89.98999786376953,90.33999633789062,12.245095252990723,1526000,0.0,0.0
-2017-01-19 00:00:00-05:00,90.45999908447266,90.62999725341797,90.0,90.37000274658203,12.249161720275879,695200,0.0,0.0
-2017-01-20 00:00:00-05:00,90.66999816894531,90.91999816894531,89.91999816894531,90.69999694824219,12.293891906738281,960900,0.0,0.0
-2017-01-23 00:00:00-05:00,90.68000030517578,91.26000213623047,90.5199966430664,91.20999908447266,12.363019943237305,779500,0.0,0.0
-2017-01-24 00:00:00-05:00,91.20999908447266,91.5999984741211,90.70999908447266,91.44999694824219,12.395550727844238,1030600,0.0,0.0
-2017-01-25 00:00:00-05:00,91.55000305175781,91.7300033569336,91.0199966430664,91.11000061035156,12.349467277526855,1218300,0.0,0.0
-2017-01-26 00:00:00-05:00,91.11000061035156,91.44000244140625,90.18000030517578,90.62999725341797,12.284404754638672,1216500,0.0,0.0
-2017-01-27 00:00:00-05:00,90.80000305175781,90.87000274658203,89.76000213623047,90.02999877929688,12.203080177307129,709000,0.0,0.0
-2017-01-30 00:00:00-05:00,90.16999816894531,90.7300033569336,89.83999633789062,90.69000244140625,12.2925386428833,1082000,0.0,0.0
-2017-01-31 00:00:00-05:00,90.55999755859375,91.62999725341797,90.33000183105469,91.19999694824219,12.361668586730957,1126900,0.0,0.0
-2017-02-01 00:00:00-05:00,91.19999694824219,91.22000122070312,90.20999908447266,90.41000366210938,12.254585266113281,1000500,0.0,0.0
-2017-02-02 00:00:00-05:00,90.83999633789062,91.77999877929688,90.5,91.58000183105469,12.413175582885742,988000,0.0,0.0
-2017-02-03 00:00:00-05:00,92.0,92.54000091552734,91.58000183105469,91.72000122070312,12.432147979736328,743100,0.0,0.0
-2017-02-06 00:00:00-05:00,91.80000305175781,91.80000305175781,91.12000274658203,91.18000030517578,12.358953475952148,593100,0.0,0.0
-2017-02-07 00:00:00-05:00,91.5999984741211,92.76000213623047,91.37999725341797,92.58000183105469,12.548720359802246,872100,0.0,0.0
-2017-02-08 00:00:00-05:00,92.4000015258789,93.36000061035156,92.12999725341797,92.77999877929688,12.575824737548828,1049000,0.0,0.0
-2017-02-09 00:00:00-05:00,92.77999877929688,93.33000183105469,91.8499984741211,93.18000030517578,12.63004207611084,905900,0.0,0.0
-2017-02-10 00:00:00-05:00,93.19999694824219,93.86000061035156,92.93000030517578,93.55999755859375,12.68155288696289,887400,0.0,0.0
-2017-02-13 00:00:00-05:00,93.55999755859375,94.08000183105469,92.73999786376953,93.48999786376953,12.6720609664917,1683200,0.0,0.0
-2017-02-14 00:00:00-05:00,90.51000213623047,93.72000122070312,90.0,93.06999969482422,12.615133285522461,2085200,0.0,0.0
-2017-02-15 00:00:00-05:00,92.5,93.12000274658203,91.63999938964844,92.81999969482422,12.581249237060547,1944600,0.0,0.0
-2017-02-16 00:00:00-05:00,92.93000030517578,94.20999908447266,92.9000015258789,94.06999969482422,12.750680923461914,1603200,0.0,0.0
-2017-02-17 00:00:00-05:00,93.86000061035156,94.79000091552734,93.56999969482422,93.9800033569336,12.738478660583496,1593900,0.0,0.0
-2017-02-21 00:00:00-05:00,93.91000366210938,94.80000305175781,93.56999969482422,94.56999969482422,12.818450927734375,968000,0.0,0.0
-2017-02-22 00:00:00-05:00,94.5999984741211,95.1500015258789,94.18000030517578,94.26000213623047,12.776430130004883,1534800,0.0,0.0
-2017-02-23 00:00:00-05:00,94.26000213623047,95.08999633789062,94.05000305175781,94.62000274658203,12.825228691101074,901100,0.0,0.0
-2017-02-24 00:00:00-05:00,94.76000213623047,95.05999755859375,94.16000366210938,94.79000091552734,12.848271369934082,1010200,0.0,0.0
-2017-02-27 00:00:00-05:00,94.44999694824219,94.58999633789062,93.2699966430664,93.29000091552734,12.644951820373535,741700,0.0,0.0
-2017-02-28 00:00:00-05:00,93.37999725341797,94.23999786376953,93.29000091552734,93.44000244140625,12.665285110473633,1708500,0.0,0.0
-2017-03-01 00:00:00-05:00,93.30000305175781,93.83999633789062,92.93000030517578,93.27999877929688,12.643599510192871,1296500,0.0,0.0
-2017-03-02 00:00:00-05:00,93.56999969482422,94.94999694824219,93.30000305175781,94.62000274658203,12.825228691101074,1061600,0.0,0.0
-2017-03-03 00:00:00-05:00,95.5199966430664,95.5199966430664,94.26000213623047,94.91000366210938,12.864537239074707,1614600,0.0,0.0
-2017-03-06 00:00:00-05:00,94.63999938964844,94.93000030517578,94.12999725341797,94.43000030517578,12.799477577209473,1275800,0.0,0.0
-2017-03-07 00:00:00-05:00,93.9800033569336,94.76000213623047,93.81999969482422,94.2300033569336,12.772364616394043,1566300,0.0,0.0
-2017-03-08 00:00:00-05:00,93.94999694824219,94.75,93.56999969482422,94.36000061035156,12.78998851776123,1056800,0.0,0.0
-2017-03-09 00:00:00-05:00,94.76000213623047,94.98999786376953,94.19000244140625,94.58999633789062,12.821160316467285,1084700,0.0,0.0
-2017-03-10 00:00:00-05:00,94.4800033569336,94.9000015258789,94.22000122070312,94.7300033569336,12.91935920715332,1694300,0.58,0.0
-2017-03-13 00:00:00-04:00,94.55000305175781,94.93000030517578,94.19999694824219,94.70999908447266,12.916632652282715,950900,0.0,0.0
-2017-03-14 00:00:00-04:00,94.52999877929688,95.38999938964844,94.5,94.6500015258789,12.90844440460205,864900,0.0,0.0
-2017-03-15 00:00:00-04:00,94.76000213623047,96.43000030517578,94.51000213623047,96.12999725341797,13.110289573669434,1060900,0.0,0.0
-2017-03-16 00:00:00-04:00,95.91999816894531,96.52999877929688,95.66999816894531,96.41000366210938,13.148479461669922,1765400,0.0,0.0
-2017-03-17 00:00:00-04:00,96.51000213623047,96.5199966430664,95.55999755859375,95.58999633789062,13.036643981933594,1457600,0.0,0.0
-2017-03-20 00:00:00-04:00,95.72000122070312,96.33000183105469,95.72000122070312,96.1500015258789,13.113015174865723,691800,0.0,0.0
-2017-03-21 00:00:00-04:00,96.33999633789062,96.87999725341797,96.22000122070312,96.58000183105469,13.171663284301758,1240600,0.0,0.0
-2017-03-22 00:00:00-04:00,96.9800033569336,97.38999938964844,96.37999725341797,96.9800033569336,13.226211547851562,1041700,0.0,0.0
-2017-03-23 00:00:00-04:00,96.72000122070312,97.41999816894531,96.44000244140625,96.68000030517578,13.185300827026367,850800,0.0,0.0
-2017-03-24 00:00:00-04:00,96.68000030517578,97.0999984741211,96.54000091552734,96.95999908447266,13.223485946655273,639000,0.0,0.0
-2017-03-27 00:00:00-04:00,96.55999755859375,97.41000366210938,96.2300033569336,97.2300033569336,13.260310173034668,825500,0.0,0.0
-2017-03-28 00:00:00-04:00,96.94000244140625,97.2699966430664,96.52999877929688,97.16999816894531,13.252123832702637,998200,0.0,0.0
-2017-03-29 00:00:00-04:00,97.12000274658203,97.2300033569336,96.54000091552734,97.08999633789062,13.24121379852295,950200,0.0,0.0
-2017-03-30 00:00:00-04:00,97.13999938964844,97.8499984741211,97.0,97.33999633789062,13.275309562683105,1049400,0.0,0.0
-2017-03-31 00:00:00-04:00,97.41999816894531,98.16999816894531,97.22000122070312,97.91999816894531,13.354411125183105,1631800,0.0,0.0
-2017-04-03 00:00:00-04:00,97.87999725341797,98.12999725341797,97.08999633789062,97.41000366210938,13.284858703613281,1087600,0.0,0.0
-2017-04-04 00:00:00-04:00,97.16999816894531,97.75,96.80999755859375,97.55000305175781,13.303948402404785,816200,0.0,0.0
-2017-04-05 00:00:00-04:00,97.2699966430664,97.58000183105469,96.55999755859375,96.91999816894531,13.218032836914062,1450100,0.0,0.0
-2017-04-06 00:00:00-04:00,96.5199966430664,97.0,96.08999633789062,96.23999786376953,13.12529182434082,1110600,0.0,0.0
-2017-04-07 00:00:00-04:00,96.33999633789062,96.72000122070312,96.20999908447266,96.55000305175781,13.167570114135742,983800,0.0,0.0
-2017-04-10 00:00:00-04:00,96.69999694824219,97.25,96.16999816894531,97.08999633789062,13.24121379852295,939800,0.0,0.0
-2017-04-11 00:00:00-04:00,96.98999786376953,97.18000030517578,96.72000122070312,97.12000274658203,13.245306015014648,708800,0.0,0.0
-2017-04-12 00:00:00-04:00,96.72000122070312,97.63999938964844,96.5199966430664,97.27999877929688,13.26712703704834,884200,0.0,0.0
-2017-04-13 00:00:00-04:00,97.20999908447266,97.80999755859375,97.01000213623047,97.20999908447266,13.257580757141113,648400,0.0,0.0
-2017-04-17 00:00:00-04:00,97.41999816894531,98.1500015258789,97.41999816894531,98.1500015258789,13.38577938079834,511200,0.0,0.0
-2017-04-18 00:00:00-04:00,98.18000030517578,99.47000122070312,97.87999725341797,98.87999725341797,13.485335350036621,968000,0.0,0.0
-2017-04-19 00:00:00-04:00,98.87999725341797,99.02999877929688,98.2699966430664,98.41999816894531,13.422600746154785,730300,0.0,0.0
-2017-04-20 00:00:00-04:00,98.37999725341797,98.47000122070312,98.0,98.08999633789062,13.377595901489258,937300,0.0,0.0
-2017-04-21 00:00:00-04:00,98.20999908447266,98.48999786376953,97.93000030517578,97.97000122070312,13.361230850219727,1193000,0.0,0.0
-2017-04-24 00:00:00-04:00,98.47000122070312,98.73999786376953,97.66000366210938,98.25,13.399415969848633,1288200,0.0,0.0
-2017-04-25 00:00:00-04:00,97.94000244140625,98.68000030517578,97.80999755859375,98.41000366210938,13.421239852905273,1629700,0.0,0.0
-2017-04-26 00:00:00-04:00,92.76000213623047,94.79000091552734,91.5,92.9800033569336,12.680691719055176,4481300,0.0,0.0
-2017-04-27 00:00:00-04:00,93.13999938964844,93.45999908447266,91.93000030517578,92.16999816894531,12.570219039916992,2749500,0.0,0.0
-2017-04-28 00:00:00-04:00,91.88999938964844,92.11000061035156,91.06999969482422,91.6500015258789,12.49930191040039,2669800,0.0,0.0
-2017-05-01 00:00:00-04:00,91.66999816894531,91.69000244140625,90.77999877929688,90.87999725341797,12.394289016723633,1251600,0.0,0.0
-2017-05-02 00:00:00-04:00,91.22000122070312,91.47000122070312,90.13999938964844,90.2300033569336,12.305645942687988,1559000,0.0,0.0
-2017-05-03 00:00:00-04:00,90.25,90.95999908447266,89.87999725341797,90.83000183105469,12.387472152709961,1603200,0.0,0.0
-2017-05-04 00:00:00-04:00,91.0999984741211,91.66999816894531,90.9000015258789,91.20999908447266,12.439294815063477,1349800,0.0,0.0
-2017-05-05 00:00:00-04:00,91.16000366210938,91.68000030517578,91.0,91.20999908447266,12.439294815063477,896800,0.0,0.0
-2017-05-08 00:00:00-04:00,91.0999984741211,91.44000244140625,90.61000061035156,91.08000183105469,12.421568870544434,1076300,0.0,0.0
-2017-05-09 00:00:00-04:00,91.19000244140625,91.26000213623047,90.33000183105469,90.51000213623047,12.343829154968262,983800,0.0,0.0
-2017-05-10 00:00:00-04:00,90.5999984741211,90.88999938964844,90.3499984741211,90.47000122070312,12.338375091552734,981300,0.0,0.0
-2017-05-11 00:00:00-04:00,90.37000274658203,90.91999816894531,90.08000183105469,90.9000015258789,12.397013664245605,1147100,0.0,0.0
-2017-05-12 00:00:00-04:00,90.5999984741211,91.0199966430664,90.30000305175781,90.3499984741211,12.322007179260254,592400,0.0,0.0
-2017-05-15 00:00:00-04:00,90.36000061035156,91.41000366210938,90.36000061035156,91.08999633789062,12.422930717468262,1118100,0.0,0.0
-2017-05-16 00:00:00-04:00,92.30999755859375,93.20999908447266,90.91000366210938,90.97000122070312,12.406562805175781,1469600,0.0,0.0
-2017-05-17 00:00:00-04:00,90.97000122070312,91.0999984741211,90.25,90.31999969482422,12.31791877746582,1471200,0.0,0.0
-2017-05-18 00:00:00-04:00,90.45999908447266,90.88999938964844,89.94000244140625,90.43000030517578,12.332919120788574,1391400,0.0,0.0
-2017-05-19 00:00:00-04:00,90.69999694824219,91.3499984741211,90.27999877929688,90.91999816894531,12.399744033813477,1624000,0.0,0.0
-2017-05-22 00:00:00-04:00,90.91999816894531,91.62000274658203,90.8499984741211,91.47000122070312,12.474757194519043,1084200,0.0,0.0
-2017-05-23 00:00:00-04:00,91.6500015258789,92.47000122070312,91.55999755859375,91.9000015258789,12.53339958190918,912100,0.0,0.0
-2017-05-24 00:00:00-04:00,92.2699966430664,93.62000274658203,91.9800033569336,93.27999877929688,12.721606254577637,1064500,0.0,0.0
-2017-05-25 00:00:00-04:00,93.44999694824219,93.62000274658203,93.08999633789062,93.30000305175781,12.724329948425293,884900,0.0,0.0
-2017-05-26 00:00:00-04:00,93.23999786376953,93.81999969482422,93.19000244140625,93.44999694824219,12.744790077209473,660800,0.0,0.0
-2017-05-30 00:00:00-04:00,93.05000305175781,93.70999908447266,92.33000183105469,92.58999633789062,12.627501487731934,1166600,0.0,0.0
-2017-05-31 00:00:00-04:00,92.83000183105469,93.33000183105469,92.47000122070312,92.80999755859375,12.657505989074707,1396800,0.0,0.0
-2017-06-01 00:00:00-04:00,92.93000030517578,93.0199966430664,91.97000122070312,92.93000030517578,12.673871040344238,1056700,0.0,0.0
-2017-06-02 00:00:00-04:00,93.0999984741211,93.29000091552734,92.4000015258789,92.83999633789062,12.66159725189209,1058900,0.0,0.0
-2017-06-05 00:00:00-04:00,92.68000030517578,93.0999984741211,92.22000122070312,92.87999725341797,12.6670503616333,689900,0.0,0.0
-2017-06-06 00:00:00-04:00,92.83000183105469,92.83000183105469,91.94000244140625,92.29000091552734,12.586587905883789,1149200,0.0,0.0
-2017-06-07 00:00:00-04:00,92.62000274658203,93.87000274658203,92.38999938964844,93.5,12.751607894897461,1383200,0.0,0.0
-2017-06-08 00:00:00-04:00,93.5,93.5,91.56999969482422,92.0999984741211,12.56067180633545,1281100,0.0,0.0
-2017-06-09 00:00:00-04:00,92.04000091552734,92.33000183105469,91.0,91.4000015258789,12.465208053588867,1175400,0.0,0.0
-2017-06-12 00:00:00-04:00,91.12000274658203,92.80000305175781,91.12000274658203,92.66000366210938,12.717748641967773,1279500,0.58,0.0
-2017-06-13 00:00:00-04:00,92.58000183105469,93.13999938964844,91.91000366210938,92.91000366210938,12.752068519592285,1059900,0.0,0.0
-2017-06-14 00:00:00-04:00,93.43000030517578,94.31999969482422,93.02999877929688,93.73999786376953,12.865982055664062,1561600,0.0,0.0
-2017-06-15 00:00:00-04:00,93.33999633789062,93.86000061035156,92.93000030517578,93.77999877929688,12.871472358703613,895000,0.0,0.0
-2017-06-16 00:00:00-04:00,93.69999694824219,93.73999786376953,93.08999633789062,93.26000213623047,12.800104141235352,1718000,0.0,0.0
-2017-06-19 00:00:00-04:00,93.52999877929688,95.70999908447266,92.69000244140625,95.52999877929688,13.111661911010742,2439200,0.0,0.0
-2017-06-20 00:00:00-04:00,95.51000213623047,96.75,95.19999694824219,96.05999755859375,13.184406280517578,2357800,0.0,0.0
-2017-06-21 00:00:00-04:00,95.80999755859375,96.16999816894531,95.20999908447266,95.77999877929688,13.145977020263672,1324900,0.0,0.0
-2017-06-22 00:00:00-04:00,94.83999633789062,94.97000122070312,92.26000213623047,92.30000305175781,12.668343544006348,2252300,0.0,0.0
-2017-06-23 00:00:00-04:00,92.25,93.2699966430664,92.01000213623047,92.91000366210938,12.752068519592285,2817200,0.0,0.0
-2017-06-26 00:00:00-04:00,93.26000213623047,93.76000213623047,92.68000030517578,92.91999816894531,12.753437995910645,1108700,0.0,0.0
-2017-06-27 00:00:00-04:00,92.62000274658203,92.69999694824219,91.38999938964844,91.62999725341797,12.576382637023926,895100,0.0,0.0
-2017-06-28 00:00:00-04:00,92.02999877929688,92.79000091552734,91.81999969482422,92.22000122070312,12.657361030578613,1197100,0.0,0.0
-2017-06-29 00:00:00-04:00,91.9800033569336,92.0199966430664,90.69999694824219,90.9000015258789,12.476188659667969,853500,0.0,0.0
-2017-06-30 00:00:00-04:00,91.26000213623047,91.69999694824219,91.0999984741211,91.11000061035156,12.505011558532715,748900,0.0,0.0
-2017-07-03 00:00:00-04:00,91.5999984741211,91.87999725341797,91.2300033569336,91.5,12.558538436889648,405400,0.0,0.0
-2017-07-05 00:00:00-04:00,91.27999877929688,91.27999877929688,89.55000305175781,89.7699966430664,12.321096420288086,1453600,0.0,0.0
-2017-07-06 00:00:00-04:00,89.55999755859375,89.81999969482422,88.94999694824219,89.06999969482422,12.225018501281738,1336400,0.0,0.0
-2017-07-07 00:00:00-04:00,89.44000244140625,89.6500015258789,88.94999694824219,89.26000213623047,12.251096725463867,1034400,0.0,0.0
-2017-07-10 00:00:00-04:00,89.29000091552734,89.55999755859375,88.80999755859375,89.20999908447266,12.244231224060059,981300,0.0,0.0
-2017-07-11 00:00:00-04:00,89.44999694824219,89.58999633789062,88.66000366210938,88.7300033569336,12.178353309631348,1165400,0.0,0.0
-2017-07-12 00:00:00-04:00,89.30999755859375,89.66999816894531,88.9000015258789,89.27999877929688,12.253839492797852,884600,0.0,0.0
-2017-07-13 00:00:00-04:00,89.5,89.76000213623047,89.05000305175781,89.44999694824219,12.277172088623047,992700,0.0,0.0
-2017-07-14 00:00:00-04:00,89.25,90.69000244140625,89.25,90.31999969482422,12.396584510803223,937400,0.0,0.0
-2017-07-17 00:00:00-04:00,90.23999786376953,90.70999908447266,90.05000305175781,90.27999877929688,12.391092300415039,754200,0.0,0.0
-2017-07-18 00:00:00-04:00,90.29000091552734,91.23999786376953,89.87999725341797,90.97000122070312,12.485795974731445,1243400,0.0,0.0
-2017-07-19 00:00:00-04:00,90.95999908447266,91.73999786376953,90.83000183105469,91.4000015258789,12.544814109802246,1252500,0.0,0.0
-2017-07-20 00:00:00-04:00,91.5199966430664,91.69000244140625,91.08000183105469,91.26000213623047,12.52559757232666,991400,0.0,0.0
-2017-07-21 00:00:00-04:00,91.19000244140625,91.58000183105469,91.08999633789062,91.37999725341797,12.542067527770996,1356700,0.0,0.0
-2017-07-24 00:00:00-04:00,91.55000305175781,92.0999984741211,91.2699966430664,91.5,12.558538436889648,1083400,0.0,0.0
-2017-07-25 00:00:00-04:00,91.8499984741211,92.08999633789062,91.43000030517578,91.88999938964844,12.612070083618164,1048800,0.0,0.0
-2017-07-26 00:00:00-04:00,91.9000015258789,92.44999694824219,91.63999938964844,92.1500015258789,12.64775276184082,1339000,0.0,0.0
-2017-07-27 00:00:00-04:00,91.52999877929688,93.7699966430664,91.1500015258789,92.02999877929688,12.6312837600708,2308300,0.0,0.0
-2017-07-28 00:00:00-04:00,91.91000366210938,92.05000305175781,90.37000274658203,90.83999633789062,12.467952728271484,1498100,0.0,0.0
-2017-07-31 00:00:00-04:00,90.66999816894531,91.36000061035156,90.4000015258789,91.16000366210938,12.511873245239258,1358200,0.0,0.0
-2017-08-01 00:00:00-04:00,91.37000274658203,91.7699966430664,91.0,91.05000305175781,12.496776580810547,867800,0.0,0.0
-2017-08-02 00:00:00-04:00,90.91000366210938,91.47000122070312,90.36000061035156,90.98999786376953,12.488542556762695,955100,0.0,0.0
-2017-08-03 00:00:00-04:00,91.06999969482422,91.58000183105469,90.76000213623047,90.86000061035156,12.470697402954102,922200,0.0,0.0
-2017-08-04 00:00:00-04:00,91.05000305175781,91.13999938964844,89.87000274658203,90.66000366210938,12.443248748779297,1257600,0.0,0.0
-2017-08-07 00:00:00-04:00,90.72000122070312,91.23999786376953,90.25,91.05999755859375,12.498150825500488,564600,0.0,0.0
-2017-08-08 00:00:00-04:00,90.98999786376953,91.19000244140625,90.19000244140625,90.30999755859375,12.395210266113281,969600,0.0,0.0
-2017-08-09 00:00:00-04:00,90.30000305175781,90.41999816894531,89.4000015258789,90.31999969482422,12.396584510803223,1068900,0.0,0.0
-2017-08-10 00:00:00-04:00,90.19000244140625,90.77999877929688,89.80999755859375,90.37999725341797,12.404818534851074,866300,0.0,0.0
-2017-08-11 00:00:00-04:00,89.9800033569336,91.13999938964844,89.9800033569336,90.37999725341797,12.404818534851074,615400,0.0,0.0
-2017-08-14 00:00:00-04:00,90.83000183105469,91.44999694824219,90.44000244140625,91.29000091552734,12.529718399047852,652800,0.0,0.0
-2017-08-15 00:00:00-04:00,91.41000366210938,92.13999938964844,91.12000274658203,91.97000122070312,12.623046875,436800,0.0,0.0
-2017-08-16 00:00:00-04:00,91.94999694824219,92.6500015258789,91.94999694824219,92.44000244140625,12.687560081481934,595600,0.0,0.0
-2017-08-17 00:00:00-04:00,92.33000183105469,92.86000061035156,91.58000183105469,91.72000122070312,12.588736534118652,1055700,0.0,0.0
-2017-08-18 00:00:00-04:00,91.6500015258789,91.66000366210938,90.55000305175781,91.08000183105469,12.500894546508789,1226600,0.0,0.0
-2017-08-21 00:00:00-04:00,91.12000274658203,91.66000366210938,90.8499984741211,91.4000015258789,12.544814109802246,562800,0.0,0.0
-2017-08-22 00:00:00-04:00,91.37999725341797,92.01000213623047,91.29000091552734,91.93000030517578,12.61755657196045,794600,0.0,0.0
-2017-08-23 00:00:00-04:00,91.56999969482422,91.94000244140625,91.12000274658203,91.12999725341797,12.507757186889648,851200,0.0,0.0
-2017-08-24 00:00:00-04:00,91.13999938964844,91.27999877929688,89.8499984741211,89.95999908447266,12.347169876098633,967500,0.0,0.0
-2017-08-25 00:00:00-04:00,90.56999969482422,90.97000122070312,90.30999755859375,90.33999633789062,12.39932632446289,934300,0.0,0.0
-2017-08-28 00:00:00-04:00,90.56999969482422,90.91000366210938,90.33000183105469,90.33999633789062,12.39932632446289,1198400,0.0,0.0
-2017-08-29 00:00:00-04:00,90.30000305175781,90.9000015258789,90.04000091552734,90.4000015258789,12.407562255859375,868600,0.0,0.0
-2017-08-30 00:00:00-04:00,90.30000305175781,90.80000305175781,89.86000061035156,90.79000091552734,12.461092948913574,740200,0.0,0.0
-2017-08-31 00:00:00-04:00,90.79000091552734,91.27999877929688,90.66000366210938,91.05000305175781,12.496776580810547,1064000,0.0,0.0
-2017-09-01 00:00:00-04:00,91.23999786376953,91.76000213623047,90.88999938964844,91.72000122070312,12.588736534118652,772600,0.0,0.0
-2017-09-05 00:00:00-04:00,91.5999984741211,91.86000061035156,91.22000122070312,91.81999969482422,12.602458000183105,1068700,0.0,0.0
-2017-09-06 00:00:00-04:00,91.83000183105469,92.23999786376953,91.41000366210938,92.08000183105469,12.63814640045166,1006700,0.0,0.0
-2017-09-07 00:00:00-04:00,92.08999633789062,92.36000061035156,91.8499984741211,92.08999633789062,12.639519691467285,953000,0.0,0.0
-2017-09-08 00:00:00-04:00,92.05000305175781,92.05000305175781,91.38999938964844,91.5199966430664,12.56128215789795,978600,0.0,0.0
-2017-09-11 00:00:00-04:00,91.70999908447266,92.2300033569336,91.55999755859375,92.11000061035156,12.642263412475586,668400,0.0,0.0
-2017-09-12 00:00:00-04:00,92.12999725341797,92.69000244140625,91.94999694824219,92.23999786376953,12.660106658935547,695900,0.0,0.0
-2017-09-13 00:00:00-04:00,91.68000030517578,92.18000030517578,91.55000305175781,91.7300033569336,12.669772148132324,1083400,0.58,0.0
-2017-09-14 00:00:00-04:00,91.66999816894531,92.01000213623047,91.22000122070312,91.58999633789062,12.65043830871582,817400,0.0,0.0
-2017-09-15 00:00:00-04:00,91.66000366210938,91.87000274658203,91.37000274658203,91.54000091552734,12.643528938293457,1672900,0.0,0.0
-2017-09-18 00:00:00-04:00,91.62999725341797,92.0,91.30000305175781,91.97000122070312,12.702922821044922,801500,0.0,0.0
-2017-09-19 00:00:00-04:00,91.87000274658203,92.0,91.58999633789062,91.80000305175781,12.679442405700684,969200,0.0,0.0
-2017-09-20 00:00:00-04:00,91.44999694824219,91.76000213623047,90.94999694824219,91.68000030517578,12.662870407104492,1055900,0.0,0.0
-2017-09-21 00:00:00-04:00,90.47000122070312,91.0,89.19000244140625,89.5,12.361767768859863,2640900,0.0,0.0
-2017-09-22 00:00:00-04:00,89.31999969482422,89.75,88.30999755859375,88.73999786376953,12.256793975830078,1360900,0.0,0.0
-2017-09-25 00:00:00-04:00,88.6500015258789,88.69999694824219,87.55000305175781,87.94000244140625,12.1462984085083,1366200,0.0,0.0
-2017-09-26 00:00:00-04:00,87.69999694824219,88.9000015258789,87.56999969482422,88.70999908447266,12.25264835357666,1352300,0.0,0.0
-2017-09-27 00:00:00-04:00,88.54000091552734,88.58000183105469,87.27999877929688,87.6500015258789,12.106245040893555,1306100,0.0,0.0
-2017-09-28 00:00:00-04:00,87.47000122070312,88.56999969482422,87.36000061035156,88.36000061035156,12.204307556152344,1283200,0.0,0.0
-2017-09-29 00:00:00-04:00,88.43000030517578,89.20999908447266,88.37000274658203,88.47000122070312,12.219501495361328,1429000,0.0,0.0
-2017-10-02 00:00:00-04:00,88.51000213623047,88.51000213623047,87.13999938964844,87.66999816894531,12.10900592803955,1173900,0.0,0.0
-2017-10-03 00:00:00-04:00,87.80999755859375,87.8499984741211,86.98999786376953,87.12999725341797,12.034421920776367,1542300,0.0,0.0
-2017-10-04 00:00:00-04:00,87.02999877929688,87.79000091552734,86.41999816894531,87.68000030517578,12.110386848449707,1602000,0.0,0.0
-2017-10-05 00:00:00-04:00,88.08999633789062,88.58000183105469,87.87999725341797,87.93000030517578,12.144916534423828,1019700,0.0,0.0
-2017-10-06 00:00:00-04:00,87.76000213623047,88.33999633789062,87.63999938964844,88.26000213623047,12.190497398376465,834700,0.0,0.0
-2017-10-09 00:00:00-04:00,88.29000091552734,88.44000244140625,87.73999786376953,88.05999755859375,12.162872314453125,1083900,0.0,0.0
-2017-10-10 00:00:00-04:00,88.27999877929688,89.12999725341797,88.16000366210938,88.61000061035156,12.238839149475098,1073400,0.0,0.0
-2017-10-11 00:00:00-04:00,88.62999725341797,89.13999938964844,88.45999908447266,88.80000305175781,12.265081405639648,907100,0.0,0.0
-2017-10-12 00:00:00-04:00,88.73999786376953,89.11000061035156,88.37999725341797,89.05999755859375,12.300992965698242,990700,0.0,0.0
-2017-10-13 00:00:00-04:00,89.1500015258789,89.69999694824219,88.95999908447266,89.25,12.327235221862793,936700,0.0,0.0
-2017-10-16 00:00:00-04:00,89.16999816894531,89.66000366210938,88.77999877929688,89.62999725341797,12.379722595214844,1054300,0.0,0.0
-2017-10-17 00:00:00-04:00,89.44000244140625,89.58999633789062,88.94999694824219,89.37000274658203,12.343811988830566,680000,0.0,0.0
-2017-10-18 00:00:00-04:00,89.29000091552734,89.5999984741211,88.95999908447266,89.1500015258789,12.313423156738281,774700,0.0,0.0
-2017-10-19 00:00:00-04:00,89.12999725341797,89.45999908447266,88.97000122070312,89.30999755859375,12.335522651672363,1058600,0.0,0.0
-2017-10-20 00:00:00-04:00,89.37999725341797,89.47000122070312,88.80999755859375,89.02999877929688,12.296850204467773,1057900,0.0,0.0
-2017-10-23 00:00:00-04:00,91.41999816894531,91.5,89.94000244140625,90.33000183105469,12.476407051086426,1407300,0.0,0.0
-2017-10-24 00:00:00-04:00,90.1500015258789,90.33999633789062,89.33000183105469,89.70999908447266,12.390771865844727,1273800,0.0,0.0
-2017-10-25 00:00:00-04:00,81.69999694824219,86.69999694824219,81.69999694824219,85.5199966430664,11.812047958374023,4420400,0.0,0.0
-2017-10-26 00:00:00-04:00,85.93000030517578,87.54000091552734,85.44999694824219,86.45999908447266,11.94188117980957,2516600,0.0,0.0
-2017-10-27 00:00:00-04:00,86.27999877929688,86.91999816894531,85.5999984741211,85.75,11.843814849853516,1469200,0.0,0.0
-2017-10-30 00:00:00-04:00,85.77999877929688,85.98999786376953,84.94999694824219,85.05000305175781,11.747129440307617,1567800,0.0,0.0
-2017-10-31 00:00:00-04:00,85.5199966430664,86.22000122070312,85.27999877929688,85.66000366210938,11.83138656616211,1581300,0.0,0.0
-2017-11-01 00:00:00-04:00,86.0199966430664,86.66000366210938,85.56999969482422,85.88999938964844,11.863152503967285,1341200,0.0,0.0
-2017-11-02 00:00:00-04:00,86.04000091552734,86.4000015258789,84.69000244140625,85.33999633789062,11.787185668945312,1261000,0.0,0.0
-2017-11-03 00:00:00-04:00,85.58000183105469,86.05000305175781,85.41999816894531,85.62000274658203,11.825862884521484,1300500,0.0,0.0
-2017-11-06 00:00:00-05:00,85.3499984741211,85.36000061035156,84.4000015258789,84.47000122070312,11.667020797729492,1477400,0.0,0.0
-2017-11-07 00:00:00-05:00,84.26000213623047,85.3499984741211,84.06999969482422,84.4800033569336,11.668404579162598,1874800,0.0,0.0
-2017-11-08 00:00:00-05:00,84.93000030517578,85.80999755859375,84.45999908447266,85.61000061035156,11.824478149414062,1116900,0.0,0.0
-2017-11-09 00:00:00-05:00,85.48999786376953,86.2699966430664,85.22000122070312,85.69000244140625,11.835529327392578,791100,0.0,0.0
-2017-11-10 00:00:00-05:00,85.72000122070312,86.54000091552734,85.5,86.31999969482422,11.922542572021484,767200,0.0,0.0
-2017-11-13 00:00:00-05:00,86.37999725341797,87.45999908447266,86.37999725341797,87.02999877929688,12.020606994628906,1145800,0.0,0.0
-2017-11-14 00:00:00-05:00,86.91000366210938,88.19999694824219,86.58999633789062,87.81999969482422,12.12972354888916,1370200,0.0,0.0
-2017-11-15 00:00:00-05:00,87.80999755859375,88.25,87.16999816894531,87.33000183105469,12.06204605102539,958700,0.0,0.0
-2017-11-16 00:00:00-05:00,87.55000305175781,87.81999969482422,87.05000305175781,87.12000274658203,12.033038139343262,799300,0.0,0.0
-2017-11-17 00:00:00-05:00,86.80999755859375,87.29000091552734,86.54000091552734,87.26000213623047,12.052377700805664,668400,0.0,0.0
-2017-11-20 00:00:00-05:00,87.27999877929688,87.75,86.80999755859375,87.2300033569336,12.048232078552246,706100,0.0,0.0
-2017-11-21 00:00:00-05:00,87.30999755859375,87.94999694824219,86.94999694824219,87.02999877929688,12.020606994628906,942200,0.0,0.0
-2017-11-22 00:00:00-05:00,86.91999816894531,87.02999877929688,85.91000366210938,86.4000015258789,11.933592796325684,652200,0.0,0.0
-2017-11-24 00:00:00-05:00,86.72000122070312,87.13999938964844,86.45999908447266,86.55999755859375,11.955689430236816,312600,0.0,0.0
-2017-11-27 00:00:00-05:00,86.7300033569336,87.48999786376953,86.41000366210938,86.91000366210938,12.004035949707031,834200,0.0,0.0
-2017-11-28 00:00:00-05:00,87.1500015258789,87.63999938964844,86.41999816894531,87.62000274658203,12.102100372314453,892200,0.0,0.0
-2017-11-29 00:00:00-05:00,87.48999786376953,89.56999969482422,87.2699966430664,89.45999908447266,12.356243133544922,1411300,0.0,0.0
-2017-11-30 00:00:00-05:00,89.5199966430664,90.3499984741211,89.36000061035156,90.19000244140625,12.457072257995605,2154400,0.0,0.0
-2017-12-01 00:00:00-05:00,90.37000274658203,90.44999694824219,88.83999633789062,90.26000213623047,12.466736793518066,1497200,0.0,0.0
-2017-12-04 00:00:00-05:00,90.52999877929688,93.29000091552734,90.33000183105469,93.0999984741211,12.858997344970703,1429900,0.0,0.0
-2017-12-05 00:00:00-05:00,93.19999694824219,94.1500015258789,93.12999725341797,93.5,12.914244651794434,1731300,0.0,0.0
-2017-12-06 00:00:00-05:00,93.52999877929688,95.04000091552734,93.52999877929688,94.94999694824219,13.11452579498291,1499600,0.0,0.0
-2017-12-07 00:00:00-05:00,94.58000183105469,94.9000015258789,93.44999694824219,94.0999984741211,12.997121810913086,1323900,0.0,0.0
-2017-12-08 00:00:00-05:00,93.95999908447266,94.18000030517578,92.77999877929688,94.1500015258789,13.004026412963867,1036500,0.0,0.0
-2017-12-11 00:00:00-05:00,94.02999877929688,94.55000305175781,93.0,94.5199966430664,13.055130004882812,721600,0.0,0.0
-2017-12-12 00:00:00-05:00,94.25,95.06999969482422,93.63999938964844,94.16000366210938,13.005407333374023,1175800,0.0,0.0
-2017-12-13 00:00:00-05:00,93.33000183105469,94.01000213623047,92.73999786376953,93.76000213623047,13.03042221069336,1201200,0.58,0.0
-2017-12-14 00:00:00-05:00,93.73999786376953,94.0,92.97000122070312,92.9800033569336,12.922021865844727,1244800,0.0,0.0
-2017-12-15 00:00:00-05:00,93.5,93.98999786376953,93.12999725341797,93.91999816894531,13.052659034729004,1447200,0.0,0.0
-2017-12-18 00:00:00-05:00,94.31999969482422,95.19999694824219,94.06999969482422,94.16000366210938,13.086013793945312,1342200,0.0,0.0
-2017-12-19 00:00:00-05:00,94.25,94.79000091552734,93.44999694824219,94.2300033569336,13.095742225646973,1787600,0.0,0.0
-2017-12-20 00:00:00-05:00,94.33999633789062,96.16000366210938,94.30000305175781,95.9800033569336,13.338950157165527,2447800,0.0,0.0
-2017-12-21 00:00:00-05:00,95.9800033569336,96.44000244140625,95.7300033569336,95.80000305175781,13.313934326171875,1576500,0.0,0.0
-2017-12-22 00:00:00-05:00,96.23999786376953,96.4000015258789,95.66999816894531,96.12000274658203,13.358407020568848,867000,0.0,0.0
-2017-12-26 00:00:00-05:00,96.33000183105469,96.97000122070312,96.05000305175781,96.33000183105469,13.387593269348145,791000,0.0,0.0
-2017-12-27 00:00:00-05:00,96.6500015258789,97.04000091552734,96.33000183105469,97.0199966430664,13.483485221862793,647100,0.0,0.0
-2017-12-28 00:00:00-05:00,97.08000183105469,97.23999786376953,96.5199966430664,96.88999938964844,13.465420722961426,902100,0.0,0.0
-2017-12-29 00:00:00-05:00,97.08999633789062,97.83999633789062,96.70999908447266,97.05999755859375,13.489045143127441,1075800,0.0,0.0
-2018-01-02 00:00:00-05:00,97.37000274658203,97.37000274658203,95.20999908447266,95.2699966430664,13.240277290344238,1763900,0.0,0.0
-2018-01-03 00:00:00-05:00,95.18000030517578,95.61000061035156,94.79000091552734,95.31999969482422,13.24722671508789,1202300,0.0,0.0
-2018-01-04 00:00:00-05:00,95.36000061035156,96.4800033569336,95.36000061035156,95.7699966430664,13.309764862060547,1256500,0.0,0.0
-2018-01-05 00:00:00-05:00,95.93000030517578,96.0,95.16000366210938,95.5,13.27224349975586,1036200,0.0,0.0
-2018-01-08 00:00:00-05:00,95.62000274658203,95.98999786376953,95.19999694824219,95.68000030517578,13.297256469726562,1043800,0.0,0.0
-2018-01-09 00:00:00-05:00,95.7699966430664,95.9800033569336,95.23999786376953,95.5199966430664,13.275019645690918,897500,0.0,0.0
-2018-01-10 00:00:00-05:00,95.37000274658203,95.80000305175781,94.61000061035156,95.66999816894531,13.295867919921875,1007100,0.0,0.0
-2018-01-11 00:00:00-05:00,95.61000061035156,96.16000366210938,95.37999725341797,95.63999938964844,13.291698455810547,950900,0.0,0.0
-2018-01-12 00:00:00-05:00,95.7699966430664,95.7699966430664,95.18000030517578,95.23999786376953,13.23610782623291,853200,0.0,0.0
-2018-01-16 00:00:00-05:00,95.5,95.63999938964844,94.81999969482422,94.91000366210938,13.190245628356934,1462300,0.0,0.0
-2018-01-17 00:00:00-05:00,95.38999938964844,96.44999694824219,95.05999755859375,95.9000015258789,13.327832221984863,1051100,0.0,0.0
-2018-01-18 00:00:00-05:00,95.86000061035156,95.97000122070312,94.86000061035156,95.31999969482422,13.24722671508789,1386200,0.0,0.0
-2018-01-19 00:00:00-05:00,95.7699966430664,96.98999786376953,95.6500015258789,96.3499984741211,13.390371322631836,1117400,0.0,0.0
-2018-01-22 00:00:00-05:00,96.3499984741211,96.80000305175781,96.26000213623047,96.76000213623047,13.447352409362793,613200,0.0,0.0
-2018-01-23 00:00:00-05:00,96.72000122070312,97.23999786376953,96.16000366210938,96.7300033569336,13.443180084228516,705100,0.0,0.0
-2018-01-24 00:00:00-05:00,96.7300033569336,96.7300033569336,95.80999755859375,95.95999908447266,13.33616828918457,1050500,0.0,0.0
-2018-01-25 00:00:00-05:00,96.08999633789062,96.16000366210938,95.44000244140625,95.69000244140625,13.298646926879883,1099000,0.0,0.0
-2018-01-26 00:00:00-05:00,95.44999694824219,95.91999816894531,95.19000244140625,95.6500015258789,13.293091773986816,1156200,0.0,0.0
-2018-01-29 00:00:00-05:00,126.58000183105469,126.6500015258789,116.91000366210938,117.06999969482422,16.269956588745117,24777100,0.0,0.0
-2018-01-30 00:00:00-05:00,116.94999694824219,119.5,116.83000183105469,119.0,16.538185119628906,5333600,0.0,0.0
-2018-01-31 00:00:00-05:00,119.2300033569336,120.48999786376953,118.91000366210938,119.3499984741211,16.586824417114258,5963400,0.0,0.0
-2018-02-01 00:00:00-05:00,119.0999984741211,120.58000183105469,119.0999984741211,120.0999984741211,16.691057205200195,5438200,0.0,0.0
-2018-02-02 00:00:00-05:00,119.55999755859375,119.94000244140625,118.70999908447266,118.70999908447266,16.497879028320312,4400500,0.0,0.0
-2018-02-05 00:00:00-05:00,118.44999694824219,119.23999786376953,118.0199966430664,118.33000183105469,16.445070266723633,3820600,0.0,0.0
-2018-02-06 00:00:00-05:00,117.5,119.58000183105469,117.48999786376953,118.3499984741211,16.44784927368164,4319800,0.0,0.0
-2018-02-07 00:00:00-05:00,118.37999725341797,119.1500015258789,118.0,118.0,16.399211883544922,2981800,0.0,0.0
-2018-02-08 00:00:00-05:00,118.22000122070312,118.4000015258789,116.93000030517578,116.93000030517578,16.250503540039062,3424000,0.0,0.0
-2018-02-09 00:00:00-05:00,117.11000061035156,117.80000305175781,116.25,116.70999908447266,16.219932556152344,3014600,0.0,0.0
-2018-02-12 00:00:00-05:00,116.94999694824219,117.66000366210938,116.5,116.73999786376953,16.224096298217773,2754500,0.0,0.0
-2018-02-13 00:00:00-05:00,116.2699966430664,116.93000030517578,115.9000015258789,115.94999694824219,16.11431121826172,2692600,0.0,0.0
-2018-02-14 00:00:00-05:00,115.76000213623047,116.63999938964844,114.79000091552734,114.91000366210938,15.96977424621582,2768800,0.0,0.0
-2018-02-15 00:00:00-05:00,115.0,116.2300033569336,114.76000213623047,115.51000213623047,16.053159713745117,2145600,0.0,0.0
-2018-02-16 00:00:00-05:00,115.1500015258789,116.5,114.80000305175781,115.12000274658203,15.998958587646484,2677200,0.0,0.0
-2018-02-20 00:00:00-05:00,115.0999984741211,116.44000244140625,114.63999938964844,116.05999755859375,16.129592895507812,2065700,0.0,0.0
-2018-02-21 00:00:00-05:00,115.79000091552734,116.48999786376953,115.37999725341797,115.37999725341797,16.035091400146484,1608700,0.0,0.0
-2018-02-22 00:00:00-05:00,115.25,115.69000244140625,114.44999694824219,114.80999755859375,15.955872535705566,2699200,0.0,0.0
-2018-02-23 00:00:00-05:00,115.13999938964844,115.5,114.91999816894531,115.37000274658203,16.033700942993164,2055100,0.0,0.0
-2018-02-26 00:00:00-05:00,115.0999984741211,116.12000274658203,115.0999984741211,115.95999908447266,16.115697860717773,2097100,0.0,0.0
-2018-02-27 00:00:00-05:00,116.08999633789062,116.30999755859375,115.19000244140625,116.30000305175781,16.16295051574707,1966400,0.0,0.0
-2018-02-28 00:00:00-05:00,116.5,116.58999633789062,115.30999755859375,116.25,16.156002044677734,1690300,0.0,0.0
-2018-03-01 00:00:00-05:00,116.0,116.70999908447266,115.38999938964844,116.44000244140625,16.18240737915039,1809300,0.0,0.0
-2018-03-02 00:00:00-05:00,115.91000366210938,116.47000122070312,115.0,116.23999786376953,16.154611587524414,2608400,0.0,0.0
-2018-03-05 00:00:00-05:00,116.22000122070312,116.30999755859375,115.33000183105469,115.91000366210938,16.108747482299805,1554400,0.0,0.0
-2018-03-06 00:00:00-05:00,115.73999786376953,116.30000305175781,115.3499984741211,116.12000274658203,16.13793182373047,2049500,0.0,0.0
-2018-03-07 00:00:00-05:00,115.72000122070312,116.72000122070312,115.63999938964844,116.30000305175781,16.16295051574707,2356000,0.0,0.0
-2018-03-08 00:00:00-05:00,115.25,117.48999786376953,115.01000213623047,117.3499984741211,16.308870315551758,3831400,0.0,0.0
-2018-03-09 00:00:00-05:00,117.44999694824219,118.44000244140625,116.80000305175781,117.94999694824219,16.39225959777832,1537300,0.0,0.0
-2018-03-12 00:00:00-04:00,118.1500015258789,118.62000274658203,117.54000091552734,117.58999633789062,16.342226028442383,3486100,0.0,0.0
-2018-03-13 00:00:00-04:00,117.98999786376953,118.20999908447266,117.56999969482422,117.6500015258789,16.350566864013672,3976100,0.0,0.0
-2018-03-14 00:00:00-04:00,117.55000305175781,118.12000274658203,117.36000061035156,117.80999755859375,16.3727970123291,2876700,0.0,0.0
-2018-03-15 00:00:00-04:00,117.81999969482422,118.18000030517578,116.7699966430664,117.2699966430664,16.29775619506836,1408200,0.0,0.0
-2018-03-16 00:00:00-04:00,117.5,118.0199966430664,116.83999633789062,117.5999984741211,16.343618392944336,1643900,0.0,0.0
-2018-03-19 00:00:00-04:00,118.0,118.5,117.62000274658203,118.36000061035156,16.449241638183594,3178000,0.0,0.0
-2018-03-20 00:00:00-04:00,118.05000305175781,118.5,117.55999755859375,118.4000015258789,16.535829544067383,1479900,0.58,0.0
-2018-03-21 00:00:00-04:00,118.25,118.41999816894531,117.73999786376953,118.0,16.47996711730957,992900,0.0,0.0
-2018-03-22 00:00:00-04:00,117.79000091552734,118.2300033569336,117.5,118.0199966430664,16.482757568359375,1581700,0.0,0.0
-2018-03-23 00:00:00-04:00,117.91999816894531,118.25,117.7300033569336,117.94999694824219,16.472984313964844,1370500,0.0,0.0
-2018-03-26 00:00:00-04:00,118.2699966430664,118.5,117.94999694824219,118.41999816894531,16.538625717163086,596200,0.0,0.0
-2018-03-27 00:00:00-04:00,118.2699966430664,118.3499984741211,117.8499984741211,118.27999877929688,16.519067764282227,1216700,0.0,0.0
-2018-03-28 00:00:00-04:00,118.44000244140625,118.97000122070312,118.11000061035156,118.36000061035156,16.53024673461914,1137400,0.0,0.0
-2018-03-29 00:00:00-04:00,118.5,118.9000015258789,118.19999694824219,118.37999725341797,16.53303337097168,1417800,0.0,0.0
-2018-04-02 00:00:00-04:00,118.47000122070312,118.76000213623047,117.76000213623047,118.0999984741211,16.493932723999023,1231500,0.0,0.0
-2018-04-03 00:00:00-04:00,118.08999633789062,118.47000122070312,117.68000030517578,118.19000244140625,16.50650405883789,1233500,0.0,0.0
-2018-04-04 00:00:00-04:00,118.13999938964844,118.62999725341797,117.83000183105469,118.41999816894531,16.538625717163086,1072200,0.0,0.0
-2018-04-05 00:00:00-04:00,118.4800033569336,118.88999938964844,118.12000274658203,118.6500015258789,16.57074546813965,882100,0.0,0.0
-2018-04-06 00:00:00-04:00,118.54000091552734,119.19999694824219,118.29000091552734,118.5999984741211,16.563764572143555,904200,0.0,0.0
-2018-04-09 00:00:00-04:00,118.58000183105469,120.25,118.41000366210938,119.5,16.6894588470459,2765700,0.0,0.0
-2018-04-10 00:00:00-04:00,119.80000305175781,120.69999694824219,119.55999755859375,120.33999633789062,16.806774139404297,1489800,0.0,0.0
-2018-04-11 00:00:00-04:00,120.0,120.8499984741211,119.7699966430664,120.52999877929688,16.833303451538086,906800,0.0,0.0
-2018-04-12 00:00:00-04:00,120.8499984741211,120.98999786376953,120.26000213623047,120.75,16.86403465270996,640900,0.0,0.0
-2018-04-13 00:00:00-04:00,120.75,121.16999816894531,120.33999633789062,120.80999755859375,16.87240982055664,1200500,0.0,0.0
-2018-04-16 00:00:00-04:00,120.37000274658203,121.23999786376953,120.11000061035156,121.04000091552734,16.904537200927734,1233400,0.0,0.0
-2018-04-17 00:00:00-04:00,121.06999969482422,121.19000244140625,120.19000244140625,120.66999816894531,16.852855682373047,1131300,0.0,0.0
-2018-04-18 00:00:00-04:00,120.41000366210938,120.83000183105469,119.87999725341797,119.95999908447266,16.753700256347656,1162600,0.0,0.0
-2018-04-19 00:00:00-04:00,119.6500015258789,120.55999755859375,119.06999969482422,120.44000244140625,16.820737838745117,1496400,0.0,0.0
-2018-04-20 00:00:00-04:00,120.83999633789062,121.2699966430664,119.98999786376953,120.31999969482422,16.803977966308594,1611900,0.0,0.0
-2018-04-23 00:00:00-04:00,120.56999969482422,120.73999786376953,119.86000061035156,119.87999725341797,16.742525100708008,702700,0.0,0.0
-2018-04-24 00:00:00-04:00,120.02999877929688,120.2300033569336,118.76000213623047,118.80000305175781,16.591699600219727,1314700,0.0,0.0
-2018-04-25 00:00:00-04:00,118.25,119.79000091552734,118.2300033569336,119.69000244140625,16.715993881225586,1624300,0.0,0.0
-2018-04-26 00:00:00-04:00,119.44999694824219,120.13999938964844,118.9000015258789,119.80999755859375,16.732755661010742,1277600,0.0,0.0
-2018-04-27 00:00:00-04:00,119.5,120.44999694824219,119.5,119.95999908447266,16.753700256347656,759100,0.0,0.0
-2018-04-30 00:00:00-04:00,119.97000122070312,120.66000366210938,119.93000030517578,119.95999908447266,16.753700256347656,1477300,0.0,0.0
-2018-05-01 00:00:00-04:00,119.6500015258789,120.26000213623047,119.30999755859375,120.11000061035156,16.77465057373047,684400,0.0,0.0
-2018-05-02 00:00:00-04:00,119.91999816894531,119.91999816894531,119.16999816894531,119.37999725341797,16.672697067260742,1046700,0.0,0.0
-2018-05-03 00:00:00-04:00,119.2300033569336,119.54000091552734,118.54000091552734,118.80000305175781,16.591699600219727,1405900,0.0,0.0
-2018-05-04 00:00:00-04:00,118.73999786376953,119.27999877929688,118.61000061035156,118.70999908447266,16.579120635986328,743000,0.0,0.0
-2018-05-07 00:00:00-04:00,118.55000305175781,119.38999938964844,118.55000305175781,119.08999633789062,16.6321964263916,746200,0.0,0.0
-2018-05-08 00:00:00-04:00,117.7699966430664,119.4800033569336,117.51000213623047,119.45999908447266,16.683870315551758,825900,0.0,0.0
-2018-05-09 00:00:00-04:00,119.3499984741211,120.30000305175781,119.13999938964844,119.91999816894531,16.748111724853516,591000,0.0,0.0
-2018-05-10 00:00:00-04:00,119.91999816894531,119.91999816894531,118.8499984741211,119.61000061035156,16.70482063293457,905900,0.0,0.0
-2018-05-11 00:00:00-04:00,119.62999725341797,120.1500015258789,119.20999908447266,119.36000061035156,16.66990089416504,1092300,0.0,0.0
-2018-05-14 00:00:00-04:00,119.87999725341797,119.95999908447266,119.25,119.69999694824219,16.717388153076172,1210400,0.0,0.0
-2018-05-15 00:00:00-04:00,119.55000305175781,119.69000244140625,118.91000366210938,119.37000274658203,16.671300888061523,891500,0.0,0.0
-2018-05-16 00:00:00-04:00,119.27999877929688,119.62000274658203,119.0199966430664,119.02999877929688,16.623817443847656,748800,0.0,0.0
-2018-05-17 00:00:00-04:00,119.4000015258789,119.6500015258789,118.66000366210938,119.37999725341797,16.672697067260742,628200,0.0,0.0
-2018-05-18 00:00:00-04:00,119.4000015258789,119.58999633789062,119.05999755859375,119.47000122070312,16.685264587402344,987800,0.0,0.0
-2018-05-21 00:00:00-04:00,119.45999908447266,119.94999694824219,119.27999877929688,119.7300033569336,16.721576690673828,445500,0.0,0.0
-2018-05-22 00:00:00-04:00,119.69999694824219,120.25,119.62999725341797,119.9000015258789,16.745319366455078,798900,0.0,0.0
-2018-05-23 00:00:00-04:00,119.95999908447266,120.66999816894531,119.68000030517578,120.23999786376953,16.792808532714844,1348000,0.0,0.0
-2018-05-24 00:00:00-04:00,120.19000244140625,120.68000030517578,119.95999908447266,120.37000274658203,16.81096076965332,1040900,0.0,0.0
-2018-05-25 00:00:00-04:00,120.2699966430664,120.75,120.2699966430664,120.36000061035156,16.8095645904541,558400,0.0,0.0
-2018-05-29 00:00:00-04:00,120.05000305175781,120.55000305175781,119.52999877929688,119.88999938964844,16.743927001953125,513200,0.0,0.0
-2018-05-30 00:00:00-04:00,119.76000213623047,121.0,119.76000213623047,120.62999725341797,16.847272872924805,977200,0.0,0.0
-2018-05-31 00:00:00-04:00,120.2300033569336,120.48999786376953,118.75,119.30000305175781,16.661523818969727,2962000,0.0,0.0
-2018-06-01 00:00:00-04:00,119.94000244140625,120.2300033569336,119.30000305175781,119.91999816894531,16.748111724853516,670900,0.0,0.0
-2018-06-04 00:00:00-04:00,119.93000030517578,120.25,119.37000274658203,120.20999908447266,16.788610458374023,561300,0.0,0.0
-2018-06-05 00:00:00-04:00,120.08000183105469,120.1500015258789,119.58000183105469,120.12000274658203,16.776050567626953,578600,0.0,0.0
-2018-06-06 00:00:00-04:00,119.9000015258789,120.26000213623047,119.75,120.26000213623047,16.79559898376465,613300,0.0,0.0
-2018-06-07 00:00:00-04:00,119.94999694824219,120.33999633789062,119.8499984741211,120.20999908447266,16.788610458374023,1024200,0.0,0.0
-2018-06-08 00:00:00-04:00,120.25,120.73999786376953,120.08000183105469,120.5199966430664,16.831911087036133,772100,0.0,0.0
-2018-06-11 00:00:00-04:00,120.51000213623047,120.69999694824219,120.04000091552734,120.58999633789062,16.841686248779297,1725200,0.0,0.0
-2018-06-12 00:00:00-04:00,120.54000091552734,120.91999816894531,120.25,120.79000091552734,16.86962127685547,1271600,0.0,0.0
-2018-06-13 00:00:00-04:00,120.79000091552734,120.86000061035156,120.48999786376953,120.48999786376953,16.827720642089844,1170400,0.0,0.0
-2018-06-14 00:00:00-04:00,120.33000183105469,120.87999725341797,119.98999786376953,120.62999725341797,16.847272872924805,1520700,0.0,0.0
-2018-06-15 00:00:00-04:00,120.62000274658203,121.62000274658203,120.0999984741211,121.5,16.968778610229492,1798800,0.0,0.0
-2018-06-18 00:00:00-04:00,121.19999694824219,121.97000122070312,121.05000305175781,121.80000305175781,17.010677337646484,888000,0.0,0.0
-2018-06-19 00:00:00-04:00,120.6500015258789,121.9000015258789,120.41000366210938,121.79000091552734,17.009281158447266,1682600,0.0,0.0
-2018-06-20 00:00:00-04:00,121.45999908447266,122.01000213623047,121.16999816894531,122.0,17.038604736328125,3205200,0.0,0.0
-2018-06-21 00:00:00-04:00,122.38999938964844,122.5,121.94000244140625,122.1500015258789,17.05955696105957,1538900,0.0,0.0
-2018-06-22 00:00:00-04:00,122.08000183105469,124.11000061035156,121.87000274658203,122.37000274658203,17.090280532836914,3217200,0.0,0.0
-2018-06-25 00:00:00-04:00,121.95999908447266,122.44999694824219,121.8499984741211,121.91999816894531,17.027441024780273,2045000,0.0,0.0
-2018-06-26 00:00:00-04:00,121.30000305175781,121.38999938964844,120.13999938964844,120.26000213623047,16.79559898376465,8622700,0.0,0.0
-2018-06-27 00:00:00-04:00,120.0999984741211,120.22000122070312,119.11000061035156,119.4000015258789,16.675491333007812,7416000,0.0,0.0
-2018-06-28 00:00:00-04:00,119.41000366210938,120.52999877929688,118.81999969482422,120.0,16.759286880493164,8349900,0.0,0.0
-2018-06-29 00:00:00-04:00,120.0,122.5999984741211,119.75,122.0,17.038604736328125,35327600,0.0,0.0
-2018-07-02 00:00:00-04:00,121.31999969482422,123.75,121.31999969482422,123.68000030517578,17.273235321044922,5890300,0.0,0.0
-2018-07-03 00:00:00-04:00,123.62999725341797,123.62999725341797,122.5999984741211,123.22000122070312,17.2089900970459,2394800,0.0,0.0
-2018-07-05 00:00:00-04:00,123.25,123.97000122070312,123.01000213623047,123.80999755859375,17.291393280029297,5845800,0.0,0.0
-2018-07-06 00:00:00-04:00,123.94999694824219,124.36000061035156,122.54000091552734,122.91999816894531,17.16709327697754,21284300,0.0,0.0
-2018-07-09 00:00:00-04:00,123.36000061035156,123.7699966430664,122.43000030517578,123.66000366210938,17.270442962646484,5536500,0.0,0.0
-2018-07-10 00:00:00-04:00,20.5,22.389999389648438,20.459999084472656,22.190000534057617,19.2481746673584,23632300,103.75,0.0
-2018-07-11 00:00:00-04:00,21.850000381469727,24.399999618530273,21.850000381469727,24.0,20.818212509155273,27790000,0.0,0.0
-2018-07-12 00:00:00-04:00,24.049999237060547,25.25,24.040000915527344,25.0,21.68563461303711,12286100,0.0,0.0
-2018-07-13 00:00:00-04:00,24.860000610351562,24.950000762939453,23.829999923706055,24.25,21.035066604614258,9054000,0.0,0.0
-2018-07-16 00:00:00-04:00,24.829999923706055,25.0,24.559999465942383,24.799999237060547,21.51215171813965,9641300,0.0,0.0
-2018-07-17 00:00:00-04:00,24.899999618530273,25.079999923706055,24.770000457763672,24.959999084472656,21.650938034057617,4252800,0.0,0.0
-2018-07-18 00:00:00-04:00,25.030000686645508,25.030000686645508,24.530000686645508,24.790000915527344,21.503475189208984,6206800,0.0,0.0
-2018-07-19 00:00:00-04:00,24.770000457763672,24.790000915527344,24.229999542236328,24.43000030517578,21.191205978393555,4559300,0.0,0.0
-2018-07-20 00:00:00-04:00,24.75,24.809999465942383,24.34000015258789,24.56999969482422,21.312644958496094,6106800,0.0,0.0
-2018-07-23 00:00:00-04:00,24.600000381469727,24.860000610351562,24.260000228881836,24.280000686645508,21.061086654663086,3204200,0.0,0.0
-2018-07-24 00:00:00-04:00,24.329999923706055,24.440000534057617,24.170000076293945,24.309999465942383,21.087114334106445,3491000,0.0,0.0
-2018-07-25 00:00:00-04:00,24.639999389648438,24.729999542236328,24.329999923706055,24.329999923706055,21.104459762573242,4131500,0.0,0.0
-2018-07-26 00:00:00-04:00,24.459999084472656,24.719999313354492,24.360000610351562,24.520000457763672,21.269271850585938,2595900,0.0,0.0
-2018-07-27 00:00:00-04:00,24.450000762939453,24.479999542236328,24.059999465942383,24.15999984741211,20.95699691772461,2101900,0.0,0.0
-2018-07-30 00:00:00-04:00,24.200000762939453,24.299999237060547,23.969999313354492,23.989999771118164,20.80953025817871,2445300,0.0,0.0
-2018-07-31 00:00:00-04:00,23.959999084472656,24.06999969482422,23.809999465942383,24.010000228881836,20.82688331604004,2242700,0.0,0.0
-2018-08-01 00:00:00-04:00,24.06999969482422,24.329999923706055,23.8799991607666,24.200000762939453,20.991697311401367,2317900,0.0,0.0
-2018-08-02 00:00:00-04:00,24.280000686645508,24.3700008392334,23.860000610351562,23.889999389648438,20.722789764404297,1716400,0.0,0.0
-2018-08-03 00:00:00-04:00,24.030000686645508,24.15999984741211,23.809999465942383,24.040000915527344,20.852909088134766,2762100,0.0,0.0
-2018-08-06 00:00:00-04:00,24.15999984741211,24.15999984741211,23.84000015258789,23.93000030517578,20.75749397277832,1560000,0.0,0.0
-2018-08-07 00:00:00-04:00,23.899999618530273,23.899999618530273,23.709999084472656,23.860000610351562,20.69676971435547,1825000,0.0,0.0
-2018-08-08 00:00:00-04:00,24.010000228881836,24.389999389648438,23.649999618530273,23.670000076293945,20.531959533691406,2592600,0.0,0.0
-2018-08-09 00:00:00-04:00,23.770000457763672,23.969999313354492,23.600000381469727,23.8700008392334,20.705446243286133,2463900,0.0,0.0
-2018-08-10 00:00:00-04:00,23.850000381469727,23.850000381469727,23.600000381469727,23.700000762939453,20.5579833984375,1229300,0.0,0.0
-2018-08-13 00:00:00-04:00,23.8700008392334,23.989999771118164,23.709999084472656,23.760000228881836,20.610023498535156,1911500,0.0,0.0
-2018-08-14 00:00:00-04:00,23.399999618530273,23.739999771118164,23.360000610351562,23.610000610351562,20.479909896850586,2982500,0.0,0.0
-2018-08-15 00:00:00-04:00,23.5,23.59000015258789,23.299999237060547,23.350000381469727,20.254383087158203,2984100,0.0,0.0
-2018-08-16 00:00:00-04:00,23.450000762939453,23.670000076293945,23.399999618530273,23.59000015258789,20.46256446838379,2637700,0.0,0.0
-2018-08-17 00:00:00-04:00,23.479999542236328,23.639999389648438,23.34000015258789,23.6299991607666,20.49726104736328,2071000,0.0,0.0
-2018-08-20 00:00:00-04:00,23.459999084472656,23.639999389648438,23.31999969482422,23.350000381469727,20.254383087158203,4296500,0.0,0.0
-2018-08-21 00:00:00-04:00,23.43000030517578,23.469999313354492,22.899999618530273,23.0,19.950780868530273,2026700,0.0,0.0
-2018-08-22 00:00:00-04:00,23.020000457763672,23.40999984741211,22.90999984741211,23.1200008392334,20.05487632751465,2440200,0.0,0.0
-2018-08-23 00:00:00-04:00,23.239999771118164,23.459999084472656,23.15999984741211,23.200000762939453,20.124267578125,1964700,0.0,0.0
-2018-08-24 00:00:00-04:00,23.440000534057617,23.440000534057617,23.270000457763672,23.389999389648438,20.289081573486328,1827500,0.0,0.0
-2018-08-27 00:00:00-04:00,23.309999465942383,23.389999389648438,23.079999923706055,23.100000381469727,20.03753089904785,1608300,0.0,0.0
-2018-08-28 00:00:00-04:00,23.1299991607666,23.18000030517578,22.760000228881836,22.940000534057617,19.898740768432617,1886300,0.0,0.0
-2018-08-29 00:00:00-04:00,22.90999984741211,23.030000686645508,22.75,22.799999237060547,19.777297973632812,2046200,0.0,0.0
-2018-08-30 00:00:00-04:00,23.0,23.239999771118164,22.920000076293945,23.0,19.950780868530273,2271800,0.0,0.0
-2018-08-31 00:00:00-04:00,23.040000915527344,23.100000381469727,22.739999771118164,22.799999237060547,19.777297973632812,1944100,0.0,0.0
-2018-09-04 00:00:00-04:00,22.790000915527344,23.110000610351562,22.639999389648438,22.649999618530273,19.647184371948242,3779700,0.0,0.0
-2018-09-05 00:00:00-04:00,22.610000610351562,23.170000076293945,22.510000228881836,22.950000762939453,19.907411575317383,5158000,0.0,0.0
-2018-09-06 00:00:00-04:00,23.059999465942383,23.09000015258789,22.799999237060547,22.989999771118164,19.94211196899414,2657100,0.0,0.0
-2018-09-07 00:00:00-04:00,22.860000610351562,22.989999771118164,22.770000457763672,22.8799991607666,19.846689224243164,3191200,0.0,0.0
-2018-09-10 00:00:00-04:00,22.899999618530273,23.229999542236328,22.889999389648438,23.100000381469727,20.03753089904785,2848700,0.0,0.0
-2018-09-11 00:00:00-04:00,23.100000381469727,23.200000762939453,23.010000228881836,23.18000030517578,20.10692024230957,2151500,0.0,0.0
-2018-09-12 00:00:00-04:00,23.260000228881836,24.010000228881836,23.229999542236328,24.010000228881836,20.82688331604004,3682800,0.0,0.0
-2018-09-13 00:00:00-04:00,23.950000762939453,24.139999389648438,23.770000457763672,24.1299991607666,20.930973052978516,1927000,0.0,0.0
-2018-09-14 00:00:00-04:00,24.1299991607666,24.469999313354492,24.079999923706055,24.469999313354492,21.225900650024414,2309500,0.0,0.0
-2018-09-17 00:00:00-04:00,24.3799991607666,24.399999618530273,23.5,23.540000915527344,20.419191360473633,2580000,0.0,0.0
-2018-09-18 00:00:00-04:00,23.530000686645508,23.709999084472656,23.479999542236328,23.549999237060547,20.427871704101562,2272200,0.0,0.0
-2018-09-19 00:00:00-04:00,23.65999984741211,23.670000076293945,23.450000762939453,23.559999465942383,20.436542510986328,1775200,0.0,0.0
-2018-09-20 00:00:00-04:00,23.510000228881836,23.889999389648438,23.420000076293945,23.649999618530273,20.514610290527344,2287400,0.0,0.0
-2018-09-21 00:00:00-04:00,23.65999984741211,23.860000610351562,23.56999969482422,23.799999237060547,20.644723892211914,3111400,0.0,0.0
-2018-09-24 00:00:00-04:00,23.739999771118164,23.739999771118164,23.420000076293945,23.540000915527344,20.419191360473633,1799600,0.0,0.0
-2018-09-25 00:00:00-04:00,23.549999237060547,23.600000381469727,23.270000457763672,23.530000686645508,20.410524368286133,1956200,0.0,0.0
-2018-09-26 00:00:00-04:00,23.59000015258789,23.6200008392334,23.360000610351562,23.43000030517578,20.323780059814453,1946000,0.0,0.0
-2018-09-27 00:00:00-04:00,23.350000381469727,23.3799991607666,23.079999923706055,23.110000610351562,20.04620361328125,1198100,0.0,0.0
-2018-09-28 00:00:00-04:00,23.1299991607666,23.239999771118164,23.059999465942383,23.170000076293945,20.09824562072754,1780900,0.0,0.0
-2018-10-01 00:00:00-04:00,23.290000915527344,23.350000381469727,22.850000381469727,23.100000381469727,20.03753089904785,1944400,0.0,0.0
-2018-10-02 00:00:00-04:00,22.979999542236328,23.049999237060547,22.770000457763672,22.829999923706055,19.803321838378906,1512000,0.0,0.0
-2018-10-03 00:00:00-04:00,22.799999237060547,22.90999984741211,22.719999313354492,22.829999923706055,19.803321838378906,2151400,0.0,0.0
-2018-10-04 00:00:00-04:00,22.68000030517578,22.700000762939453,22.329999923706055,22.389999389648438,19.55010223388672,1363300,0.15,0.0
-2018-10-05 00:00:00-04:00,22.350000381469727,22.440000534057617,22.190000534057617,22.260000228881836,19.436594009399414,1706200,0.0,0.0
-2018-10-08 00:00:00-04:00,22.329999923706055,22.59000015258789,22.270000457763672,22.559999465942383,19.698543548583984,1331400,0.0,0.0
-2018-10-09 00:00:00-04:00,22.40999984741211,22.979999542236328,22.389999389648438,22.959999084472656,20.04780387878418,2424900,0.0,0.0
-2018-10-10 00:00:00-04:00,23.1200008392334,23.579999923706055,22.90999984741211,23.520000457763672,20.53677749633789,5209800,0.0,0.0
-2018-10-11 00:00:00-04:00,23.489999771118164,23.489999771118164,22.610000610351562,22.790000915527344,19.899370193481445,3775900,0.0,0.0
-2018-10-12 00:00:00-04:00,22.8700008392334,23.149999618530273,22.510000228881836,23.040000915527344,20.117660522460938,3044800,0.0,0.0
-2018-10-15 00:00:00-04:00,23.09000015258789,23.40999984741211,22.979999542236328,23.309999465942383,20.353412628173828,1533500,0.0,0.0
-2018-10-16 00:00:00-04:00,23.420000076293945,24.079999923706055,23.280000686645508,23.889999389648438,20.859848022460938,1822600,0.0,0.0
-2018-10-17 00:00:00-04:00,23.8700008392334,24.059999465942383,23.770000457763672,23.93000030517578,20.894773483276367,1674800,0.0,0.0
-2018-10-18 00:00:00-04:00,23.899999618530273,24.040000915527344,23.459999084472656,23.799999237060547,20.781265258789062,2011600,0.0,0.0
-2018-10-19 00:00:00-04:00,23.760000228881836,24.170000076293945,23.760000228881836,24.079999923706055,21.025747299194336,4712300,0.0,0.0
-2018-10-22 00:00:00-04:00,24.139999389648438,24.15999984741211,23.75,23.920000076293945,20.88604164123535,3581300,0.0,0.0
-2018-10-23 00:00:00-04:00,23.700000762939453,23.989999771118164,22.950000762939453,23.739999771118164,20.72887420654297,3167700,0.0,0.0
-2018-10-24 00:00:00-04:00,23.610000610351562,23.93000030517578,23.450000762939453,23.93000030517578,20.894773483276367,3880900,0.0,0.0
-2018-10-25 00:00:00-04:00,23.93000030517578,24.100000381469727,23.639999389648438,24.049999237060547,20.999555587768555,2300100,0.0,0.0
-2018-10-26 00:00:00-04:00,23.969999313354492,24.100000381469727,23.579999923706055,24.100000381469727,21.043210983276367,2262000,0.0,0.0
-2018-10-29 00:00:00-04:00,24.139999389648438,24.700000762939453,23.979999542236328,24.270000457763672,21.191650390625,2594500,0.0,0.0
-2018-10-30 00:00:00-04:00,24.420000076293945,24.690000534057617,24.290000915527344,24.59000015258789,21.47106170654297,1904300,0.0,0.0
-2018-10-31 00:00:00-04:00,25.579999923706055,26.600000381469727,25.079999923706055,26.0,22.702219009399414,11044600,0.0,0.0
-2018-11-01 00:00:00-04:00,26.149999618530273,26.709999084472656,25.860000610351562,26.520000457763672,23.156261444091797,5373200,0.0,0.0
-2018-11-02 00:00:00-04:00,26.479999542236328,26.75,26.350000381469727,26.649999618530273,23.269779205322266,6048600,0.0,0.0
-2018-11-05 00:00:00-05:00,26.739999771118164,26.950000762939453,26.469999313354492,26.649999618530273,23.269779205322266,4898000,0.0,0.0
-2018-11-06 00:00:00-05:00,26.6299991607666,27.25,26.56999969482422,27.209999084472656,23.758743286132812,3036200,0.0,0.0
-2018-11-07 00:00:00-05:00,27.34000015258789,27.780000686645508,27.239999771118164,27.6299991607666,24.125473022460938,2792300,0.0,0.0
-2018-11-08 00:00:00-05:00,27.920000076293945,28.809999465942383,27.360000610351562,28.469999313354492,24.858928680419922,4561600,0.0,0.0
-2018-11-09 00:00:00-05:00,28.329999923706055,28.59000015258789,28.110000610351562,28.520000457763672,24.902591705322266,1954100,0.0,0.0
-2018-11-12 00:00:00-05:00,28.420000076293945,28.709999084472656,28.280000686645508,28.510000228881836,24.89385223388672,3220900,0.0,0.0
-2018-11-13 00:00:00-05:00,28.559999465942383,28.670000076293945,27.81999969482422,27.93000030517578,24.387420654296875,2648600,0.0,0.0
-2018-11-14 00:00:00-05:00,28.31999969482422,28.420000076293945,27.3700008392334,27.760000228881836,24.238983154296875,8637400,0.0,0.0
-2018-11-15 00:00:00-05:00,27.639999389648438,27.639999389648438,27.229999542236328,27.540000915527344,24.046894073486328,3051200,0.0,0.0
-2018-11-16 00:00:00-05:00,27.40999984741211,27.790000915527344,27.260000228881836,27.709999084472656,24.19532585144043,1766000,0.0,0.0
-2018-11-19 00:00:00-05:00,27.65999984741211,27.719999313354492,27.31999969482422,27.440000534057617,23.959577560424805,2994000,0.0,0.0
-2018-11-20 00:00:00-05:00,27.280000686645508,27.290000915527344,26.299999237060547,26.309999465942383,22.972896575927734,2489600,0.0,0.0
-2018-11-21 00:00:00-05:00,26.270000457763672,26.299999237060547,25.649999618530273,26.15999984741211,22.841922760009766,5582000,0.0,0.0
-2018-11-23 00:00:00-05:00,26.420000076293945,26.6299991607666,26.190000534057617,26.540000915527344,23.173725128173828,893400,0.0,0.0
-2018-11-26 00:00:00-05:00,26.540000915527344,26.799999237060547,26.3799991607666,26.68000030517578,23.29597282409668,1904300,0.0,0.0
-2018-11-27 00:00:00-05:00,26.579999923706055,26.59000015258789,25.84000015258789,26.100000381469727,22.789533615112305,4212900,0.0,0.0
-2018-11-28 00:00:00-05:00,26.229999542236328,26.65999984741211,26.200000762939453,26.649999618530273,23.269779205322266,3360800,0.0,0.0
-2018-11-29 00:00:00-05:00,26.889999389648438,27.0,26.65999984741211,26.979999542236328,23.557918548583984,3333700,0.0,0.0
-2018-11-30 00:00:00-05:00,26.959999084472656,27.079999923706055,26.8799991607666,27.0,23.57538604736328,1205100,0.0,0.0
-2018-12-03 00:00:00-05:00,26.75,26.850000381469727,25.84000015258789,26.350000381469727,23.007831573486328,4443300,0.0,0.0
-2018-12-04 00:00:00-05:00,26.5,27.059999465942383,26.15999984741211,26.450000762939453,23.095142364501953,6964500,0.0,0.0
-2018-12-06 00:00:00-05:00,26.25,26.25,25.309999465942383,25.979999542236328,22.68475341796875,4286300,0.0,0.0
-2018-12-07 00:00:00-05:00,26.25,26.5,25.969999313354492,26.299999237060547,22.964168548583984,4341100,0.0,0.0
-2018-12-10 00:00:00-05:00,26.239999771118164,26.239999771118164,25.56999969482422,25.950000762939453,22.658567428588867,3079000,0.0,0.0
-2018-12-11 00:00:00-05:00,26.0,26.360000610351562,25.959999084472656,26.290000915527344,22.95543670654297,3124600,0.0,0.0
-2018-12-12 00:00:00-05:00,26.5,26.5,26.079999923706055,26.1200008392334,22.8070011138916,3105300,0.0,0.0
-2018-12-13 00:00:00-05:00,26.219999313354492,26.34000015258789,25.959999084472656,26.149999618530273,22.833192825317383,2643100,0.0,0.0
-2018-12-14 00:00:00-05:00,25.959999084472656,26.100000381469727,25.829999923706055,25.920000076293945,22.632368087768555,2510500,0.0,0.0
-2018-12-17 00:00:00-05:00,25.790000915527344,25.899999618530273,25.110000610351562,25.239999771118164,22.038618087768555,5128900,0.0,0.0
-2018-12-18 00:00:00-05:00,25.229999542236328,25.299999237060547,24.520000457763672,24.639999389648438,21.514713287353516,5475400,0.0,0.0
-2018-12-19 00:00:00-05:00,24.690000534057617,25.450000762939453,24.690000534057617,25.100000381469727,21.91637420654297,5015800,0.0,0.0
-2018-12-20 00:00:00-05:00,25.1299991607666,25.510000228881836,24.8799991607666,25.350000381469727,22.134666442871094,5320300,0.0,0.0
-2018-12-21 00:00:00-05:00,25.329999923706055,25.969999313354492,25.059999465942383,25.1200008392334,21.933837890625,5423900,0.0,0.0
-2018-12-24 00:00:00-05:00,25.100000381469727,25.190000534057617,24.540000915527344,24.649999618530273,21.523452758789062,3477200,0.0,0.0
-2018-12-26 00:00:00-05:00,24.670000076293945,25.610000610351562,24.670000076293945,25.610000610351562,22.36168098449707,2549500,0.0,0.0
-2018-12-27 00:00:00-05:00,25.399999618530273,25.469999313354492,24.780000686645508,25.469999313354492,22.23944664001465,2982700,0.0,0.0
-2018-12-28 00:00:00-05:00,25.59000015258789,25.68000030517578,25.139999389648438,25.40999984741211,22.18705177307129,2672000,0.0,0.0
-2018-12-31 00:00:00-05:00,25.459999084472656,25.760000228881836,25.209999084472656,25.639999389648438,22.387882232666016,1927800,0.0,0.0
-2019-01-02 00:00:00-05:00,25.280000686645508,25.459999084472656,24.860000610351562,25.280000686645508,22.073543548583984,3318500,0.0,0.0
-2019-01-03 00:00:00-05:00,25.079999923706055,25.469999313354492,24.920000076293945,25.040000915527344,21.994489669799805,2335300,0.15,0.0
-2019-01-04 00:00:00-05:00,25.139999389648438,25.610000610351562,25.020000457763672,25.559999465942383,22.45124626159668,3359300,0.0,0.0
-2019-01-07 00:00:00-05:00,25.59000015258789,26.0,25.510000228881836,25.8799991607666,22.732324600219727,2073600,0.0,0.0
-2019-01-08 00:00:00-05:00,26.1299991607666,26.229999542236328,25.729999542236328,25.889999389648438,22.741104125976562,3663900,0.0,0.0
-2019-01-09 00:00:00-05:00,26.110000610351562,26.639999389648438,26.110000610351562,26.469999313354492,23.25056266784668,4835300,0.0,0.0
-2019-01-10 00:00:00-05:00,26.489999771118164,26.56999969482422,26.219999313354492,26.280000686645508,23.083675384521484,2049100,0.0,0.0
-2019-01-11 00:00:00-05:00,26.420000076293945,27.0,26.3700008392334,27.0,23.71610450744629,3711700,0.0,0.0
-2019-01-14 00:00:00-05:00,26.989999771118164,26.989999771118164,26.139999389648438,26.350000381469727,23.145160675048828,2834400,0.0,0.0
-2019-01-15 00:00:00-05:00,26.389999389648438,26.610000610351562,26.030000686645508,26.56999969482422,23.338401794433594,2261200,0.0,0.0
-2019-01-16 00:00:00-05:00,26.56999969482422,26.56999969482422,25.979999542236328,26.270000457763672,23.074888229370117,2893800,0.0,0.0
-2019-01-17 00:00:00-05:00,26.280000686645508,26.540000915527344,26.1200008392334,26.280000686645508,23.083675384521484,2073100,0.0,0.0
-2019-01-18 00:00:00-05:00,26.399999618530273,26.690000534057617,26.399999618530273,26.670000076293945,23.426240921020508,2265000,0.0,0.0
-2019-01-22 00:00:00-05:00,26.489999771118164,26.600000381469727,26.34000015258789,26.549999237060547,23.32083511352539,2253400,0.0,0.0
-2019-01-23 00:00:00-05:00,26.56999969482422,26.65999984741211,26.420000076293945,26.510000228881836,23.285696029663086,1877500,0.0,0.0
-2019-01-24 00:00:00-05:00,26.399999618530273,26.540000915527344,26.299999237060547,26.3700008392334,23.1627254486084,1951200,0.0,0.0
-2019-01-25 00:00:00-05:00,26.360000610351562,26.510000228881836,26.209999084472656,26.299999237060547,23.101242065429688,1348900,0.0,0.0
-2019-01-28 00:00:00-05:00,26.270000457763672,26.299999237060547,25.940000534057617,26.299999237060547,23.101242065429688,1633600,0.0,0.0
-2019-01-29 00:00:00-05:00,26.270000457763672,26.510000228881836,26.219999313354492,26.469999313354492,23.25056266784668,1666100,0.0,0.0
-2019-01-30 00:00:00-05:00,26.440000534057617,26.719999313354492,26.34000015258789,26.579999923706055,23.347190856933594,1952600,0.0,0.0
-2019-01-31 00:00:00-05:00,26.709999084472656,27.329999923706055,26.579999923706055,27.219999313354492,23.90934181213379,3902700,0.0,0.0
-2019-02-01 00:00:00-05:00,27.31999969482422,27.450000762939453,27.040000915527344,27.209999084472656,23.90056037902832,1802200,0.0,0.0
-2019-02-04 00:00:00-05:00,27.270000457763672,27.3700008392334,27.100000381469727,27.170000076293945,23.86542510986328,1713300,0.0,0.0
-2019-02-05 00:00:00-05:00,27.170000076293945,27.25,27.010000228881836,27.110000610351562,23.812726974487305,1217100,0.0,0.0
-2019-02-06 00:00:00-05:00,27.139999389648438,27.229999542236328,27.010000228881836,27.1200008392334,23.821504592895508,1174000,0.0,0.0
-2019-02-07 00:00:00-05:00,27.010000228881836,27.209999084472656,27.010000228881836,27.170000076293945,23.86542510986328,1374600,0.0,0.0
-2019-02-08 00:00:00-05:00,27.1299991607666,27.790000915527344,27.030000686645508,27.780000686645508,24.4012393951416,1827100,0.0,0.0
-2019-02-11 00:00:00-05:00,27.75,28.18000030517578,27.700000762939453,28.18000030517578,24.75258445739746,2492600,0.0,0.0
-2019-02-12 00:00:00-05:00,28.1299991607666,28.43000030517578,28.110000610351562,28.299999237060547,24.857986450195312,2244500,0.0,0.0
-2019-02-13 00:00:00-05:00,28.5,28.5,28.239999771118164,28.420000076293945,24.96339225769043,1608400,0.0,0.0
-2019-02-14 00:00:00-05:00,28.209999084472656,28.459999084472656,27.81999969482422,27.93000030517578,24.532983779907227,3400700,0.0,0.0
-2019-02-15 00:00:00-05:00,28.049999237060547,28.260000228881836,27.969999313354492,28.239999771118164,24.80528450012207,1298100,0.0,0.0
-2019-02-19 00:00:00-05:00,28.260000228881836,28.3700008392334,28.100000381469727,28.170000076293945,24.743803024291992,1719000,0.0,0.0
-2019-02-20 00:00:00-05:00,28.1200008392334,28.299999237060547,28.1200008392334,28.170000076293945,24.743803024291992,1431500,0.0,0.0
-2019-02-21 00:00:00-05:00,28.219999313354492,28.329999923706055,27.989999771118164,28.170000076293945,24.743803024291992,1375000,0.0,0.0
-2019-02-22 00:00:00-05:00,28.010000228881836,28.010000228881836,27.049999237060547,27.479999542236328,24.137723922729492,3243600,0.0,0.0
-2019-02-25 00:00:00-05:00,27.489999771118164,27.510000228881836,26.739999771118164,27.0,23.71610450744629,2339100,0.0,0.0
-2019-02-26 00:00:00-05:00,26.93000030517578,27.0,26.510000228881836,26.549999237060547,23.32083511352539,2745600,0.0,0.0
-2019-02-27 00:00:00-05:00,26.5,26.950000762939453,26.469999313354492,26.940000534057617,23.663393020629883,3914300,0.0,0.0
-2019-02-28 00:00:00-05:00,25.649999618530273,26.0,25.049999237060547,25.149999618530273,22.091110229492188,7972800,0.0,0.0
-2019-03-01 00:00:00-05:00,25.5,26.030000686645508,25.1299991607666,26.0,22.837726593017578,6617500,0.0,0.0
-2019-03-04 00:00:00-05:00,25.8700008392334,26.110000610351562,25.780000686645508,26.049999237060547,22.881649017333984,3979000,0.0,0.0
-2019-03-05 00:00:00-05:00,26.0,26.139999389648438,25.93000030517578,26.0,22.837726593017578,2575200,0.0,0.0
-2019-03-06 00:00:00-05:00,26.40999984741211,26.65999984741211,26.1200008392334,26.510000228881836,23.285696029663086,3637900,0.0,0.0
-2019-03-07 00:00:00-05:00,26.5,26.979999542236328,26.260000228881836,26.540000915527344,23.312049865722656,3173900,0.0,0.0
-2019-03-08 00:00:00-05:00,26.399999618530273,26.56999969482422,26.239999771118164,26.399999618530273,23.189077377319336,2509300,0.0,0.0
-2019-03-11 00:00:00-04:00,26.479999542236328,26.950000762939453,26.40999984741211,26.8799991607666,23.610692977905273,2446700,0.0,0.0
-2019-03-12 00:00:00-04:00,27.139999389648438,27.239999771118164,26.979999542236328,27.229999542236328,23.91813087463379,2031800,0.0,0.0
-2019-03-13 00:00:00-04:00,27.229999542236328,27.420000076293945,27.09000015258789,27.34000015258789,24.014751434326172,2733400,0.0,0.0
-2019-03-14 00:00:00-04:00,27.360000610351562,27.5,27.170000076293945,27.3700008392334,24.041105270385742,2604600,0.0,0.0
-2019-03-15 00:00:00-04:00,27.450000762939453,27.75,27.3799991607666,27.68000030517578,24.31339454650879,3325300,0.0,0.0
-2019-03-18 00:00:00-04:00,27.850000381469727,27.940000534057617,27.549999237060547,27.829999923706055,24.445152282714844,3089600,0.0,0.0
-2019-03-19 00:00:00-04:00,27.860000610351562,28.09000015258789,27.3700008392334,27.5,24.155290603637695,3206000,0.0,0.0
-2019-03-20 00:00:00-04:00,27.440000534057617,27.920000076293945,27.25,27.760000228881836,24.3836669921875,2444800,0.0,0.0
-2019-03-21 00:00:00-04:00,27.709999084472656,28.059999465942383,27.670000076293945,28.040000915527344,24.629610061645508,1378000,0.0,0.0
-2019-03-22 00:00:00-04:00,27.979999542236328,28.149999618530273,27.700000762939453,27.709999084472656,24.33974838256836,1868600,0.0,0.0
-2019-03-25 00:00:00-04:00,27.600000381469727,27.959999084472656,27.600000381469727,27.809999465942383,24.427589416503906,1916200,0.0,0.0
-2019-03-26 00:00:00-04:00,27.93000030517578,28.25,27.860000610351562,28.149999618530273,24.726228713989258,1562900,0.0,0.0
-2019-03-27 00:00:00-04:00,28.09000015258789,28.239999771118164,27.75,27.920000076293945,24.524208068847656,1591100,0.0,0.0
-2019-03-28 00:00:00-04:00,27.940000534057617,28.1299991607666,27.860000610351562,27.969999313354492,24.56812286376953,1329300,0.0,0.0
-2019-03-29 00:00:00-04:00,28.0,28.170000076293945,27.770000457763672,27.969999313354492,24.56812286376953,1700300,0.0,0.0
-2019-04-01 00:00:00-04:00,27.979999542236328,28.0,27.489999771118164,27.700000762939453,24.330968856811523,2079900,0.0,0.0
-2019-04-02 00:00:00-04:00,27.729999542236328,27.770000457763672,27.329999923706055,27.3700008392334,24.041105270385742,2041000,0.0,0.0
-2019-04-03 00:00:00-04:00,27.260000228881836,27.75,26.959999084472656,27.600000381469727,24.24312400817871,2861500,0.0,0.0
-2019-04-04 00:00:00-04:00,27.510000228881836,27.540000915527344,27.239999771118164,27.260000228881836,24.07532501220703,1695500,0.15,0.0
-2019-04-05 00:00:00-04:00,27.3799991607666,27.649999618530273,27.229999542236328,27.309999465942383,24.11948013305664,1856800,0.0,0.0
-2019-04-08 00:00:00-04:00,27.260000228881836,27.670000076293945,27.229999542236328,27.610000610351562,24.384437561035156,2079500,0.0,0.0
-2019-04-09 00:00:00-04:00,27.520000457763672,27.799999237060547,27.469999313354492,27.68000030517578,24.446256637573242,2267300,0.0,0.0
-2019-04-10 00:00:00-04:00,27.68000030517578,28.18000030517578,27.68000030517578,28.059999465942383,24.781864166259766,2649400,0.0,0.0
-2019-04-11 00:00:00-04:00,27.100000381469727,27.299999237060547,26.59000015258789,26.8700008392334,23.730886459350586,6502800,0.0,0.0
-2019-04-12 00:00:00-04:00,26.790000915527344,26.860000610351562,26.420000076293945,26.510000228881836,23.41294288635254,2590500,0.0,0.0
-2019-04-15 00:00:00-04:00,26.5,26.700000762939453,26.40999984741211,26.549999237060547,23.448270797729492,1838200,0.0,0.0
-2019-04-16 00:00:00-04:00,26.59000015258789,26.68000030517578,26.280000686645508,26.420000076293945,23.333457946777344,1216200,0.0,0.0
-2019-04-17 00:00:00-04:00,26.43000030517578,26.56999969482422,26.190000534057617,26.239999771118164,23.17448616027832,1049500,0.0,0.0
-2019-04-18 00:00:00-04:00,26.3700008392334,26.6200008392334,26.09000015258789,26.610000610351562,23.501256942749023,1450400,0.0,0.0
-2019-04-22 00:00:00-04:00,26.540000915527344,26.8799991607666,26.479999542236328,26.850000381469727,23.713220596313477,1714200,0.0,0.0
-2019-04-23 00:00:00-04:00,26.950000762939453,27.3700008392334,26.90999984741211,27.350000381469727,24.15481185913086,4397500,0.0,0.0
-2019-04-24 00:00:00-04:00,27.389999389648438,27.959999084472656,27.290000915527344,27.5,24.287290573120117,5140400,0.0,0.0
-2019-04-25 00:00:00-04:00,27.350000381469727,27.709999084472656,27.06999969482422,27.65999984741211,24.428590774536133,2083200,0.0,0.0
-2019-04-26 00:00:00-04:00,27.700000762939453,28.59000015258789,27.649999618530273,28.530000686645508,25.19695472717285,2184200,0.0,0.0
-2019-04-29 00:00:00-04:00,28.5,28.760000228881836,28.3799991607666,28.610000610351562,25.267610549926758,2206600,0.0,0.0
-2019-04-30 00:00:00-04:00,28.600000381469727,29.1299991607666,28.520000457763672,29.06999969482422,25.673870086669922,2523300,0.0,0.0
-2019-05-01 00:00:00-04:00,29.049999237060547,29.049999237060547,28.450000762939453,28.469999313354492,25.143964767456055,1621100,0.0,0.0
-2019-05-02 00:00:00-04:00,28.350000381469727,28.969999313354492,28.350000381469727,28.950000762939453,25.567888259887695,1888000,0.0,0.0
-2019-05-03 00:00:00-04:00,29.059999465942383,29.15999984741211,28.90999984741211,29.049999237060547,25.656206130981445,2209100,0.0,0.0
-2019-05-06 00:00:00-04:00,28.809999465942383,29.489999771118164,28.770000457763672,29.440000534057617,26.00064468383789,1520800,0.0,0.0
-2019-05-07 00:00:00-04:00,29.239999771118164,29.329999923706055,28.899999618530273,29.059999465942383,25.665035247802734,2820300,0.0,0.0
-2019-05-08 00:00:00-04:00,29.170000076293945,29.399999618530273,28.950000762939453,29.110000610351562,25.709196090698242,3181900,0.0,0.0
-2019-05-09 00:00:00-04:00,29.510000228881836,29.739999771118164,27.8700008392334,28.280000686645508,24.97616195678711,2965600,0.0,0.0
-2019-05-10 00:00:00-04:00,28.049999237060547,29.43000030517578,28.010000228881836,29.40999984741211,25.974145889282227,2598200,0.0,0.0
-2019-05-13 00:00:00-04:00,29.190000534057617,29.420000076293945,29.040000915527344,29.290000915527344,25.8681697845459,2827500,0.0,0.0
-2019-05-14 00:00:00-04:00,29.309999465942383,29.739999771118164,29.209999084472656,29.59000015258789,26.133127212524414,3235500,0.0,0.0
-2019-05-15 00:00:00-04:00,29.5,29.760000228881836,29.420000076293945,29.540000915527344,26.088960647583008,1500600,0.0,0.0
-2019-05-16 00:00:00-04:00,29.350000381469727,29.459999084472656,28.399999618530273,28.600000381469727,25.258779525756836,3464200,0.0,0.0
-2019-05-17 00:00:00-04:00,28.649999618530273,29.479999542236328,28.549999237060547,29.260000228881836,25.841676712036133,2071100,0.0,0.0
-2019-05-20 00:00:00-04:00,29.3700008392334,29.3700008392334,28.969999313354492,29.149999618530273,25.744524002075195,1656600,0.0,0.0
-2019-05-21 00:00:00-04:00,29.260000228881836,29.329999923706055,29.049999237060547,29.06999969482422,25.673870086669922,1828700,0.0,0.0
-2019-05-22 00:00:00-04:00,29.0,29.190000534057617,28.920000076293945,29.1200008392334,25.718036651611328,1979900,0.0,0.0
-2019-05-23 00:00:00-04:00,29.100000381469727,29.209999084472656,28.809999465942383,28.950000762939453,25.567888259887695,1883300,0.0,0.0
-2019-05-24 00:00:00-04:00,29.0,29.40999984741211,28.90999984741211,29.209999084472656,25.797515869140625,2209800,0.0,0.0
-2019-05-28 00:00:00-04:00,29.219999313354492,29.329999923706055,28.780000686645508,28.84000015258789,25.470741271972656,2253600,0.0,0.0
-2019-05-29 00:00:00-04:00,28.639999389648438,28.670000076293945,28.09000015258789,28.43000030517578,25.10863494873047,2220900,0.0,0.0
-2019-05-30 00:00:00-04:00,28.469999313354492,28.56999969482422,28.270000457763672,28.3700008392334,25.05565071105957,1437600,0.0,0.0
-2019-05-31 00:00:00-04:00,28.100000381469727,28.360000610351562,27.93000030517578,28.190000534057617,24.896677017211914,1376300,0.0,0.0
-2019-06-03 00:00:00-04:00,28.280000686645508,28.309999465942383,27.969999313354492,28.190000534057617,24.896677017211914,1682500,0.0,0.0
-2019-06-04 00:00:00-04:00,28.309999465942383,28.43000030517578,27.920000076293945,28.06999969482422,24.790693283081055,2152700,0.0,0.0
-2019-06-05 00:00:00-04:00,28.200000762939453,28.559999465942383,28.139999389648438,28.360000610351562,25.04681968688965,1682900,0.0,0.0
-2019-06-06 00:00:00-04:00,28.3799991607666,28.540000915527344,28.219999313354492,28.360000610351562,25.04681968688965,1348900,0.0,0.0
-2019-06-07 00:00:00-04:00,28.489999771118164,28.700000762939453,28.309999465942383,28.34000015258789,25.02915382385254,1711900,0.0,0.0
-2019-06-10 00:00:00-04:00,28.479999542236328,28.649999618530273,28.299999237060547,28.6200008392334,25.276443481445312,2903300,0.0,0.0
-2019-06-11 00:00:00-04:00,28.649999618530273,28.739999771118164,27.989999771118164,28.329999923706055,25.02031898498535,2093600,0.0,0.0
-2019-06-12 00:00:00-04:00,28.360000610351562,28.690000534057617,28.360000610351562,28.479999542236328,25.152793884277344,2015100,0.0,0.0
-2019-06-13 00:00:00-04:00,28.520000457763672,28.75,28.3700008392334,28.6200008392334,25.276443481445312,2142800,0.0,0.0
-2019-06-14 00:00:00-04:00,28.610000610351562,28.81999969482422,28.479999542236328,28.6299991607666,25.285276412963867,1759400,0.0,0.0
-2019-06-17 00:00:00-04:00,29.389999389648438,30.049999237060547,29.239999771118164,30.040000915527344,26.530548095703125,3330200,0.0,0.0
-2019-06-18 00:00:00-04:00,30.1200008392334,30.18000030517578,29.6299991607666,30.06999969482422,26.557044982910156,3011100,0.0,0.0
-2019-06-19 00:00:00-04:00,29.940000534057617,30.530000686645508,29.809999465942383,30.43000030517578,26.87499237060547,2073200,0.0,0.0
-2019-06-20 00:00:00-04:00,30.6200008392334,30.989999771118164,30.56999969482422,30.90999984741211,27.298912048339844,5354600,0.0,0.0
-2019-06-21 00:00:00-04:00,30.889999389648438,31.059999465942383,30.110000610351562,30.649999618530273,27.069290161132812,4805500,0.0,0.0
-2019-06-24 00:00:00-04:00,30.670000076293945,30.670000076293945,29.549999237060547,29.969999313354492,26.46872901916504,5406600,0.0,0.0
-2019-06-25 00:00:00-04:00,29.969999313354492,30.06999969482422,29.420000076293945,29.56999969482422,26.11545753479004,4426700,0.0,0.0
-2019-06-26 00:00:00-04:00,29.639999389648438,29.760000228881836,28.56999969482422,28.760000228881836,25.400087356567383,3861500,0.0,0.0
-2019-06-27 00:00:00-04:00,28.81999969482422,28.81999969482422,28.31999969482422,28.68000030517578,25.329429626464844,3907600,0.0,0.0
-2019-06-28 00:00:00-04:00,28.75,29.059999465942383,28.579999923706055,28.899999618530273,25.523731231689453,7595800,0.0,0.0
-2019-07-01 00:00:00-04:00,29.1200008392334,29.559999465942383,28.979999542236328,29.479999542236328,26.035972595214844,4028800,0.0,0.0
-2019-07-02 00:00:00-04:00,29.549999237060547,29.829999923706055,29.329999923706055,29.760000228881836,26.283260345458984,2213500,0.0,0.0
-2019-07-03 00:00:00-04:00,29.729999542236328,30.270000457763672,29.729999542236328,30.200000762939453,26.80697250366211,1755700,0.15,0.0
-2019-07-05 00:00:00-04:00,30.079999923706055,30.200000762939453,29.8700008392334,30.079999923706055,26.700454711914062,2629900,0.0,0.0
-2019-07-08 00:00:00-04:00,29.979999542236328,30.0,29.829999923706055,29.920000076293945,26.55843162536621,1582600,0.0,0.0
-2019-07-09 00:00:00-04:00,29.81999969482422,29.920000076293945,29.31999969482422,29.389999389648438,26.08797836303711,1600300,0.0,0.0
-2019-07-10 00:00:00-04:00,29.479999542236328,29.549999237060547,29.149999618530273,29.15999984741211,25.883819580078125,1977800,0.0,0.0
-2019-07-11 00:00:00-04:00,29.209999084472656,29.270000457763672,28.920000076293945,29.040000915527344,25.77730369567871,1323800,0.0,0.0
-2019-07-12 00:00:00-04:00,29.020000457763672,29.049999237060547,28.670000076293945,28.729999542236328,25.50213623046875,1520800,0.0,0.0
-2019-07-15 00:00:00-04:00,28.81999969482422,28.940000534057617,28.459999084472656,28.5,25.2979736328125,2635700,0.0,0.0
-2019-07-16 00:00:00-04:00,28.549999237060547,28.639999389648438,28.170000076293945,28.290000915527344,25.11156463623047,2930500,0.0,0.0
-2019-07-17 00:00:00-04:00,28.209999084472656,28.440000534057617,27.920000076293945,27.979999542236328,24.836389541625977,2425700,0.0,0.0
-2019-07-18 00:00:00-04:00,28.020000457763672,28.09000015258789,27.399999618530273,27.969999313354492,24.827516555786133,4194700,0.0,0.0
-2019-07-19 00:00:00-04:00,27.889999389648438,28.06999969482422,27.610000610351562,27.6299991607666,24.525712966918945,2062000,0.0,0.0
-2019-07-22 00:00:00-04:00,27.649999618530273,27.8700008392334,27.56999969482422,27.610000610351562,24.507963180541992,2053800,0.0,0.0
-2019-07-23 00:00:00-04:00,28.030000686645508,28.209999084472656,27.520000457763672,27.719999313354492,24.605606079101562,2657800,0.0,0.0
-2019-07-24 00:00:00-04:00,27.6200008392334,27.93000030517578,27.540000915527344,27.760000228881836,24.641111373901367,3120000,0.0,0.0
-2019-07-25 00:00:00-04:00,27.649999618530273,28.170000076293945,27.649999618530273,28.010000228881836,24.863025665283203,2650900,0.0,0.0
-2019-07-26 00:00:00-04:00,28.139999389648438,28.299999237060547,28.030000686645508,28.100000381469727,24.942913055419922,1498600,0.0,0.0
-2019-07-29 00:00:00-04:00,28.079999923706055,28.15999984741211,27.90999984741211,28.0,24.854148864746094,1295800,0.0,0.0
-2019-07-30 00:00:00-04:00,27.8700008392334,28.290000915527344,27.860000610351562,28.200000762939453,25.03167724609375,2655600,0.0,0.0
-2019-07-31 00:00:00-04:00,28.200000762939453,28.40999984741211,27.860000610351562,28.139999389648438,24.97841453552246,2331300,0.0,0.0
-2019-08-01 00:00:00-04:00,28.190000534057617,28.549999237060547,28.020000457763672,28.149999618530273,24.987295150756836,1753400,0.0,0.0
-2019-08-02 00:00:00-04:00,28.15999984741211,28.270000457763672,27.959999084472656,28.100000381469727,24.942913055419922,2398400,0.0,0.0
-2019-08-05 00:00:00-04:00,27.90999984741211,28.15999984741211,27.6299991607666,27.950000762939453,24.809762954711914,5014900,0.0,0.0
-2019-08-06 00:00:00-04:00,28.049999237060547,28.139999389648438,27.649999618530273,27.850000381469727,24.720998764038086,2589600,0.0,0.0
-2019-08-07 00:00:00-04:00,27.700000762939453,27.780000686645508,27.360000610351562,27.610000610351562,24.507963180541992,5573800,0.0,0.0
-2019-08-08 00:00:00-04:00,28.25,29.229999542236328,27.610000610351562,29.030000686645508,25.768423080444336,3312800,0.0,0.0
-2019-08-09 00:00:00-04:00,28.979999542236328,29.59000015258789,28.860000610351562,29.09000015258789,25.821680068969727,2328300,0.0,0.0
-2019-08-12 00:00:00-04:00,29.059999465942383,29.1200008392334,28.489999771118164,28.6200008392334,25.404489517211914,2378200,0.0,0.0
-2019-08-13 00:00:00-04:00,28.549999237060547,28.90999984741211,28.34000015258789,28.469999313354492,25.271339416503906,2133100,0.0,0.0
-2019-08-14 00:00:00-04:00,28.59000015258789,28.610000610351562,27.40999984741211,27.420000076293945,24.339313507080078,2283200,0.0,0.0
-2019-08-15 00:00:00-04:00,27.559999465942383,28.010000228881836,27.510000228881836,27.84000015258789,24.71212387084961,2597000,0.0,0.0
-2019-08-16 00:00:00-04:00,27.989999771118164,28.049999237060547,27.68000030517578,28.010000228881836,24.863025665283203,1628700,0.0,0.0
-2019-08-19 00:00:00-04:00,28.079999923706055,28.25,27.93000030517578,27.950000762939453,24.809762954711914,3018700,0.0,0.0
-2019-08-20 00:00:00-04:00,27.889999389648438,28.18000030517578,27.81999969482422,27.889999389648438,24.756507873535156,1995400,0.0,0.0
-2019-08-21 00:00:00-04:00,28.020000457763672,28.020000457763672,27.6200008392334,27.729999542236328,24.614482879638672,1204200,0.0,0.0
-2019-08-22 00:00:00-04:00,27.770000457763672,27.81999969482422,27.459999084472656,27.489999771118164,24.401445388793945,1317300,0.0,0.0
-2019-08-23 00:00:00-04:00,27.469999313354492,27.540000915527344,26.6299991607666,26.719999313354492,23.717960357666016,1434500,0.0,0.0
-2019-08-26 00:00:00-04:00,26.75,26.84000015258789,26.559999465942383,26.739999771118164,23.735708236694336,1183200,0.0,0.0
-2019-08-27 00:00:00-04:00,26.809999465942383,26.940000534057617,26.700000762939453,26.75,23.744586944580078,2120000,0.0,0.0
-2019-08-28 00:00:00-04:00,26.709999084472656,26.899999618530273,26.549999237060547,26.829999923706055,23.81559944152832,1892600,0.0,0.0
-2019-08-29 00:00:00-04:00,27.020000457763672,27.350000381469727,26.959999084472656,27.239999771118164,24.179533004760742,1180900,0.0,0.0
-2019-08-30 00:00:00-04:00,27.280000686645508,27.389999389648438,27.030000686645508,27.280000686645508,24.215038299560547,1566000,0.0,0.0
-2019-09-03 00:00:00-04:00,27.110000610351562,27.1200008392334,26.540000915527344,26.600000381469727,23.611440658569336,3083600,0.0,0.0
-2019-09-04 00:00:00-04:00,26.5,27.0,25.940000534057617,27.0,23.96649169921875,4868400,0.0,0.0
-2019-09-05 00:00:00-04:00,27.229999542236328,27.229999542236328,26.93000030517578,27.149999618530273,24.09964942932129,3451200,0.0,0.0
-2019-09-06 00:00:00-04:00,27.239999771118164,27.239999771118164,26.700000762939453,26.860000610351562,23.842227935791016,2848800,0.0,0.0
-2019-09-09 00:00:00-04:00,26.81999969482422,26.950000762939453,26.540000915527344,26.75,23.744586944580078,4212300,0.0,0.0
-2019-09-10 00:00:00-04:00,26.649999618530273,27.170000076293945,26.420000076293945,27.15999984741211,24.108518600463867,3317000,0.0,0.0
-2019-09-11 00:00:00-04:00,27.09000015258789,28.290000915527344,27.030000686645508,28.260000228881836,25.084938049316406,4444100,0.0,0.0
-2019-09-12 00:00:00-04:00,28.440000534057617,28.530000686645508,27.649999618530273,27.65999984741211,24.55234718322754,2269500,0.0,0.0
-2019-09-13 00:00:00-04:00,27.540000915527344,27.760000228881836,27.40999984741211,27.549999237060547,24.45470428466797,1362400,0.0,0.0
-2019-09-16 00:00:00-04:00,27.549999237060547,27.65999984741211,27.290000915527344,27.309999465942383,24.241668701171875,1098500,0.0,0.0
-2019-09-17 00:00:00-04:00,27.309999465942383,27.860000610351562,27.290000915527344,27.850000381469727,24.720998764038086,1609300,0.0,0.0
-2019-09-18 00:00:00-04:00,27.809999465942383,28.030000686645508,27.639999389648438,27.950000762939453,24.809762954711914,2560300,0.0,0.0
-2019-09-19 00:00:00-04:00,27.969999313354492,28.100000381469727,27.579999923706055,27.610000610351562,24.507963180541992,1239600,0.0,0.0
-2019-09-20 00:00:00-04:00,27.600000381469727,27.75,27.299999237060547,27.31999969482422,24.250547409057617,6486600,0.0,0.0
-2019-09-23 00:00:00-04:00,27.31999969482422,27.350000381469727,27.1200008392334,27.139999389648438,24.09076499938965,1931500,0.0,0.0
-2019-09-24 00:00:00-04:00,27.139999389648438,27.350000381469727,26.770000457763672,26.959999084472656,23.930994033813477,1708300,0.0,0.0
-2019-09-25 00:00:00-04:00,27.0,27.149999618530273,26.93000030517578,27.0,23.96649169921875,4524000,0.0,0.0
-2019-09-26 00:00:00-04:00,27.34000015258789,27.59000015258789,27.059999465942383,27.219999313354492,24.161785125732422,2001000,0.0,0.0
-2019-09-27 00:00:00-04:00,27.270000457763672,27.290000915527344,26.920000076293945,27.0,23.96649169921875,1217700,0.0,0.0
-2019-09-30 00:00:00-04:00,27.040000915527344,27.459999084472656,27.010000228881836,27.31999969482422,24.250547409057617,1544600,0.0,0.0
-2019-10-01 00:00:00-04:00,27.31999969482422,27.399999618530273,26.940000534057617,27.040000915527344,24.00200653076172,1274500,0.0,0.0
-2019-10-02 00:00:00-04:00,26.940000534057617,27.06999969482422,26.610000610351562,26.90999984741211,23.88661003112793,2024200,0.0,0.0
-2019-10-03 00:00:00-04:00,26.950000762939453,27.280000686645508,26.829999923706055,27.239999771118164,24.315067291259766,3262800,0.15,0.0
-2019-10-04 00:00:00-04:00,27.280000686645508,27.709999084472656,27.229999542236328,27.610000610351562,24.64533805847168,2867900,0.0,0.0
-2019-10-07 00:00:00-04:00,27.520000457763672,27.639999389648438,27.389999389648438,27.479999542236328,24.529296875,3868400,0.0,0.0
-2019-10-08 00:00:00-04:00,27.3799991607666,27.43000030517578,26.93000030517578,26.93000030517578,24.038358688354492,2570100,0.0,0.0
-2019-10-09 00:00:00-04:00,27.040000915527344,27.420000076293945,26.959999084472656,27.100000381469727,24.190101623535156,1754600,0.0,0.0
-2019-10-10 00:00:00-04:00,27.149999618530273,27.719999313354492,26.940000534057617,27.639999389648438,24.672122955322266,4634600,0.0,0.0
-2019-10-11 00:00:00-04:00,27.65999984741211,28.06999969482422,27.59000015258789,27.809999465942383,24.823863983154297,2287900,0.0,0.0
-2019-10-14 00:00:00-04:00,27.549999237060547,27.670000076293945,27.200000762939453,27.399999618530273,24.457889556884766,2940400,0.0,0.0
-2019-10-15 00:00:00-04:00,27.440000534057617,27.649999618530273,27.440000534057617,27.530000686645508,24.573930740356445,1700700,0.0,0.0
-2019-10-16 00:00:00-04:00,27.510000228881836,27.649999618530273,27.3700008392334,27.610000610351562,24.64533805847168,1292200,0.0,0.0
-2019-10-17 00:00:00-04:00,27.65999984741211,27.860000610351562,27.559999465942383,27.600000381469727,24.63641357421875,1814400,0.0,0.0
-2019-10-18 00:00:00-04:00,27.469999313354492,27.739999771118164,27.469999313354492,27.59000015258789,24.62748908996582,2671300,0.0,0.0
-2019-10-21 00:00:00-04:00,27.579999923706055,27.600000381469727,27.229999542236328,27.489999771118164,24.538223266601562,3054900,0.0,0.0
-2019-10-22 00:00:00-04:00,27.540000915527344,27.700000762939453,27.440000534057617,27.520000457763672,24.565004348754883,1766800,0.0,0.0
-2019-10-23 00:00:00-04:00,27.479999542236328,27.700000762939453,27.43000030517578,27.6299991607666,24.663188934326172,1710200,0.0,0.0
-2019-10-24 00:00:00-04:00,27.600000381469727,27.860000610351562,27.530000686645508,27.709999084472656,24.734601974487305,1828500,0.0,0.0
-2019-10-25 00:00:00-04:00,27.540000915527344,27.75,27.31999969482422,27.510000228881836,24.556079864501953,1817000,0.0,0.0
-2019-10-28 00:00:00-04:00,27.520000457763672,27.770000457763672,27.479999542236328,27.649999618530273,24.681045532226562,1405800,0.0,0.0
-2019-10-29 00:00:00-04:00,27.600000381469727,27.93000030517578,27.540000915527344,27.639999389648438,24.672122955322266,1499700,0.0,0.0
-2019-10-30 00:00:00-04:00,27.719999313354492,27.920000076293945,27.5,27.899999618530273,24.904199600219727,1557200,0.0,0.0
-2019-10-31 00:00:00-04:00,27.93000030517578,28.200000762939453,27.84000015258789,28.15999984741211,25.13628387451172,1992300,0.0,0.0
-2019-11-01 00:00:00-04:00,28.25,28.43000030517578,28.170000076293945,28.209999084472656,25.1809139251709,1657500,0.0,0.0
-2019-11-04 00:00:00-05:00,28.219999313354492,28.25,27.729999542236328,27.8700008392334,24.877422332763672,1391500,0.0,0.0
-2019-11-05 00:00:00-05:00,27.90999984741211,28.239999771118164,27.790000915527344,28.030000686645508,25.02024269104004,2018300,0.0,0.0
-2019-11-06 00:00:00-05:00,28.040000915527344,28.299999237060547,27.93000030517578,28.170000076293945,25.14520835876465,2862800,0.0,0.0
-2019-11-07 00:00:00-05:00,30.75,32.0,29.690000534057617,29.829999923706055,26.62696075439453,5677200,0.0,0.0
-2019-11-08 00:00:00-05:00,29.829999923706055,29.93000030517578,28.780000686645508,29.200000762939453,26.06461524963379,3017100,0.0,0.0
-2019-11-11 00:00:00-05:00,29.149999618530273,29.329999923706055,28.959999084472656,28.989999771118164,25.877161026000977,1353900,0.0,0.0
-2019-11-12 00:00:00-05:00,28.989999771118164,29.260000228881836,28.8799991607666,29.200000762939453,26.06461524963379,2080700,0.0,0.0
-2019-11-13 00:00:00-05:00,29.290000915527344,29.530000686645508,29.09000015258789,29.5,26.3323974609375,1888200,0.0,0.0
-2019-11-14 00:00:00-05:00,29.5,30.010000228881836,29.43000030517578,30.0,26.77871322631836,1691100,0.0,0.0
-2019-11-15 00:00:00-05:00,29.959999084472656,30.079999923706055,29.770000457763672,30.020000457763672,26.79656219482422,1020200,0.0,0.0
-2019-11-18 00:00:00-05:00,29.93000030517578,30.549999237060547,29.8700008392334,30.3700008392334,27.108983993530273,2356800,0.0,0.0
-2019-11-19 00:00:00-05:00,30.3700008392334,30.3700008392334,29.489999771118164,30.200000762939453,26.957237243652344,2850000,0.0,0.0
-2019-11-20 00:00:00-05:00,30.3799991607666,30.68000030517578,30.09000015258789,30.530000686645508,27.251802444458008,2869100,0.0,0.0
-2019-11-21 00:00:00-05:00,30.450000762939453,30.65999984741211,30.15999984741211,30.6299991607666,27.341068267822266,1766300,0.0,0.0
-2019-11-22 00:00:00-05:00,30.719999313354492,30.719999313354492,30.170000076293945,30.299999237060547,27.046497344970703,1191700,0.0,0.0
-2019-11-25 00:00:00-05:00,30.440000534057617,30.84000015258789,30.280000686645508,30.700000762939453,27.403549194335938,2143300,0.0,0.0
-2019-11-26 00:00:00-05:00,30.700000762939453,31.079999923706055,30.559999465942383,30.989999771118164,27.662410736083984,1620300,0.0,0.0
-2019-11-27 00:00:00-05:00,31.059999465942383,31.309999465942383,30.889999389648438,31.209999084472656,27.85878562927246,1437400,0.0,0.0
-2019-11-29 00:00:00-05:00,31.25,31.270000457763672,30.93000030517578,30.940000534057617,27.617780685424805,553100,0.0,0.0
-2019-12-02 00:00:00-05:00,30.8700008392334,30.8700008392334,30.40999984741211,30.520000457763672,27.242874145507812,1753400,0.0,0.0
-2019-12-03 00:00:00-05:00,30.270000457763672,30.420000076293945,29.950000762939453,30.0,26.77871322631836,2995700,0.0,0.0
-2019-12-04 00:00:00-05:00,29.950000762939453,30.270000457763672,29.950000762939453,30.040000915527344,26.814416885375977,3866500,0.0,0.0
-2019-12-05 00:00:00-05:00,30.190000534057617,30.190000534057617,29.190000534057617,29.190000534057617,26.055688858032227,2823100,0.0,0.0
-2019-12-06 00:00:00-05:00,29.350000381469727,29.670000076293945,29.260000228881836,29.290000915527344,26.14495086669922,1826900,0.0,0.0
-2019-12-09 00:00:00-05:00,29.25,29.399999618530273,29.1299991607666,29.190000534057617,26.055688858032227,1651600,0.0,0.0
-2019-12-10 00:00:00-05:00,29.149999618530273,29.25,28.959999084472656,29.15999984741211,26.028905868530273,2746800,0.0,0.0
-2019-12-11 00:00:00-05:00,29.1200008392334,29.200000762939453,28.760000228881836,28.829999923706055,25.73434066772461,1348500,0.0,0.0
-2019-12-12 00:00:00-05:00,29.190000534057617,29.190000534057617,28.719999313354492,28.780000686645508,25.689714431762695,1651600,0.0,0.0
-2019-12-13 00:00:00-05:00,28.690000534057617,28.8700008392334,28.65999984741211,28.760000228881836,25.671857833862305,1174400,0.0,0.0
-2019-12-16 00:00:00-05:00,28.760000228881836,28.920000076293945,28.670000076293945,28.899999618530273,25.796823501586914,3097600,0.0,0.0
-2019-12-17 00:00:00-05:00,28.780000686645508,29.09000015258789,28.780000686645508,28.889999389648438,25.78789710998535,1782900,0.0,0.0
-2019-12-18 00:00:00-05:00,28.8700008392334,29.010000228881836,28.43000030517578,28.56999969482422,25.50225830078125,1773500,0.0,0.0
-2019-12-19 00:00:00-05:00,28.549999237060547,28.770000457763672,28.440000534057617,28.530000686645508,25.466554641723633,2378500,0.0,0.0
-2019-12-20 00:00:00-05:00,28.6200008392334,29.030000686645508,28.549999237060547,28.8700008392334,25.770048141479492,4120100,0.0,0.0
-2019-12-23 00:00:00-05:00,28.90999984741211,29.040000915527344,28.719999313354492,28.809999465942383,25.716489791870117,1455800,0.0,0.0
-2019-12-24 00:00:00-05:00,28.829999923706055,28.8700008392334,28.649999618530273,28.649999618530273,25.573671340942383,575900,0.0,0.0
-2019-12-26 00:00:00-05:00,28.65999984741211,28.84000015258789,28.6200008392334,28.81999969482422,25.725414276123047,857100,0.0,0.0
-2019-12-27 00:00:00-05:00,28.90999984741211,28.920000076293945,28.75,28.84000015258789,25.74326515197754,720700,0.0,0.0
-2019-12-30 00:00:00-05:00,28.799999237060547,28.969999313354492,28.739999771118164,28.8700008392334,25.770048141479492,1060500,0.0,0.0
-2019-12-31 00:00:00-05:00,28.81999969482422,29.049999237060547,28.81999969482422,28.950000762939453,25.841453552246094,1366400,0.0,0.0
-2020-01-02 00:00:00-05:00,28.889999389648438,28.899999618530273,28.59000015258789,28.739999771118164,25.787620544433594,1924300,0.15,0.0
-2020-01-03 00:00:00-05:00,28.559999465942383,28.8700008392334,28.5,28.809999465942383,25.850433349609375,1129000,0.0,0.0
-2020-01-06 00:00:00-05:00,28.6299991607666,29.030000686645508,28.6299991607666,29.0,26.020912170410156,1783500,0.0,0.0
-2020-01-07 00:00:00-05:00,28.8700008392334,29.020000457763672,28.18000030517578,28.200000762939453,25.3030948638916,1272800,0.0,0.0
-2020-01-08 00:00:00-05:00,28.200000762939453,28.34000015258789,27.739999771118164,27.760000228881836,24.90829086303711,1931800,0.0,0.0
-2020-01-09 00:00:00-05:00,27.84000015258789,28.059999465942383,27.809999465942383,27.8700008392334,25.00699234008789,4952100,0.0,0.0
-2020-01-10 00:00:00-05:00,27.850000381469727,28.34000015258789,27.850000381469727,27.8799991607666,25.01596450805664,7271400,0.0,0.0
-2020-01-13 00:00:00-05:00,27.829999923706055,27.959999084472656,27.75,27.799999237060547,24.944181442260742,3240300,0.0,0.0
-2020-01-14 00:00:00-05:00,27.719999313354492,27.84000015258789,27.350000381469727,27.600000381469727,24.764732360839844,2660500,0.0,0.0
-2020-01-15 00:00:00-05:00,27.6200008392334,28.18000030517578,27.600000381469727,27.860000610351562,24.998016357421875,2417700,0.0,0.0
-2020-01-16 00:00:00-05:00,27.940000534057617,28.09000015258789,27.559999465942383,27.6200008392334,24.78267478942871,4704800,0.0,0.0
-2020-01-17 00:00:00-05:00,27.6200008392334,27.940000534057617,27.600000381469727,27.670000076293945,24.827539443969727,4545400,0.0,0.0
-2020-01-21 00:00:00-05:00,27.3799991607666,27.59000015258789,27.079999923706055,27.100000381469727,24.31609535217285,2973800,0.0,0.0
-2020-01-22 00:00:00-05:00,27.15999984741211,28.110000610351562,27.15999984741211,28.030000686645508,25.150556564331055,8292600,0.0,0.0
-2020-01-23 00:00:00-05:00,27.540000915527344,27.81999969482422,27.139999389648438,27.770000457763672,24.917264938354492,5988100,0.0,0.0
-2020-01-24 00:00:00-05:00,27.850000381469727,28.1299991607666,27.6299991607666,28.040000915527344,25.159526824951172,4623300,0.0,0.0
-2020-01-27 00:00:00-05:00,27.65999984741211,28.1200008392334,27.639999389648438,28.030000686645508,25.150556564331055,3130200,0.0,0.0
-2020-01-28 00:00:00-05:00,28.049999237060547,28.56999969482422,28.010000228881836,28.540000915527344,25.608163833618164,3022600,0.0,0.0
-2020-01-29 00:00:00-05:00,28.56999969482422,28.84000015258789,28.489999771118164,28.549999237060547,25.617136001586914,2287700,0.0,0.0
-2020-01-30 00:00:00-05:00,28.510000228881836,28.809999465942383,28.459999084472656,28.65999984741211,25.715837478637695,2450400,0.0,0.0
-2020-01-31 00:00:00-05:00,28.700000762939453,28.8700008392334,28.479999542236328,28.530000686645508,25.599191665649414,2895100,0.0,0.0
-2020-02-03 00:00:00-05:00,28.479999542236328,28.799999237060547,28.440000534057617,28.68000030517578,25.733787536621094,1246600,0.0,0.0
-2020-02-04 00:00:00-05:00,28.93000030517578,29.020000457763672,28.670000076293945,28.670000076293945,25.724807739257812,1261500,0.0,0.0
-2020-02-05 00:00:00-05:00,28.799999237060547,28.959999084472656,28.6299991607666,28.690000534057617,25.742759704589844,905700,0.0,0.0
-2020-02-06 00:00:00-05:00,28.760000228881836,28.969999313354492,28.43000030517578,28.559999465942383,25.626113891601562,1757900,0.0,0.0
-2020-02-07 00:00:00-05:00,28.5,28.639999389648438,28.459999084472656,28.56999969482422,25.635082244873047,1676300,0.0,0.0
-2020-02-10 00:00:00-05:00,28.5,28.75,28.450000762939453,28.709999084472656,25.760700225830078,2560700,0.0,0.0
-2020-02-11 00:00:00-05:00,28.75,28.860000610351562,28.639999389648438,28.670000076293945,25.724807739257812,1377500,0.0,0.0
-2020-02-12 00:00:00-05:00,28.65999984741211,28.760000228881836,28.469999313354492,28.639999389648438,25.697891235351562,1537000,0.0,0.0
-2020-02-13 00:00:00-05:00,28.450000762939453,28.780000686645508,28.440000534057617,28.579999923706055,25.644058227539062,2146200,0.0,0.0
-2020-02-14 00:00:00-05:00,28.649999618530273,28.979999542236328,28.579999923706055,28.8700008392334,25.904266357421875,1161500,0.0,0.0
-2020-02-18 00:00:00-05:00,28.780000686645508,29.170000076293945,28.780000686645508,28.8700008392334,25.904266357421875,3361200,0.0,0.0
-2020-02-19 00:00:00-05:00,28.90999984741211,29.059999465942383,28.799999237060547,28.850000381469727,25.886320114135742,1469300,0.0,0.0
-2020-02-20 00:00:00-05:00,28.829999923706055,29.329999923706055,28.799999237060547,29.299999237060547,26.29009246826172,1646400,0.0,0.0
-2020-02-21 00:00:00-05:00,29.329999923706055,29.549999237060547,29.06999969482422,29.5,26.469547271728516,1480700,0.0,0.0
-2020-02-24 00:00:00-05:00,29.200000762939453,29.420000076293945,28.979999542236328,29.139999389648438,26.146526336669922,1488600,0.0,0.0
-2020-02-25 00:00:00-05:00,29.219999313354492,29.3799991607666,28.399999618530273,28.920000076293945,25.949132919311523,3449300,0.0,0.0
-2020-02-26 00:00:00-05:00,29.059999465942383,29.420000076293945,28.5,28.729999542236328,25.77865219116211,3278400,0.0,0.0
-2020-02-27 00:00:00-05:00,27.700000762939453,28.84000015258789,27.5,28.239999771118164,25.338985443115234,7680500,0.0,0.0
-2020-02-28 00:00:00-05:00,27.84000015258789,28.0,26.770000457763672,27.8799991607666,25.01596450805664,4177300,0.0,0.0
-2020-03-02 00:00:00-05:00,27.899999618530273,28.290000915527344,27.440000534057617,28.260000228881836,25.356931686401367,4619000,0.0,0.0
-2020-03-03 00:00:00-05:00,28.260000228881836,28.510000228881836,27.5,27.549999237060547,24.71986961364746,5727000,0.0,0.0
-2020-03-04 00:00:00-05:00,27.920000076293945,28.110000610351562,27.440000534057617,27.770000457763672,24.917264938354492,9166200,0.0,0.0
-2020-03-05 00:00:00-05:00,27.110000610351562,27.270000457763672,26.5,27.0,24.22636604309082,23735700,0.0,0.0
-2020-03-06 00:00:00-05:00,26.3700008392334,26.65999984741211,26.110000610351562,26.6299991607666,23.89437484741211,7347000,0.0,0.0
-2020-03-09 00:00:00-04:00,25.739999771118164,26.09000015258789,21.3799991607666,24.450000762939453,21.938323974609375,7682500,0.0,0.0
-2020-03-10 00:00:00-04:00,25.1299991607666,25.40999984741211,23.3700008392334,25.25,22.65613555908203,6805500,0.0,0.0
-2020-03-11 00:00:00-04:00,24.719999313354492,25.079999923706055,24.049999237060547,24.510000228881836,21.992155075073242,5671100,0.0,0.0
-2020-03-12 00:00:00-04:00,23.450000762939453,24.049999237060547,22.260000228881836,22.989999771118164,20.628305435180664,8118600,0.0,0.0
-2020-03-13 00:00:00-04:00,23.75,24.059999465942383,22.549999237060547,23.469999313354492,21.058996200561523,6647800,0.0,0.0
-2020-03-16 00:00:00-04:00,21.06999969482422,21.889999389648438,19.559999465942383,19.600000381469727,17.5865478515625,5986800,0.0,0.0
-2020-03-17 00:00:00-04:00,20.020000457763672,20.43000030517578,19.030000686645508,20.31999969482422,18.232585906982422,8502400,0.0,0.0
-2020-03-18 00:00:00-04:00,19.309999465942383,20.149999618530273,18.979999542236328,19.90999984741211,17.864700317382812,6961900,0.0,0.0
-2020-03-19 00:00:00-04:00,19.899999618530273,24.639999389648438,19.899999618530273,24.31999969482422,21.821672439575195,7464000,0.0,0.0
-2020-03-20 00:00:00-04:00,24.56999969482422,25.020000457763672,22.719999313354492,23.530000686645508,21.11283302307129,6202700,0.0,0.0
-2020-03-23 00:00:00-04:00,23.280000686645508,23.739999771118164,22.809999465942383,23.18000030517578,20.798784255981445,4999400,0.0,0.0
-2020-03-24 00:00:00-04:00,24.09000015258789,24.770000457763672,23.290000915527344,23.889999389648438,21.43584632873535,6757500,0.0,0.0
-2020-03-25 00:00:00-04:00,23.950000762939453,25.700000762939453,23.639999389648438,25.0,22.431819915771484,4848500,0.0,0.0
-2020-03-26 00:00:00-04:00,24.84000015258789,25.8799991607666,24.34000015258789,24.790000915527344,22.243392944335938,5624000,0.0,0.0
-2020-03-27 00:00:00-04:00,24.059999465942383,24.790000915527344,23.860000610351562,24.3799991607666,21.87550926208496,2859400,0.0,0.0
-2020-03-30 00:00:00-04:00,24.59000015258789,24.8700008392334,24.030000686645508,24.780000686645508,22.234418869018555,3701000,0.0,0.0
-2020-03-31 00:00:00-04:00,24.40999984741211,24.760000228881836,24.190000534057617,24.270000457763672,21.77680778503418,2426900,0.0,0.0
-2020-04-01 00:00:00-04:00,23.700000762939453,24.190000534057617,23.43000030517578,23.65999984741211,21.229473114013672,3029700,0.0,0.0
-2020-04-02 00:00:00-04:00,23.350000381469727,23.959999084472656,23.290000915527344,23.860000610351562,21.54552459716797,4718200,0.15,0.0
-2020-04-03 00:00:00-04:00,23.739999771118164,23.920000076293945,23.420000076293945,23.799999237060547,21.49134063720703,3995000,0.0,0.0
-2020-04-06 00:00:00-04:00,24.3700008392334,24.739999771118164,24.209999084472656,24.59000015258789,22.204710006713867,2553200,0.0,0.0
-2020-04-07 00:00:00-04:00,24.90999984741211,26.790000915527344,24.889999389648438,25.90999984741211,23.39667320251465,4683100,0.0,0.0
-2020-04-08 00:00:00-04:00,25.969999313354492,26.790000915527344,25.6299991607666,26.610000610351562,24.028770446777344,1299700,0.0,0.0
-2020-04-09 00:00:00-04:00,26.799999237060547,27.600000381469727,26.459999084472656,26.860000610351562,24.2545166015625,2353600,0.0,0.0
-2020-04-13 00:00:00-04:00,26.65999984741211,26.860000610351562,26.219999313354492,26.329999923706055,23.775928497314453,1233200,0.0,0.0
-2020-04-14 00:00:00-04:00,26.559999465942383,27.81999969482422,26.3700008392334,27.489999771118164,24.823402404785156,2299000,0.0,0.0
-2020-04-15 00:00:00-04:00,27.049999237060547,27.3700008392334,26.729999542236328,26.84000015258789,24.2364559173584,1242400,0.0,0.0
-2020-04-16 00:00:00-04:00,27.139999389648438,27.139999389648438,26.56999969482422,26.809999465942383,24.209367752075195,2851200,0.0,0.0
-2020-04-17 00:00:00-04:00,27.149999618530273,27.309999465942383,25.950000762939453,26.149999618530273,23.613384246826172,4408300,0.0,0.0
-2020-04-20 00:00:00-04:00,25.8700008392334,26.329999923706055,25.68000030517578,26.020000457763672,23.495996475219727,1934200,0.0,0.0
-2020-04-21 00:00:00-04:00,25.6200008392334,25.829999923706055,25.270000457763672,25.649999618530273,23.161888122558594,2723300,0.0,0.0
-2020-04-22 00:00:00-04:00,25.829999923706055,26.700000762939453,25.799999237060547,26.540000915527344,23.96556282043457,2399400,0.0,0.0
-2020-04-23 00:00:00-04:00,26.479999542236328,26.59000015258789,26.059999465942383,26.170000076293945,23.631450653076172,1750000,0.0,0.0
-2020-04-24 00:00:00-04:00,26.290000915527344,26.450000762939453,25.899999618530273,26.290000915527344,23.739805221557617,2766500,0.0,0.0
-2020-04-27 00:00:00-04:00,27.15999984741211,27.25,25.739999771118164,25.860000610351562,23.351518630981445,6376300,0.0,0.0
-2020-04-28 00:00:00-04:00,28.0,28.0,26.8799991607666,27.110000610351562,24.480266571044922,5411000,0.0,0.0
-2020-04-29 00:00:00-04:00,27.100000381469727,27.389999389648438,26.260000228881836,26.690000534057617,24.101003646850586,2875700,0.0,0.0
-2020-04-30 00:00:00-04:00,26.6200008392334,26.770000457763672,26.15999984741211,26.459999084472656,23.8933162689209,2849500,0.0,0.0
-2020-05-01 00:00:00-04:00,26.25,26.3700008392334,25.729999542236328,25.899999618530273,23.387636184692383,1449400,0.0,0.0
-2020-05-04 00:00:00-04:00,25.549999237060547,26.059999465942383,25.549999237060547,26.020000457763672,23.495996475219727,1484000,0.0,0.0
-2020-05-05 00:00:00-04:00,26.059999465942383,26.510000228881836,26.059999465942383,26.260000228881836,23.71272087097168,1485800,0.0,0.0
-2020-05-06 00:00:00-04:00,26.510000228881836,27.010000228881836,26.459999084472656,26.719999313354492,24.12809944152832,2545200,0.0,0.0
-2020-05-07 00:00:00-04:00,26.579999923706055,26.90999984741211,26.149999618530273,26.360000610351562,23.803016662597656,5159500,0.0,0.0
-2020-05-08 00:00:00-04:00,26.65999984741211,26.770000457763672,26.290000915527344,26.34000015258789,23.784955978393555,2578800,0.0,0.0
-2020-05-11 00:00:00-04:00,26.329999923706055,27.030000686645508,26.1200008392334,26.93000030517578,24.317726135253906,4815700,0.0,0.0
-2020-05-12 00:00:00-04:00,27.200000762939453,27.239999771118164,26.520000457763672,26.59000015258789,24.010704040527344,3109800,0.0,0.0
-2020-05-13 00:00:00-04:00,26.950000762939453,27.100000381469727,26.25,26.420000076293945,23.857196807861328,11308700,0.0,0.0
-2020-05-14 00:00:00-04:00,25.979999542236328,26.399999618530273,25.90999984741211,26.3700008392334,23.812049865722656,3036800,0.0,0.0
-2020-05-15 00:00:00-04:00,26.479999542236328,26.690000534057617,26.260000228881836,26.299999237060547,23.748838424682617,2256600,0.0,0.0
-2020-05-18 00:00:00-04:00,26.760000228881836,27.020000457763672,26.600000381469727,26.959999084472656,24.34481430053711,4420200,0.0,0.0
-2020-05-19 00:00:00-04:00,27.010000228881836,27.479999542236328,27.010000228881836,27.219999313354492,24.5795955657959,4120800,0.0,0.0
-2020-05-20 00:00:00-04:00,27.479999542236328,27.860000610351562,27.459999084472656,27.690000534057617,25.004005432128906,2507900,0.0,0.0
-2020-05-21 00:00:00-04:00,26.8799991607666,27.18000030517578,26.739999771118164,26.8799991607666,24.272573471069336,9681200,0.0,0.0
-2020-05-22 00:00:00-04:00,26.979999542236328,27.299999237060547,26.850000381469727,27.15999984741211,24.525413513183594,12958100,0.0,0.0
-2020-05-26 00:00:00-04:00,27.520000457763672,27.579999923706055,26.920000076293945,26.93000030517578,24.317726135253906,6830300,0.0,0.0
-2020-05-27 00:00:00-04:00,27.09000015258789,27.81999969482422,26.8700008392334,27.770000457763672,25.076242446899414,6696200,0.0,0.0
-2020-05-28 00:00:00-04:00,28.0,28.450000762939453,27.770000457763672,27.780000686645508,25.08527374267578,5391700,0.0,0.0
-2020-05-29 00:00:00-04:00,27.809999465942383,28.1200008392334,27.479999542236328,27.920000076293945,25.211688995361328,23927000,0.0,0.0
-2020-06-01 00:00:00-04:00,28.18000030517578,28.489999771118164,28.06999969482422,28.360000610351562,25.609012603759766,4632000,0.0,0.0
-2020-06-02 00:00:00-04:00,28.440000534057617,28.559999465942383,27.93000030517578,28.059999465942383,25.338109970092773,3107500,0.0,0.0
-2020-06-03 00:00:00-04:00,28.229999542236328,28.920000076293945,28.18000030517578,28.469999313354492,25.708341598510742,5691400,0.0,0.0
-2020-06-04 00:00:00-04:00,28.329999923706055,28.670000076293945,28.229999542236328,28.420000076293945,25.663192749023438,9260300,0.0,0.0
-2020-06-05 00:00:00-04:00,28.610000610351562,29.219999313354492,28.5,28.690000534057617,25.907001495361328,11674100,0.0,0.0
-2020-06-08 00:00:00-04:00,28.709999084472656,28.709999084472656,28.260000228881836,28.43000030517578,25.67222023010254,3689900,0.0,0.0
-2020-06-09 00:00:00-04:00,28.219999313354492,28.56999969482422,27.959999084472656,28.329999923706055,25.581926345825195,5101600,0.0,0.0
-2020-06-10 00:00:00-04:00,28.420000076293945,28.75,28.229999542236328,28.5,25.73543357849121,7828800,0.0,0.0
-2020-06-11 00:00:00-04:00,28.889999389648438,29.239999771118164,28.219999313354492,28.34000015258789,25.590951919555664,3353900,0.0,0.0
-2020-06-12 00:00:00-04:00,28.700000762939453,28.850000381469727,27.639999389648438,28.1200008392334,25.392295837402344,4435600,0.0,0.0
-2020-06-15 00:00:00-04:00,27.809999465942383,28.600000381469727,27.649999618530273,28.579999923706055,25.807676315307617,2812400,0.0,0.0
-2020-06-16 00:00:00-04:00,29.190000534057617,29.299999237060547,28.329999923706055,28.639999389648438,25.861848831176758,3619800,0.0,0.0
-2020-06-17 00:00:00-04:00,28.6299991607666,29.100000381469727,28.56999969482422,28.739999771118164,25.952157974243164,1990600,0.0,0.0
-2020-06-18 00:00:00-04:00,28.649999618530273,29.09000015258789,28.649999618530273,29.059999465942383,26.241113662719727,1618000,0.0,0.0
-2020-06-19 00:00:00-04:00,29.31999969482422,29.459999084472656,28.700000762939453,28.709999084472656,25.9250545501709,3886000,0.0,0.0
-2020-06-22 00:00:00-04:00,28.700000762939453,29.209999084472656,28.59000015258789,29.190000534057617,26.35850715637207,2603600,0.0,0.0
-2020-06-23 00:00:00-04:00,29.290000915527344,29.579999923706055,29.020000457763672,29.030000686645508,26.214017868041992,2898300,0.0,0.0
-2020-06-24 00:00:00-04:00,28.90999984741211,28.969999313354492,28.25,28.399999618530273,25.645132064819336,2162000,0.0,0.0
-2020-06-25 00:00:00-04:00,28.3700008392334,28.600000381469727,28.18000030517578,28.399999618530273,25.645132064819336,5781400,0.0,0.0
-2020-06-26 00:00:00-04:00,28.360000610351562,28.59000015258789,28.059999465942383,28.219999313354492,25.48259162902832,5824200,0.0,0.0
-2020-06-29 00:00:00-04:00,28.34000015258789,28.479999542236328,27.920000076293945,28.299999237060547,25.554834365844727,2370900,0.0,0.0
-2020-06-30 00:00:00-04:00,28.280000686645508,28.450000762939453,28.139999389648438,28.399999618530273,25.645132064819336,3112000,0.0,0.0
-2020-07-01 00:00:00-04:00,28.360000610351562,28.770000457763672,28.31999969482422,28.670000076293945,26.02640724182129,2061500,0.15,0.0
-2020-07-02 00:00:00-04:00,28.860000610351562,28.860000610351562,28.450000762939453,28.530000686645508,25.899314880371094,2339000,0.0,0.0
-2020-07-06 00:00:00-04:00,28.649999618530273,28.729999542236328,28.34000015258789,28.559999465942383,25.926546096801758,1844500,0.0,0.0
-2020-07-07 00:00:00-04:00,28.6299991607666,29.5,28.56999969482422,29.1200008392334,26.43491554260254,3496200,0.0,0.0
-2020-07-08 00:00:00-04:00,29.0,29.06999969482422,28.450000762939453,28.610000610351562,25.971939086914062,2688100,0.0,0.0
-2020-07-09 00:00:00-04:00,29.260000228881836,29.899999618530273,29.0,29.0,26.32597541809082,4159100,0.0,0.0
-2020-07-10 00:00:00-04:00,29.030000686645508,29.209999084472656,28.760000228881836,29.200000762939453,26.50753402709961,1842600,0.0,0.0
-2020-07-13 00:00:00-04:00,29.31999969482422,29.420000076293945,28.8799991607666,28.920000076293945,26.253353118896484,1981800,0.0,0.0
-2020-07-14 00:00:00-04:00,28.809999465942383,29.3799991607666,28.75,29.34000015258789,26.634626388549805,1370300,0.0,0.0
-2020-07-15 00:00:00-04:00,29.540000915527344,29.600000381469727,29.270000457763672,29.420000076293945,26.70724868774414,1545000,0.0,0.0
-2020-07-16 00:00:00-04:00,29.450000762939453,29.65999984741211,29.31999969482422,29.559999465942383,26.834339141845703,1414800,0.0,0.0
-2020-07-17 00:00:00-04:00,29.56999969482422,29.799999237060547,29.420000076293945,29.780000686645508,27.034053802490234,1973600,0.0,0.0
-2020-07-20 00:00:00-04:00,29.780000686645508,29.950000762939453,29.690000534057617,29.770000457763672,27.024980545043945,2022400,0.0,0.0
-2020-07-21 00:00:00-04:00,30.0,30.0,29.68000030517578,29.8799991607666,27.124832153320312,2326600,0.0,0.0
-2020-07-22 00:00:00-04:00,30.030000686645508,30.3700008392334,29.84000015258789,30.299999237060547,27.5061092376709,1884900,0.0,0.0
-2020-07-23 00:00:00-04:00,30.299999237060547,30.420000076293945,30.15999984741211,30.270000457763672,27.47887420654297,1435700,0.0,0.0
-2020-07-24 00:00:00-04:00,30.15999984741211,30.3700008392334,30.049999237060547,30.34000015258789,27.542415618896484,999400,0.0,0.0
-2020-07-27 00:00:00-04:00,30.540000915527344,30.969999313354492,30.489999771118164,30.959999084472656,28.105249404907227,1742900,0.0,0.0
-2020-07-28 00:00:00-04:00,31.0,31.100000381469727,30.719999313354492,30.889999389648438,28.041702270507812,2406400,0.0,0.0
-2020-07-29 00:00:00-04:00,31.18000030517578,31.469999313354492,30.959999084472656,31.260000228881836,28.377588272094727,2810100,0.0,0.0
-2020-07-30 00:00:00-04:00,30.920000076293945,31.0,29.989999771118164,30.770000457763672,27.93276596069336,3639100,0.0,0.0
-2020-07-31 00:00:00-04:00,31.190000534057617,31.25,30.420000076293945,30.59000015258789,27.769365310668945,3826100,0.0,0.0
-2020-08-03 00:00:00-04:00,30.010000228881836,30.219999313354492,29.670000076293945,29.920000076293945,27.161144256591797,6314700,0.0,0.0
-2020-08-04 00:00:00-04:00,29.809999465942383,30.1299991607666,29.780000686645508,29.950000762939453,27.188377380371094,2748500,0.0,0.0
-2020-08-05 00:00:00-04:00,29.969999313354492,30.010000228881836,29.850000381469727,29.93000030517578,27.17022132873535,2765500,0.0,0.0
-2020-08-06 00:00:00-04:00,29.979999542236328,29.979999542236328,29.739999771118164,29.829999923706055,27.079444885253906,1803300,0.0,0.0
-2020-08-07 00:00:00-04:00,29.920000076293945,29.989999771118164,29.549999237060547,29.6299991607666,26.89788055419922,2369100,0.0,0.0
-2020-08-10 00:00:00-04:00,29.489999771118164,29.829999923706055,29.329999923706055,29.760000228881836,27.015892028808594,3145500,0.0,0.0
-2020-08-11 00:00:00-04:00,29.770000457763672,29.940000534057617,29.479999542236328,29.56999969482422,26.84341812133789,2590600,0.0,0.0
-2020-08-12 00:00:00-04:00,29.729999542236328,30.280000686645508,29.6299991607666,30.110000610351562,27.3336238861084,2832800,0.0,0.0
-2020-08-13 00:00:00-04:00,30.15999984741211,30.540000915527344,30.09000015258789,30.15999984741211,27.379016876220703,2916600,0.0,0.0
-2020-08-14 00:00:00-04:00,30.170000076293945,30.170000076293945,29.760000228881836,29.889999389648438,27.133909225463867,3783200,0.0,0.0
-2020-08-17 00:00:00-04:00,29.899999618530273,30.149999618530273,29.729999542236328,29.75,27.00682258605957,1970500,0.0,0.0
-2020-08-18 00:00:00-04:00,28.739999771118164,29.260000228881836,28.350000381469727,29.100000381469727,26.41675567626953,22699100,0.0,0.0
-2020-08-19 00:00:00-04:00,29.15999984741211,29.639999389648438,29.149999618530273,29.34000015258789,26.634626388549805,13832900,0.0,0.0
-2020-08-20 00:00:00-04:00,29.149999618530273,29.43000030517578,29.010000228881836,29.190000534057617,26.498458862304688,8387400,0.0,0.0
-2020-08-21 00:00:00-04:00,29.200000762939453,29.200000762939453,28.850000381469727,28.93000030517578,26.262428283691406,5055700,0.0,0.0
-2020-08-24 00:00:00-04:00,28.989999771118164,29.190000534057617,28.81999969482422,29.15999984741211,26.471223831176758,4020200,0.0,0.0
-2020-08-25 00:00:00-04:00,29.170000076293945,29.31999969482422,29.079999923706055,29.299999237060547,26.598312377929688,1875200,0.0,0.0
-2020-08-26 00:00:00-04:00,29.90999984741211,30.059999465942383,29.59000015258789,29.799999237060547,27.052209854125977,7864100,0.0,0.0
-2020-08-27 00:00:00-04:00,29.920000076293945,30.229999542236328,29.809999465942383,29.93000030517578,27.17022132873535,4615200,0.0,0.0
-2020-08-28 00:00:00-04:00,30.0,30.09000015258789,29.68000030517578,30.06999969482422,27.297313690185547,2795100,0.0,0.0
-2020-08-31 00:00:00-04:00,30.100000381469727,30.18000030517578,29.829999923706055,29.829999923706055,27.079444885253906,2524000,0.0,0.0
-2020-09-01 00:00:00-04:00,29.920000076293945,30.030000686645508,29.790000915527344,29.950000762939453,27.188377380371094,4106800,0.0,0.0
-2020-09-02 00:00:00-04:00,30.0,30.479999542236328,29.969999313354492,30.399999618530273,27.596885681152344,4358400,0.0,0.0
-2020-09-03 00:00:00-04:00,30.459999084472656,30.559999465942383,29.59000015258789,29.799999237060547,27.052209854125977,3799800,0.0,0.0
-2020-09-04 00:00:00-04:00,29.84000015258789,29.989999771118164,29.049999237060547,29.540000915527344,26.816184997558594,3141500,0.0,0.0
-2020-09-08 00:00:00-04:00,29.360000610351562,29.450000762939453,28.6299991607666,28.860000610351562,26.198884963989258,3700700,0.0,0.0
-2020-09-09 00:00:00-04:00,29.030000686645508,29.690000534057617,28.93000030517578,29.520000457763672,26.79802703857422,4140500,0.0,0.0
-2020-09-10 00:00:00-04:00,28.979999542236328,29.079999923706055,28.510000228881836,28.530000686645508,25.899314880371094,9679500,0.0,0.0
-2020-09-11 00:00:00-04:00,28.600000381469727,28.989999771118164,28.469999313354492,28.829999923706055,26.171649932861328,5990700,0.0,0.0
-2020-09-14 00:00:00-04:00,28.989999771118164,29.079999923706055,28.739999771118164,28.809999465942383,26.15349578857422,3960300,0.0,0.0
-2020-09-15 00:00:00-04:00,28.93000030517578,29.1200008392334,28.75,28.799999237060547,26.14441680908203,3510700,0.0,0.0
-2020-09-16 00:00:00-04:00,28.899999618530273,28.989999771118164,28.399999618530273,28.43000030517578,25.80853271484375,2987600,0.0,0.0
-2020-09-17 00:00:00-04:00,28.149999618530273,28.549999237060547,28.1200008392334,28.309999465942383,25.699600219726562,3468100,0.0,0.0
-2020-09-18 00:00:00-04:00,28.43000030517578,28.43000030517578,27.8700008392334,28.049999237060547,25.463573455810547,5803600,0.0,0.0
-2020-09-21 00:00:00-04:00,27.760000228881836,27.940000534057617,27.43000030517578,27.8700008392334,25.300168991088867,6586500,0.0,0.0
-2020-09-22 00:00:00-04:00,27.979999542236328,28.219999313354492,27.770000457763672,27.850000381469727,25.282012939453125,5514300,0.0,0.0
-2020-09-23 00:00:00-04:00,27.93000030517578,28.059999465942383,27.15999984741211,27.190000534057617,24.682872772216797,2376200,0.0,0.0
-2020-09-24 00:00:00-04:00,27.3700008392334,27.520000457763672,27.0,27.260000228881836,24.746417999267578,3197200,0.0,0.0
-2020-09-25 00:00:00-04:00,27.139999389648438,27.950000762939453,27.100000381469727,27.8799991607666,25.30925178527832,4276600,0.0,0.0
-2020-09-28 00:00:00-04:00,28.110000610351562,28.260000228881836,27.81999969482422,27.84000015258789,25.27293586730957,2813500,0.0,0.0
-2020-09-29 00:00:00-04:00,27.979999542236328,27.979999542236328,27.09000015258789,27.110000610351562,24.61025047302246,4577000,0.0,0.0
-2020-09-30 00:00:00-04:00,27.139999389648438,27.6200008392334,27.139999389648438,27.600000381469727,25.05506706237793,6646100,0.0,0.0
-2020-10-01 00:00:00-04:00,27.59000015258789,28.200000762939453,27.3799991607666,28.010000228881836,25.566211700439453,4908200,0.15,0.0
-2020-10-02 00:00:00-04:00,27.6200008392334,28.190000534057617,27.6200008392334,28.09000015258789,25.639230728149414,3902600,0.0,0.0
-2020-10-05 00:00:00-04:00,28.299999237060547,28.389999389648438,27.610000610351562,27.670000076293945,25.255870819091797,6182900,0.0,0.0
-2020-10-06 00:00:00-04:00,27.65999984741211,28.219999313354492,27.610000610351562,28.030000686645508,25.584463119506836,5120800,0.0,0.0
-2020-10-07 00:00:00-04:00,28.219999313354492,28.68000030517578,28.110000610351562,28.600000381469727,26.104732513427734,3493700,0.0,0.0
-2020-10-08 00:00:00-04:00,28.68000030517578,28.899999618530273,28.559999465942383,28.700000762939453,26.196006774902344,2891800,0.0,0.0
-2020-10-09 00:00:00-04:00,28.81999969482422,29.299999237060547,28.649999618530273,29.25,26.698020935058594,5359300,0.0,0.0
-2020-10-12 00:00:00-04:00,30.100000381469727,30.31999969482422,29.75,29.799999237060547,27.20003890991211,6856800,0.0,0.0
-2020-10-13 00:00:00-04:00,29.610000610351562,30.020000457763672,29.540000915527344,29.829999923706055,27.22742462158203,4424200,0.0,0.0
-2020-10-14 00:00:00-04:00,29.940000534057617,30.110000610351562,29.540000915527344,29.670000076293945,27.081382751464844,5586100,0.0,0.0
-2020-10-15 00:00:00-04:00,29.40999984741211,29.709999084472656,29.309999465942383,29.440000534057617,26.87144660949707,4350400,0.0,0.0
-2020-10-16 00:00:00-04:00,29.3700008392334,30.0,29.270000457763672,29.760000228881836,27.16352653503418,56689800,0.0,0.0
-2020-10-19 00:00:00-04:00,29.700000762939453,30.139999389648438,29.110000610351562,29.200000762939453,26.652387619018555,6506400,0.0,0.0
-2020-10-20 00:00:00-04:00,29.469999313354492,29.670000076293945,29.229999542236328,29.229999542236328,26.679767608642578,3726800,0.0,0.0
-2020-10-21 00:00:00-04:00,29.0,29.329999923706055,28.799999237060547,29.15999984741211,26.61587905883789,3958500,0.0,0.0
-2020-10-22 00:00:00-04:00,29.18000030517578,29.700000762939453,29.09000015258789,29.549999237060547,26.971851348876953,3770100,0.0,0.0
-2020-10-23 00:00:00-04:00,29.799999237060547,29.889999389648438,29.1299991607666,29.209999084472656,26.66151237487793,4425300,0.0,0.0
-2020-10-26 00:00:00-04:00,29.149999618530273,29.209999084472656,28.1200008392334,28.440000534057617,25.958696365356445,7958000,0.0,0.0
-2020-10-27 00:00:00-04:00,28.5,28.760000228881836,28.299999237060547,28.600000381469727,26.104732513427734,6428500,0.0,0.0
-2020-10-28 00:00:00-04:00,28.1299991607666,28.389999389648438,27.520000457763672,27.729999542236328,25.310636520385742,6262100,0.0,0.0
-2020-10-29 00:00:00-04:00,27.389999389648438,27.8799991607666,27.18000030517578,27.190000534057617,24.817752838134766,5173100,0.0,0.0
-2020-10-30 00:00:00-04:00,27.049999237060547,27.170000076293945,26.670000076293945,26.899999618530273,24.55305290222168,5757800,0.0,0.0
-2020-11-02 00:00:00-05:00,27.299999237060547,27.549999237060547,26.719999313354492,27.040000915527344,24.680835723876953,4333500,0.0,0.0
-2020-11-03 00:00:00-05:00,27.329999923706055,28.030000686645508,27.329999923706055,27.799999237060547,25.374528884887695,3558500,0.0,0.0
-2020-11-04 00:00:00-05:00,28.799999237060547,28.8799991607666,28.040000915527344,28.229999542236328,25.76701545715332,5403600,0.0,0.0
-2020-11-05 00:00:00-05:00,28.56999969482422,28.889999389648438,28.360000610351562,28.799999237060547,26.28727912902832,3796700,0.0,0.0
-2020-11-06 00:00:00-05:00,29.020000457763672,29.020000457763672,28.530000686645508,28.65999984741211,26.159502029418945,2623000,0.0,0.0
-2020-11-09 00:00:00-05:00,29.559999465942383,29.729999542236328,27.690000534057617,27.729999542236328,25.310636520385742,6770000,0.0,0.0
-2020-11-10 00:00:00-05:00,27.25,28.479999542236328,27.1200008392334,28.3799991607666,25.903928756713867,6918700,0.0,0.0
-2020-11-11 00:00:00-05:00,28.530000686645508,29.719999313354492,28.469999313354492,29.399999618530273,26.834936141967773,5090000,0.0,0.0
-2020-11-12 00:00:00-05:00,29.510000228881836,29.540000915527344,28.790000915527344,29.049999237060547,26.515474319458008,3924100,0.0,0.0
-2020-11-13 00:00:00-05:00,29.100000381469727,29.469999313354492,29.100000381469727,29.299999237060547,26.74365997314453,2348200,0.0,0.0
-2020-11-16 00:00:00-05:00,29.299999237060547,29.68000030517578,29.09000015258789,29.450000762939453,26.880571365356445,5977100,0.0,0.0
-2020-11-17 00:00:00-05:00,28.299999237060547,29.309999465942383,28.25,29.190000534057617,26.64325523376465,29406700,0.0,0.0
-2020-11-18 00:00:00-05:00,29.450000762939453,29.760000228881836,29.290000915527344,29.510000228881836,26.935340881347656,16248300,0.0,0.0
-2020-11-19 00:00:00-05:00,29.1200008392334,30.010000228881836,29.1200008392334,29.760000228881836,27.16352653503418,10576200,0.0,0.0
-2020-11-20 00:00:00-05:00,29.530000686645508,30.010000228881836,29.520000457763672,29.84000015258789,27.236547470092773,3647100,0.0,0.0
-2020-11-23 00:00:00-05:00,29.959999084472656,30.0,29.649999618530273,29.829999923706055,27.22742462158203,4282700,0.0,0.0
-2020-11-24 00:00:00-05:00,30.0,30.100000381469727,29.860000610351562,29.889999389648438,27.282184600830078,6100900,0.0,0.0
-2020-11-25 00:00:00-05:00,30.09000015258789,30.450000762939453,29.979999542236328,30.329999923706055,27.68379783630371,3985400,0.0,0.0
-2020-11-27 00:00:00-05:00,30.479999542236328,30.770000457763672,30.329999923706055,30.760000228881836,28.076282501220703,2812900,0.0,0.0
-2020-11-30 00:00:00-05:00,30.799999237060547,30.84000015258789,29.959999084472656,30.450000762939453,27.79332733154297,17911700,0.0,0.0
-2020-12-01 00:00:00-05:00,30.6200008392334,30.670000076293945,30.290000915527344,30.450000762939453,27.79332733154297,4533000,0.0,0.0
-2020-12-02 00:00:00-05:00,30.610000610351562,30.610000610351562,29.889999389648438,30.079999923706055,27.455604553222656,2982200,0.0,0.0
-2020-12-03 00:00:00-05:00,30.079999923706055,30.389999389648438,29.940000534057617,30.100000381469727,27.47386360168457,2933100,0.0,0.0
-2020-12-04 00:00:00-05:00,30.299999237060547,30.600000381469727,30.079999923706055,30.530000686645508,27.866348266601562,2978700,0.0,0.0
-2020-12-07 00:00:00-05:00,30.520000457763672,30.84000015258789,30.479999542236328,30.709999084472656,28.0306396484375,3369500,0.0,0.0
-2020-12-08 00:00:00-05:00,30.600000381469727,30.829999923706055,30.09000015258789,30.170000076293945,27.537755966186523,5886500,0.0,0.0
-2020-12-09 00:00:00-05:00,30.280000686645508,30.389999389648438,30.06999969482422,30.260000228881836,27.619903564453125,5433400,0.0,0.0
-2020-12-10 00:00:00-05:00,30.479999542236328,30.639999389648438,30.059999465942383,30.18000030517578,27.54688262939453,5836800,0.0,0.0
-2020-12-11 00:00:00-05:00,30.229999542236328,30.459999084472656,30.010000228881836,30.360000610351562,27.7111759185791,3162800,0.0,0.0
-2020-12-14 00:00:00-05:00,30.450000762939453,30.84000015258789,30.149999618530273,30.350000381469727,27.702051162719727,7516200,0.0,0.0
-2020-12-15 00:00:00-05:00,30.350000381469727,30.399999618530273,29.989999771118164,30.190000534057617,27.55600929260254,5444100,0.0,0.0
-2020-12-16 00:00:00-05:00,30.170000076293945,30.68000030517578,30.170000076293945,30.639999389648438,27.966747283935547,2538500,0.0,0.0
-2020-12-17 00:00:00-05:00,30.6200008392334,31.18000030517578,30.6200008392334,31.1299991607666,28.41399574279785,4743800,0.0,0.0
-2020-12-18 00:00:00-05:00,31.34000015258789,31.479999542236328,30.520000457763672,30.93000030517578,28.231449127197266,11345200,0.0,0.0
-2020-12-21 00:00:00-05:00,30.56999969482422,30.90999984741211,30.3799991607666,30.770000457763672,28.08540916442871,3213200,0.0,0.0
-2020-12-22 00:00:00-05:00,30.760000228881836,31.139999389648438,30.670000076293945,31.06999969482422,28.359233856201172,2566900,0.0,0.0
-2020-12-23 00:00:00-05:00,30.770000457763672,31.739999771118164,30.690000534057617,31.610000610351562,28.852121353149414,2889300,0.0,0.0
-2020-12-24 00:00:00-05:00,31.600000381469727,31.899999618530273,31.559999465942383,31.8799991607666,29.098562240600586,1668800,0.0,0.0
-2020-12-28 00:00:00-05:00,32.0,32.13999938964844,31.65999984741211,31.989999771118164,29.198965072631836,2310300,0.0,0.0
-2020-12-29 00:00:00-05:00,32.099998474121094,32.2400016784668,31.860000610351562,32.0,29.208097457885742,3084300,0.0,0.0
-2020-12-30 00:00:00-05:00,32.040000915527344,32.220001220703125,31.790000915527344,31.81999969482422,29.04379653930664,2320200,0.0,0.0
-2020-12-31 00:00:00-05:00,31.899999618530273,32.099998474121094,31.65999984741211,32.0,29.208097457885742,2692100,0.0,0.0
-2021-01-04 00:00:00-05:00,32.06999969482422,32.15999984741211,31.040000915527344,31.59000015258789,28.833866119384766,4293700,0.0,0.0
-2021-01-05 00:00:00-05:00,31.610000610351562,31.709999084472656,31.25,31.639999389648438,28.87950325012207,2999900,0.0,0.0
-2021-01-06 00:00:00-05:00,30.829999923706055,32.060001373291016,30.809999465942383,31.760000228881836,28.989032745361328,4706700,0.0,0.0
-2021-01-07 00:00:00-05:00,31.329999923706055,31.81999969482422,31.299999237060547,31.799999237060547,29.163278579711914,8330400,0.15,0.0
-2021-01-08 00:00:00-05:00,31.6200008392334,32.02000045776367,31.510000228881836,32.0,29.346698760986328,4995100,0.0,0.0
-2021-01-11 00:00:00-05:00,32.09000015258789,32.099998474121094,31.280000686645508,31.360000610351562,28.759763717651367,4322400,0.0,0.0
-2021-01-12 00:00:00-05:00,31.690000534057617,31.709999084472656,31.139999389648438,31.360000610351562,28.759763717651367,3363900,0.0,0.0
-2021-01-13 00:00:00-05:00,31.280000686645508,31.700000762939453,31.200000762939453,31.65999984741211,29.03488540649414,3429000,0.0,0.0
-2021-01-14 00:00:00-05:00,31.559999465942383,31.739999771118164,31.299999237060547,31.540000915527344,28.924833297729492,4282200,0.0,0.0
-2021-01-15 00:00:00-05:00,31.479999542236328,32.08000183105469,31.34000015258789,31.860000610351562,29.218299865722656,8525400,0.0,0.0
-2021-01-19 00:00:00-05:00,31.860000610351562,32.099998474121094,31.610000610351562,31.81999969482422,29.181617736816406,4542800,0.0,0.0
-2021-01-20 00:00:00-05:00,31.84000015258789,32.040000915527344,31.3700008392334,31.950000762939453,29.300840377807617,3344100,0.0,0.0
-2021-01-21 00:00:00-05:00,31.969999313354492,31.969999313354492,31.5,31.540000915527344,28.924833297729492,2972700,0.0,0.0
-2021-01-22 00:00:00-05:00,31.520000457763672,31.709999084472656,31.280000686645508,31.469999313354492,28.86063575744629,2368500,0.0,0.0
-2021-01-25 00:00:00-05:00,31.469999313354492,32.220001220703125,31.450000762939453,32.029998779296875,29.374204635620117,4544100,0.0,0.0
-2021-01-26 00:00:00-05:00,32.029998779296875,32.72999954223633,31.959999084472656,32.630001068115234,29.92445945739746,7078400,0.0,0.0
-2021-01-27 00:00:00-05:00,32.56999969482422,33.4900016784668,32.45000076293945,33.20000076293945,30.447200775146484,10163700,0.0,0.0
-2021-01-28 00:00:00-05:00,33.150001525878906,33.689998626708984,32.38999938964844,32.41999816894531,29.73186683654785,5299600,0.0,0.0
-2021-01-29 00:00:00-05:00,31.850000381469727,32.58000183105469,31.760000228881836,31.799999237060547,29.163278579711914,4472700,0.0,0.0
-2021-02-01 00:00:00-05:00,32.0,32.15999984741211,31.75,31.920000076293945,29.273326873779297,2986500,0.0,0.0
-2021-02-02 00:00:00-05:00,31.950000762939453,32.41999816894531,31.700000762939453,31.989999771118164,29.337526321411133,4158700,0.0,0.0
-2021-02-03 00:00:00-05:00,31.860000610351562,32.209999084472656,31.360000610351562,31.920000076293945,29.273326873779297,3796700,0.0,0.0
-2021-02-04 00:00:00-05:00,31.860000610351562,32.31999969482422,31.6200008392334,32.29999923706055,29.62181854248047,4090800,0.0,0.0
-2021-02-05 00:00:00-05:00,32.439998626708984,32.83000183105469,32.209999084472656,32.529998779296875,29.832748413085938,3576000,0.0,0.0
-2021-02-08 00:00:00-05:00,32.5,32.7400016784668,31.889999389648438,32.099998474121094,29.43840217590332,4521400,0.0,0.0
-2021-02-09 00:00:00-05:00,32.029998779296875,32.459999084472656,31.829999923706055,32.400001525878906,29.713529586791992,2469300,0.0,0.0
-2021-02-10 00:00:00-05:00,32.599998474121094,32.630001068115234,31.8799991607666,32.029998779296875,29.374204635620117,2703500,0.0,0.0
-2021-02-11 00:00:00-05:00,31.979999542236328,32.2599983215332,31.75,31.90999984741211,29.26416015625,3421500,0.0,0.0
-2021-02-12 00:00:00-05:00,31.93000030517578,31.93000030517578,31.549999237060547,31.770000457763672,29.135766983032227,3497800,0.0,0.0
-2021-02-16 00:00:00-05:00,31.75,31.799999237060547,31.260000228881836,31.420000076293945,28.814786911010742,3841500,0.0,0.0
-2021-02-17 00:00:00-05:00,31.520000457763672,31.670000076293945,31.260000228881836,31.65999984741211,29.03488540649414,4298100,0.0,0.0
-2021-02-18 00:00:00-05:00,31.510000228881836,31.780000686645508,31.260000228881836,31.739999771118164,29.10825538635254,3697300,0.0,0.0
-2021-02-19 00:00:00-05:00,31.600000381469727,31.809999465942383,31.18000030517578,31.239999771118164,28.649715423583984,3174300,0.0,0.0
-2021-02-22 00:00:00-05:00,31.260000228881836,31.760000228881836,31.059999465942383,31.68000030517578,29.0532283782959,5655800,0.0,0.0
-2021-02-23 00:00:00-05:00,31.940000534057617,32.2400016784668,31.360000610351562,31.790000915527344,29.154111862182617,4480300,0.0,0.0
-2021-02-24 00:00:00-05:00,31.59000015258789,31.68000030517578,31.040000915527344,31.459999084472656,28.85146713256836,4702200,0.0,0.0
-2021-02-25 00:00:00-05:00,31.200000762939453,32.08000183105469,30.420000076293945,30.860000610351562,28.301219940185547,5883300,0.0,0.0
-2021-02-26 00:00:00-05:00,30.920000076293945,31.190000534057617,30.280000686645508,30.520000457763672,27.98941421508789,7687100,0.0,0.0
-2021-03-01 00:00:00-05:00,30.780000686645508,31.100000381469727,30.450000762939453,30.889999389648438,28.328733444213867,5082500,0.0,0.0
-2021-03-02 00:00:00-05:00,30.950000762939453,31.15999984741211,30.729999542236328,30.780000686645508,28.227853775024414,4153100,0.0,0.0
-2021-03-03 00:00:00-05:00,30.649999618530273,31.190000534057617,30.56999969482422,30.6200008392334,28.081119537353516,5124700,0.0,0.0
-2021-03-04 00:00:00-05:00,30.770000457763672,31.450000762939453,30.65999984741211,30.8799991607666,28.319561004638672,4910700,0.0,0.0
-2021-03-05 00:00:00-05:00,31.1200008392334,31.739999771118164,30.93000030517578,31.530000686645508,28.915668487548828,5867300,0.0,0.0
-2021-03-08 00:00:00-05:00,31.75,32.66999816894531,31.559999465942383,32.470001220703125,29.777725219726562,7160700,0.0,0.0
-2021-03-09 00:00:00-05:00,32.689998626708984,33.31999969482422,32.599998474121094,33.09000015258789,30.3463134765625,8710200,0.0,0.0
-2021-03-10 00:00:00-05:00,33.34000015258789,34.04999923706055,33.290000915527344,33.560001373291016,30.777347564697266,9881100,0.0,0.0
-2021-03-11 00:00:00-05:00,33.369998931884766,33.65999984741211,33.09000015258789,33.29999923706055,30.538902282714844,6253700,0.0,0.0
-2021-03-12 00:00:00-05:00,33.290000915527344,33.38999938964844,32.70000076293945,33.369998931884766,30.603099822998047,5175000,0.0,0.0
-2021-03-15 00:00:00-04:00,33.83000183105469,33.83000183105469,33.20000076293945,33.58000183105469,30.795690536499023,6424700,0.0,0.0
-2021-03-16 00:00:00-04:00,33.68000030517578,34.22999954223633,33.650001525878906,34.09000015258789,31.263404846191406,7239500,0.0,0.0
-2021-03-17 00:00:00-04:00,33.560001373291016,34.22999954223633,33.5,34.099998474121094,31.27256965637207,7518500,0.0,0.0
-2021-03-18 00:00:00-04:00,33.93000030517578,34.15999984741211,33.689998626708984,33.88999938964844,31.079980850219727,5919700,0.0,0.0
-2021-03-19 00:00:00-04:00,34.58000183105469,34.630001068115234,34.08000183105469,34.13999938964844,31.30925750732422,22880600,0.0,0.0
-2021-03-22 00:00:00-04:00,34.0,34.72999954223633,33.849998474121094,34.58000183105469,31.712779998779297,7388300,0.0,0.0
-2021-03-23 00:00:00-04:00,34.86000061035156,34.939998626708984,34.45000076293945,34.61000061035156,31.740283966064453,7575200,0.0,0.0
-2021-03-24 00:00:00-04:00,34.52000045776367,34.59000015258789,34.310001373291016,34.369998931884766,31.52018165588379,4258300,0.0,0.0
-2021-03-25 00:00:00-04:00,34.68000030517578,34.790000915527344,34.36000061035156,34.540000915527344,31.67608642578125,5260900,0.0,0.0
-2021-03-26 00:00:00-04:00,34.18000030517578,35.310001373291016,34.150001525878906,35.2400016784668,32.31804656982422,7303100,0.0,0.0
-2021-03-29 00:00:00-04:00,35.220001220703125,35.56999969482422,34.9900016784668,35.4900016784668,32.547325134277344,6222900,0.0,0.0
-2021-03-30 00:00:00-04:00,35.43000030517578,35.5099983215332,34.779998779296875,34.90999984741211,32.01540756225586,5126900,0.0,0.0
-2021-03-31 00:00:00-04:00,34.72999954223633,35.0099983215332,34.36000061035156,34.369998931884766,31.65620231628418,6273100,0.15,0.0
-2021-04-01 00:00:00-04:00,34.400001525878906,34.720001220703125,34.22999954223633,34.5,31.775938034057617,6344500,0.0,0.0
-2021-04-05 00:00:00-04:00,34.470001220703125,35.11000061035156,34.43000030517578,35.0,32.2364616394043,6008600,0.0,0.0
-2021-04-06 00:00:00-04:00,34.88999938964844,35.25,34.7599983215332,35.06999969482422,32.30093002319336,8746900,0.0,0.0
-2021-04-07 00:00:00-04:00,35.220001220703125,35.33000183105469,35.04999923706055,35.27000045776367,32.48514175415039,4018900,0.0,0.0
-2021-04-08 00:00:00-04:00,35.33000183105469,35.4900016784668,35.2400016784668,35.310001373291016,32.52198791503906,7082100,0.0,0.0
-2021-04-09 00:00:00-04:00,35.310001373291016,35.349998474121094,34.900001525878906,35.16999816894531,32.393035888671875,5654100,0.0,0.0
-2021-04-12 00:00:00-04:00,35.2400016784668,35.599998474121094,35.11000061035156,35.4900016784668,32.68777847290039,4741500,0.0,0.0
-2021-04-13 00:00:00-04:00,35.40999984741211,35.61000061035156,35.22999954223633,35.380001068115234,32.586456298828125,3646600,0.0,0.0
-2021-04-14 00:00:00-04:00,35.439998626708984,35.5099983215332,35.209999084472656,35.36000061035156,32.56803512573242,3739400,0.0,0.0
-2021-04-15 00:00:00-04:00,35.54999923706055,35.97999954223633,35.54999923706055,35.83000183105469,33.00093078613281,8546300,0.0,0.0
-2021-04-16 00:00:00-04:00,35.79999923706055,36.04999923706055,35.68000030517578,36.0099983215332,33.16670608520508,4964200,0.0,0.0
-2021-04-19 00:00:00-04:00,36.099998474121094,36.29999923706055,35.83000183105469,36.130001068115234,33.2772331237793,3660900,0.0,0.0
-2021-04-20 00:00:00-04:00,35.97999954223633,36.380001068115234,35.95000076293945,36.16999816894531,33.31407928466797,3601200,0.0,0.0
-2021-04-21 00:00:00-04:00,36.18000030517578,36.45000076293945,36.09000015258789,36.310001373291016,33.44302749633789,3123900,0.0,0.0
-2021-04-22 00:00:00-04:00,35.9900016784668,36.2599983215332,35.849998474121094,36.029998779296875,33.18513107299805,4138900,0.0,0.0
-2021-04-23 00:00:00-04:00,35.959999084472656,36.279998779296875,35.86000061035156,36.18000030517578,33.32329177856445,2812500,0.0,0.0
-2021-04-26 00:00:00-04:00,36.02000045776367,36.150001525878906,35.54999923706055,35.61000061035156,32.798301696777344,3511000,0.0,0.0
-2021-04-27 00:00:00-04:00,35.529998779296875,35.70000076293945,35.279998779296875,35.5099983215332,32.70619583129883,6681900,0.0,0.0
-2021-04-28 00:00:00-04:00,35.52000045776367,35.77000045776367,35.189998626708984,35.209999084472656,32.42988586425781,4007600,0.0,0.0
-2021-04-29 00:00:00-04:00,35.16999816894531,36.040000915527344,35.16999816894531,35.939998626708984,33.102237701416016,5074800,0.0,0.0
-2021-04-30 00:00:00-04:00,35.91999816894531,35.9900016784668,35.25,35.849998474121094,33.019344329833984,4092700,0.0,0.0
-2021-05-03 00:00:00-04:00,35.970001220703125,36.369998931884766,35.83000183105469,36.06999969482422,33.22196960449219,2941600,0.0,0.0
-2021-05-04 00:00:00-04:00,36.099998474121094,36.310001373291016,35.650001525878906,35.720001220703125,32.89960861206055,4071800,0.0,0.0
-2021-05-05 00:00:00-04:00,35.599998474121094,36.119998931884766,35.5099983215332,35.9900016784668,33.14830017089844,3231900,0.0,0.0
-2021-05-06 00:00:00-04:00,36.310001373291016,36.43000030517578,36.040000915527344,36.33000183105469,33.461448669433594,3684800,0.0,0.0
-2021-05-07 00:00:00-04:00,36.34000015258789,36.650001525878906,36.18000030517578,36.599998474121094,33.71012496948242,3212200,0.0,0.0
-2021-05-10 00:00:00-04:00,36.59000015258789,36.810001373291016,36.279998779296875,36.380001068115234,33.50749969482422,3440200,0.0,0.0
-2021-05-11 00:00:00-04:00,36.43000030517578,36.43000030517578,35.5099983215332,35.75,32.92724609375,3615000,0.0,0.0
-2021-05-12 00:00:00-04:00,35.5099983215332,35.790000915527344,35.25,35.43000030517578,32.632511138916016,5232200,0.0,0.0
-2021-05-13 00:00:00-04:00,35.40999984741211,35.939998626708984,35.380001068115234,35.720001220703125,32.89960861206055,2797600,0.0,0.0
-2021-05-14 00:00:00-04:00,36.060001373291016,36.2599983215332,35.869998931884766,36.04999923706055,33.20355224609375,2992900,0.0,0.0
-2021-05-17 00:00:00-04:00,36.04999923706055,36.279998779296875,35.83000183105469,35.970001220703125,33.1298713684082,2446500,0.0,0.0
-2021-05-18 00:00:00-04:00,36.04999923706055,36.2400016784668,35.939998626708984,36.0,33.15750503540039,2785200,0.0,0.0
-2021-05-19 00:00:00-04:00,35.84000015258789,36.02000045776367,35.56999969482422,35.790000915527344,32.964088439941406,3031200,0.0,0.0
-2021-05-20 00:00:00-04:00,35.599998474121094,36.47999954223633,35.599998474121094,36.38999938964844,33.51670837402344,3111500,0.0,0.0
-2021-05-21 00:00:00-04:00,36.65999984741211,36.72999954223633,36.15999984741211,36.2400016784668,33.37855911254883,2753200,0.0,0.0
-2021-05-24 00:00:00-04:00,36.5099983215332,36.97999954223633,36.41999816894531,36.86000061035156,33.94960021972656,3629700,0.0,0.0
-2021-05-25 00:00:00-04:00,36.86000061035156,36.939998626708984,36.4900016784668,36.5,33.61801528930664,3436800,0.0,0.0
-2021-05-26 00:00:00-04:00,36.58000183105469,36.77000045776367,36.38999938964844,36.540000915527344,33.65486526489258,2956600,0.0,0.0
-2021-05-27 00:00:00-04:00,36.97999954223633,37.11000061035156,36.54999923706055,36.650001525878906,33.75617599487305,12969700,0.0,0.0
-2021-05-28 00:00:00-04:00,36.7599983215332,37.09000015258789,36.7599983215332,36.959999084472656,34.04170227050781,3378400,0.0,0.0
-2021-06-01 00:00:00-04:00,37.0,37.099998474121094,36.77000045776367,36.88999938964844,33.977230072021484,3655700,0.0,0.0
-2021-06-02 00:00:00-04:00,36.88999938964844,37.09000015258789,36.68000030517578,37.04999923706055,34.124595642089844,2982900,0.0,0.0
-2021-06-03 00:00:00-04:00,36.77000045776367,36.97999954223633,36.52000045776367,36.91999816894531,34.004859924316406,3655700,0.0,0.0
-2021-06-04 00:00:00-04:00,37.029998779296875,37.060001373291016,36.779998779296875,36.90999984741211,33.99565124511719,3476600,0.0,0.0
-2021-06-07 00:00:00-04:00,36.91999816894531,36.95000076293945,36.68000030517578,36.84000015258789,33.93117141723633,2026200,0.0,0.0
-2021-06-08 00:00:00-04:00,35.41999816894531,35.560001373291016,34.650001525878906,35.25,32.46671676635742,18531000,0.0,0.0
-2021-06-09 00:00:00-04:00,35.22999954223633,35.34000015258789,34.95000076293945,34.97999954223633,32.21803665161133,5185700,0.0,0.0
-2021-06-10 00:00:00-04:00,34.97999954223633,35.34000015258789,34.900001525878906,34.939998626708984,32.18119430541992,10553700,0.0,0.0
-2021-06-11 00:00:00-04:00,35.02000045776367,35.22999954223633,34.790000915527344,35.22999954223633,32.44830322265625,10095100,0.0,0.0
-2021-06-14 00:00:00-04:00,35.150001525878906,35.16999816894531,34.540000915527344,34.849998474121094,32.098304748535156,6412700,0.0,0.0
-2021-06-15 00:00:00-04:00,34.959999084472656,35.0099983215332,34.41999816894531,34.68000030517578,31.941726684570312,7822900,0.0,0.0
-2021-06-16 00:00:00-04:00,34.7599983215332,34.7599983215332,34.22999954223633,34.2400016784668,31.53647232055664,6354200,0.0,0.0
-2021-06-17 00:00:00-04:00,34.15999984741211,34.66999816894531,33.959999084472656,34.4900016784668,31.766735076904297,6435900,0.0,0.0
-2021-06-18 00:00:00-04:00,34.400001525878906,34.68000030517578,34.130001068115234,34.52000045776367,31.79435920715332,16763800,0.0,0.0
-2021-06-21 00:00:00-04:00,34.5099983215332,34.81999969482422,34.20000076293945,34.290000915527344,31.582517623901367,5672200,0.0,0.0
-2021-06-22 00:00:00-04:00,34.36000061035156,34.779998779296875,34.27000045776367,34.77000045776367,32.024620056152344,7131100,0.0,0.0
-2021-06-23 00:00:00-04:00,34.66999816894531,34.79999923706055,34.439998626708984,34.4900016784668,31.766735076904297,3928800,0.0,0.0
-2021-06-24 00:00:00-04:00,34.5099983215332,34.650001525878906,34.400001525878906,34.59000015258789,31.858837127685547,4202400,0.0,0.0
-2021-06-25 00:00:00-04:00,34.540000915527344,34.939998626708984,34.43000030517578,34.86000061035156,32.10751724243164,3851200,0.0,0.0
-2021-06-28 00:00:00-04:00,34.9900016784668,35.0099983215332,34.720001220703125,34.880001068115234,32.125938415527344,5673800,0.0,0.0
-2021-06-29 00:00:00-04:00,35.29999923706055,35.369998931884766,34.97999954223633,35.2400016784668,32.4575080871582,5117300,0.0,0.0
-2021-06-30 00:00:00-04:00,35.13999938964844,35.33000183105469,34.9900016784668,35.2400016784668,32.631595611572266,4075700,0.188,0.0
-2021-07-01 00:00:00-04:00,35.18000030517578,35.459999084472656,35.06999969482422,35.220001220703125,32.61307907104492,5060900,0.0,0.0
-2021-07-02 00:00:00-04:00,35.369998931884766,35.61000061035156,35.09000015258789,35.18000030517578,32.5760383605957,4527000,0.0,0.0
-2021-07-06 00:00:00-04:00,35.040000915527344,35.13999938964844,34.66999816894531,34.93000030517578,32.34453582763672,5065200,0.0,0.0
-2021-07-07 00:00:00-04:00,34.97999954223633,35.209999084472656,34.900001525878906,35.0,32.409358978271484,3867700,0.0,0.0
-2021-07-08 00:00:00-04:00,34.849998474121094,35.060001373291016,34.630001068115234,34.77000045776367,32.196380615234375,5728100,0.0,0.0
-2021-07-09 00:00:00-04:00,34.84000015258789,35.0099983215332,34.779998779296875,35.0,32.409358978271484,4393700,0.0,0.0
-2021-07-12 00:00:00-04:00,34.93000030517578,35.060001373291016,34.7599983215332,34.97999954223633,32.390838623046875,5983100,0.0,0.0
-2021-07-13 00:00:00-04:00,35.04999923706055,35.52000045776367,34.959999084472656,35.02000045776367,32.427886962890625,5123500,0.0,0.0
-2021-07-14 00:00:00-04:00,35.099998474121094,35.599998474121094,34.95000076293945,35.5,32.87234878540039,4860000,0.0,0.0
-2021-07-15 00:00:00-04:00,35.58000183105469,36.02000045776367,35.439998626708984,36.0099983215332,33.3445930480957,9211100,0.0,0.0
-2021-07-16 00:00:00-04:00,35.95000076293945,36.15999984741211,35.70000076293945,35.880001068115234,33.224220275878906,6501400,0.0,0.0
-2021-07-19 00:00:00-04:00,35.959999084472656,36.119998931884766,35.349998474121094,35.58000183105469,32.94643020629883,4781500,0.0,0.0
-2021-07-20 00:00:00-04:00,35.68000030517578,36.15999984741211,35.5099983215332,35.88999938964844,33.233489990234375,5332700,0.0,0.0
-2021-07-21 00:00:00-04:00,35.900001525878906,36.0099983215332,35.47999954223633,35.5,32.87234878540039,2972000,0.0,0.0
-2021-07-22 00:00:00-04:00,35.459999084472656,35.7599983215332,35.25,35.72999954223633,33.0853271484375,3617900,0.0,0.0
-2021-07-23 00:00:00-04:00,35.79999923706055,36.20000076293945,35.63999938964844,36.06999969482422,33.40016174316406,3005800,0.0,0.0
-2021-07-26 00:00:00-04:00,36.029998779296875,36.25,35.939998626708984,36.04999923706055,33.38164138793945,3540900,0.0,0.0
-2021-07-27 00:00:00-04:00,36.040000915527344,36.220001220703125,35.41999816894531,35.5099983215332,32.8816032409668,5969200,0.0,0.0
-2021-07-28 00:00:00-04:00,35.33000183105469,35.52000045776367,35.16999816894531,35.33000183105469,32.71493911743164,4113200,0.0,0.0
-2021-07-29 00:00:00-04:00,35.310001373291016,35.47999954223633,34.849998474121094,34.95000076293945,32.36306381225586,4452400,0.0,0.0
-2021-07-30 00:00:00-04:00,35.0,35.400001525878906,34.970001220703125,35.209999084472656,32.60382080078125,4365400,0.0,0.0
-2021-08-02 00:00:00-04:00,34.29999923706055,34.529998779296875,33.959999084472656,34.38999938964844,31.84451675415039,10144800,0.0,0.0
-2021-08-03 00:00:00-04:00,34.529998779296875,34.86000061035156,34.31999969482422,34.81999969482422,32.24267578125,5675500,0.0,0.0
-2021-08-04 00:00:00-04:00,34.849998474121094,34.900001525878906,34.209999084472656,34.369998931884766,31.82598876953125,4942700,0.0,0.0
-2021-08-05 00:00:00-04:00,34.47999954223633,34.63999938964844,34.279998779296875,34.459999084472656,31.90933609008789,4421700,0.0,0.0
-2021-08-06 00:00:00-04:00,34.38999938964844,34.54999923706055,34.20000076293945,34.290000915527344,31.751909255981445,5282700,0.0,0.0
-2021-08-09 00:00:00-04:00,34.290000915527344,34.439998626708984,34.16999816894531,34.369998931884766,31.82598876953125,7122200,0.0,0.0
-2021-08-10 00:00:00-04:00,34.33000183105469,34.52000045776367,34.27000045776367,34.369998931884766,31.82598876953125,5296300,0.0,0.0
-2021-08-11 00:00:00-04:00,34.59000015258789,34.72999954223633,34.41999816894531,34.65999984741211,32.09452819824219,3638500,0.0,0.0
-2021-08-12 00:00:00-04:00,34.65999984741211,34.720001220703125,34.38999938964844,34.400001525878906,31.853771209716797,2593600,0.0,0.0
-2021-08-13 00:00:00-04:00,34.400001525878906,34.599998474121094,34.310001373291016,34.45000076293945,31.900070190429688,2931000,0.0,0.0
-2021-08-16 00:00:00-04:00,34.47999954223633,35.16999816894531,34.41999816894531,35.130001068115234,32.52973937988281,4428800,0.0,0.0
-2021-08-17 00:00:00-04:00,35.150001525878906,35.150001525878906,34.560001373291016,34.650001525878906,32.08526611328125,4011900,0.0,0.0
-2021-08-18 00:00:00-04:00,34.56999969482422,34.81999969482422,34.290000915527344,34.380001068115234,31.835254669189453,4163400,0.0,0.0
-2021-08-19 00:00:00-04:00,34.34000015258789,34.95000076293945,34.31999969482422,34.88999938964844,32.30750274658203,3878200,0.0,0.0
-2021-08-20 00:00:00-04:00,34.880001068115234,35.06999969482422,34.790000915527344,34.81999969482422,32.24267578125,2521700,0.0,0.0
-2021-08-23 00:00:00-04:00,34.79999923706055,35.150001525878906,34.779998779296875,35.029998779296875,32.43714141845703,3193200,0.0,0.0
-2021-08-24 00:00:00-04:00,34.970001220703125,35.09000015258789,34.7599983215332,34.970001220703125,32.381587982177734,2452600,0.0,0.0
-2021-08-25 00:00:00-04:00,34.84000015258789,35.029998779296875,34.599998474121094,34.91999816894531,32.33527755737305,4472200,0.0,0.0
-2021-08-26 00:00:00-04:00,34.900001525878906,35.09000015258789,34.83000183105469,34.970001220703125,32.381587982177734,3185500,0.0,0.0
-2021-08-27 00:00:00-04:00,35.11000061035156,35.22999954223633,34.88999938964844,35.130001068115234,32.52973937988281,3894400,0.0,0.0
-2021-08-30 00:00:00-04:00,35.0,35.29999923706055,35.0,35.2599983215332,32.65011215209961,2602900,0.0,0.0
-2021-08-31 00:00:00-04:00,35.189998626708984,35.75,35.130001068115234,35.66999816894531,33.029762268066406,6717100,0.0,0.0
-2021-09-01 00:00:00-04:00,35.7599983215332,35.869998931884766,35.599998474121094,35.7400016784668,33.09458923339844,3240600,0.0,0.0
-2021-09-02 00:00:00-04:00,35.7599983215332,35.970001220703125,35.56999969482422,35.86000061035156,33.205711364746094,3338100,0.0,0.0
-2021-09-03 00:00:00-04:00,35.599998474121094,35.68000030517578,35.15999984741211,35.2400016784668,32.631595611572266,5148100,0.0,0.0
-2021-09-07 00:00:00-04:00,35.040000915527344,35.13999938964844,34.619998931884766,34.77000045776367,32.196380615234375,5473200,0.0,0.0
-2021-09-08 00:00:00-04:00,34.91999816894531,35.31999969482422,34.81999969482422,35.290000915527344,32.677894592285156,3761900,0.0,0.0
-2021-09-09 00:00:00-04:00,35.290000915527344,35.290000915527344,34.79999923706055,34.83000183105469,32.25194549560547,3967100,0.0,0.0
-2021-09-10 00:00:00-04:00,34.83000183105469,35.06999969482422,34.68000030517578,34.83000183105469,32.25194549560547,5334500,0.0,0.0
-2021-09-13 00:00:00-04:00,34.939998626708984,35.29999923706055,34.90999984741211,35.150001525878906,32.54825973510742,3559500,0.0,0.0
-2021-09-14 00:00:00-04:00,35.2599983215332,35.36000061035156,34.959999084472656,35.02000045776367,32.427886962890625,2376200,0.0,0.0
-2021-09-15 00:00:00-04:00,35.040000915527344,35.5099983215332,34.91999816894531,35.41999816894531,32.79827117919922,3545700,0.0,0.0
-2021-09-16 00:00:00-04:00,35.31999969482422,35.58000183105469,35.189998626708984,35.4900016784668,32.86309051513672,2459000,0.0,0.0
-2021-09-17 00:00:00-04:00,35.439998626708984,35.4900016784668,34.470001220703125,34.90999984741211,32.326019287109375,18132500,0.0,0.0
-2021-09-20 00:00:00-04:00,34.91999816894531,34.91999816894531,34.119998931884766,34.31999969482422,31.779691696166992,6339000,0.0,0.0
-2021-09-21 00:00:00-04:00,34.540000915527344,34.70000076293945,33.83000183105469,33.9900016784668,31.47412109375,9602600,0.0,0.0
-2021-09-22 00:00:00-04:00,34.0,34.470001220703125,33.93000030517578,34.33000183105469,31.78895378112793,9742300,0.0,0.0
-2021-09-23 00:00:00-04:00,34.290000915527344,34.470001220703125,34.209999084472656,34.29999923706055,31.761167526245117,5581400,0.0,0.0
-2021-09-24 00:00:00-04:00,34.2599983215332,34.349998474121094,33.84000015258789,33.869998931884766,31.363000869750977,6719400,0.0,0.0
-2021-09-27 00:00:00-04:00,33.779998779296875,34.349998474121094,33.77000045776367,34.0099983215332,31.492643356323242,6453600,0.0,0.0
-2021-09-28 00:00:00-04:00,33.84000015258789,34.16999816894531,33.7400016784668,34.040000915527344,31.520418167114258,10209000,0.0,0.0
-2021-09-29 00:00:00-04:00,34.08000183105469,35.0099983215332,33.95000076293945,34.63999938964844,32.076011657714844,8728300,0.0,0.0
-2021-09-30 00:00:00-04:00,34.59000015258789,34.709999084472656,34.150001525878906,34.15999984741211,31.804147720336914,6257400,0.188,0.0
-2021-10-01 00:00:00-04:00,35.08000183105469,35.2599983215332,33.09000015258789,33.20000076293945,30.910348892211914,15124600,0.0,0.0
-2021-10-04 00:00:00-04:00,33.02000045776367,33.279998779296875,32.439998626708984,32.720001220703125,30.463451385498047,9622000,0.0,0.0
-2021-10-05 00:00:00-04:00,32.7599983215332,33.79999923706055,32.720001220703125,33.43000030517578,31.124488830566406,7410100,0.0,0.0
-2021-10-06 00:00:00-04:00,33.189998626708984,34.13999938964844,33.08000183105469,34.11000061035156,31.75759506225586,7420500,0.0,0.0
-2021-10-07 00:00:00-04:00,34.279998779296875,35.02000045776367,34.119998931884766,35.0099983215332,32.595523834228516,8532500,0.0,0.0
-2021-10-08 00:00:00-04:00,34.9900016784668,35.2400016784668,34.810001373291016,35.040000915527344,32.62345504760742,6099600,0.0,0.0
-2021-10-11 00:00:00-04:00,35.099998474121094,35.279998779296875,34.88999938964844,35.130001068115234,32.707244873046875,5606700,0.0,0.0
-2021-10-12 00:00:00-04:00,35.189998626708984,35.29999923706055,34.95000076293945,35.15999984741211,32.73517990112305,10416500,0.0,0.0
-2021-10-13 00:00:00-04:00,35.33000183105469,35.93000030517578,35.27000045776367,35.90999984741211,33.43345642089844,8727600,0.0,0.0
-2021-10-14 00:00:00-04:00,36.0,36.529998779296875,35.4900016784668,35.59000015258789,33.135528564453125,9785000,0.0,0.0
-2021-10-15 00:00:00-04:00,35.630001068115234,35.68000030517578,35.040000915527344,35.310001373291016,32.87483215332031,5894600,0.0,0.0
-2021-10-18 00:00:00-04:00,35.209999084472656,35.25,34.72999954223633,34.7599983215332,32.362762451171875,4628400,0.0,0.0
-2021-10-19 00:00:00-04:00,34.75,34.81999969482422,34.43000030517578,34.75,32.35345458984375,2993800,0.0,0.0
-2021-10-20 00:00:00-04:00,34.869998931884766,35.11000061035156,34.7400016784668,34.900001525878906,32.49311447143555,3015700,0.0,0.0
-2021-10-21 00:00:00-04:00,34.77000045776367,34.869998931884766,34.22999954223633,34.380001068115234,32.00897216796875,4347900,0.0,0.0
-2021-10-22 00:00:00-04:00,34.45000076293945,34.790000915527344,34.439998626708984,34.65999984741211,32.2696647644043,3067500,0.0,0.0
-2021-10-25 00:00:00-04:00,34.720001220703125,34.72999954223633,34.38999938964844,34.439998626708984,32.06482696533203,3442800,0.0,0.0
-2021-10-26 00:00:00-04:00,34.470001220703125,34.66999816894531,34.279998779296875,34.58000183105469,32.19518280029297,3193200,0.0,0.0
-2021-10-27 00:00:00-04:00,34.66999816894531,34.70000076293945,34.130001068115234,34.20000076293945,31.841384887695312,4506600,0.0,0.0
-2021-10-28 00:00:00-04:00,34.5,35.5099983215332,34.279998779296875,35.4900016784668,33.04241943359375,5121100,0.0,0.0
-2021-10-29 00:00:00-04:00,35.529998779296875,36.41999816894531,35.38999938964844,36.09000015258789,33.60104751586914,7624500,0.0,0.0
-2021-11-01 00:00:00-04:00,35.939998626708984,36.459999084472656,35.810001373291016,36.400001525878906,33.8896598815918,5263400,0.0,0.0
-2021-11-02 00:00:00-04:00,36.45000076293945,36.529998779296875,35.79999923706055,35.970001220703125,33.48931884765625,4208800,0.0,0.0
-2021-11-03 00:00:00-04:00,35.810001373291016,36.16999816894531,35.689998626708984,36.09000015258789,33.60104751586914,6673400,0.0,0.0
-2021-11-04 00:00:00-04:00,36.08000183105469,36.40999984741211,35.97999954223633,36.150001525878906,33.65690612792969,3088800,0.0,0.0
-2021-11-05 00:00:00-04:00,36.349998474121094,36.5,36.20000076293945,36.380001068115234,33.87104034423828,4523200,0.0,0.0
-2021-11-08 00:00:00-05:00,36.400001525878906,36.58000183105469,35.470001220703125,35.7599983215332,33.29379653930664,5731900,0.0,0.0
-2021-11-09 00:00:00-05:00,35.81999969482422,36.2400016784668,35.709999084472656,35.779998779296875,33.31241989135742,6364300,0.0,0.0
-2021-11-10 00:00:00-05:00,35.869998931884766,36.2599983215332,35.689998626708984,35.869998931884766,33.39621353149414,9510200,0.0,0.0
-2021-11-11 00:00:00-05:00,35.900001525878906,35.900001525878906,35.540000915527344,35.619998931884766,33.163455963134766,2533000,0.0,0.0
-2021-11-12 00:00:00-05:00,35.650001525878906,35.86000061035156,35.459999084472656,35.66999816894531,33.21000289916992,3839600,0.0,0.0
-2021-11-15 00:00:00-05:00,35.56999969482422,35.709999084472656,35.400001525878906,35.709999084472656,33.247249603271484,2316700,0.0,0.0
-2021-11-16 00:00:00-05:00,35.9900016784668,36.06999969482422,35.560001373291016,35.58000183105469,33.126216888427734,3344800,0.0,0.0
-2021-11-17 00:00:00-05:00,35.4900016784668,35.709999084472656,35.33000183105469,35.68000030517578,33.21931838989258,3429900,0.0,0.0
-2021-11-18 00:00:00-05:00,35.650001525878906,35.709999084472656,35.36000061035156,35.56999969482422,33.116905212402344,4703700,0.0,0.0
-2021-11-19 00:00:00-05:00,35.56999969482422,35.56999969482422,35.0099983215332,35.15999984741211,32.73517990112305,4255900,0.0,0.0
-2021-11-22 00:00:00-05:00,35.150001525878906,35.900001525878906,34.75,35.86000061035156,33.38690948486328,5887100,0.0,0.0
-2021-11-23 00:00:00-05:00,35.86000061035156,36.220001220703125,35.619998931884766,35.90999984741211,33.43345642089844,4522600,0.0,0.0
-2021-11-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.380001068115234,35.619998931884766,33.163455963134766,3885900,0.0,0.0
-2021-11-26 00:00:00-05:00,35.619998931884766,35.619998931884766,34.91999816894531,34.97999954223633,32.567596435546875,2846500,0.0,0.0
-2021-11-29 00:00:00-05:00,34.650001525878906,35.27000045776367,34.650001525878906,35.16999816894531,32.74448013305664,3977500,0.0,0.0
-2021-11-30 00:00:00-05:00,35.16999816894531,35.16999816894531,33.790000915527344,33.9900016784668,31.6458740234375,5796000,0.0,0.0
-2021-12-01 00:00:00-05:00,34.380001068115234,34.40999984741211,33.540000915527344,33.560001373291016,31.245521545410156,4991600,0.0,0.0
-2021-12-02 00:00:00-05:00,33.790000915527344,34.380001068115234,33.790000915527344,34.15999984741211,31.804147720336914,6371200,0.0,0.0
-2021-12-03 00:00:00-05:00,34.290000915527344,34.5099983215332,33.9900016784668,34.470001220703125,32.09276580810547,7301700,0.0,0.0
-2021-12-06 00:00:00-05:00,34.79999923706055,35.09000015258789,34.66999816894531,34.79999923706055,32.40000534057617,5610100,0.0,0.0
-2021-12-07 00:00:00-05:00,34.650001525878906,35.0099983215332,34.43000030517578,34.93000030517578,32.52103805541992,5232800,0.0,0.0
-2021-12-08 00:00:00-05:00,34.70000076293945,34.93000030517578,34.349998474121094,34.810001373291016,32.4093132019043,5109700,0.0,0.0
-2021-12-09 00:00:00-05:00,34.70000076293945,34.790000915527344,34.279998779296875,34.59000015258789,32.20449447631836,5401100,0.0,0.0
-2021-12-10 00:00:00-05:00,34.810001373291016,35.59000015258789,34.72999954223633,35.31999969482422,32.88414001464844,5941500,0.0,0.0
-2021-12-13 00:00:00-05:00,35.369998931884766,35.54999923706055,35.16999816894531,35.29999923706055,32.86552429199219,5709400,0.0,0.0
-2021-12-14 00:00:00-05:00,35.279998779296875,35.4900016784668,35.029998779296875,35.060001373291016,32.64208221435547,7993300,0.0,0.0
-2021-12-15 00:00:00-05:00,35.060001373291016,35.779998779296875,35.04999923706055,35.650001525878906,33.19138717651367,6516900,0.0,0.0
-2021-12-16 00:00:00-05:00,35.58000183105469,36.029998779296875,35.47999954223633,35.70000076293945,33.237945556640625,7527500,0.0,0.0
-2021-12-17 00:00:00-05:00,35.56999969482422,36.04999923706055,35.47999954223633,35.68000030517578,33.21931838989258,10614800,0.0,0.0
-2021-12-20 00:00:00-05:00,35.20000076293945,35.540000915527344,35.060001373291016,35.47999954223633,33.033111572265625,4841200,0.0,0.0
-2021-12-21 00:00:00-05:00,35.529998779296875,35.61000061035156,35.150001525878906,35.31999969482422,32.88414001464844,4734900,0.0,0.0
-2021-12-22 00:00:00-05:00,35.29999923706055,35.90999984741211,35.16999816894531,35.869998931884766,33.39621353149414,5576900,0.0,0.0
-2021-12-23 00:00:00-05:00,35.90999984741211,36.029998779296875,35.63999938964844,35.939998626708984,33.46138381958008,6120300,0.0,0.0
-2021-12-27 00:00:00-05:00,35.63999938964844,36.13999938964844,35.63999938964844,36.11000061035156,33.61966323852539,2842300,0.0,0.0
-2021-12-28 00:00:00-05:00,36.08000183105469,36.380001068115234,36.040000915527344,36.369998931884766,33.86172866821289,2509700,0.0,0.0
-2021-12-29 00:00:00-05:00,36.33000183105469,36.66999816894531,36.279998779296875,36.58000183105469,34.0572509765625,3438600,0.0,0.0
-2021-12-30 00:00:00-05:00,36.689998626708984,36.97999954223633,36.63999938964844,36.68000030517578,34.15035629272461,4015000,0.0,0.0
-2021-12-31 00:00:00-05:00,36.63999938964844,36.95000076293945,36.470001220703125,36.86000061035156,34.31794357299805,3726600,0.0,0.0
-2022-01-03 00:00:00-05:00,36.63999938964844,36.7599983215332,36.25,36.709999084472656,34.17828369140625,3508900,0.0,0.0
-2022-01-04 00:00:00-05:00,36.790000915527344,37.400001525878906,36.77000045776367,37.2599983215332,34.69035720825195,5305600,0.0,0.0
-2022-01-05 00:00:00-05:00,36.93000030517578,37.540000915527344,36.77000045776367,37.029998779296875,34.65105056762695,5777400,0.188,0.0
-2022-01-06 00:00:00-05:00,36.97999954223633,37.88999938964844,36.97999954223633,37.43000030517578,35.02535629272461,6505000,0.0,0.0
-2022-01-07 00:00:00-05:00,37.29999923706055,37.40999984741211,36.9900016784668,37.29999923706055,34.90370559692383,4939200,0.0,0.0
-2022-01-10 00:00:00-05:00,37.36000061035156,37.54999923706055,37.119998931884766,37.310001373291016,34.91305923461914,7937500,0.0,0.0
-2022-01-11 00:00:00-05:00,37.220001220703125,37.900001525878906,37.0,37.83000183105469,35.399662017822266,7580500,0.0,0.0
-2022-01-12 00:00:00-05:00,37.7400016784668,38.029998779296875,37.54999923706055,38.0099983215332,35.568092346191406,7862300,0.0,0.0
-2022-01-13 00:00:00-05:00,38.04999923706055,38.5099983215332,37.86000061035156,38.45000076293945,35.97982406616211,7646100,0.0,0.0
-2022-01-14 00:00:00-05:00,38.41999816894531,39.349998474121094,38.16999816894531,39.279998779296875,36.756500244140625,8022500,0.0,0.0
-2022-01-18 00:00:00-05:00,39.04999923706055,39.11000061035156,38.0099983215332,38.150001525878906,35.69910430908203,9632700,0.0,0.0
-2022-01-19 00:00:00-05:00,38.279998779296875,38.61000061035156,37.9900016784668,38.380001068115234,35.91432571411133,5019300,0.0,0.0
-2022-01-20 00:00:00-05:00,38.380001068115234,38.65999984741211,38.08000183105469,38.11000061035156,35.66166687011719,4903500,0.0,0.0
-2022-01-21 00:00:00-05:00,38.2599983215332,38.709999084472656,37.79999923706055,37.83000183105469,35.399662017822266,6089300,0.0,0.0
-2022-01-24 00:00:00-05:00,38.0099983215332,38.279998779296875,37.369998931884766,38.16999816894531,35.71780776977539,10963700,0.0,0.0
-2022-01-25 00:00:00-05:00,37.939998626708984,38.40999984741211,37.43000030517578,38.08000183105469,35.63359832763672,6712700,0.0,0.0
-2022-01-26 00:00:00-05:00,37.709999084472656,38.13999938964844,37.16999816894531,37.40999984741211,35.00663757324219,10407900,0.0,0.0
-2022-01-27 00:00:00-05:00,37.40999984741211,38.52000045776367,37.40999984741211,37.599998474121094,35.1844367980957,5411900,0.0,0.0
-2022-01-28 00:00:00-05:00,37.310001373291016,37.66999816894531,37.060001373291016,37.63999938964844,35.22186279296875,8513700,0.0,0.0
-2022-01-31 00:00:00-05:00,37.31999969482422,38.08000183105469,37.310001373291016,37.95000076293945,35.51195526123047,8517600,0.0,0.0
-2022-02-01 00:00:00-05:00,37.9900016784668,38.189998626708984,37.47999954223633,38.13999938964844,35.68973922729492,5775200,0.0,0.0
-2022-02-02 00:00:00-05:00,38.29999923706055,38.88999938964844,38.16999816894531,38.77000045776367,36.27926254272461,5636500,0.0,0.0
-2022-02-03 00:00:00-05:00,38.7400016784668,39.04999923706055,38.41999816894531,38.75,36.260555267333984,7443700,0.0,0.0
-2022-02-04 00:00:00-05:00,38.38999938964844,38.650001525878906,37.880001068115234,38.2400016784668,35.78331756591797,5495900,0.0,0.0
-2022-02-07 00:00:00-05:00,38.33000183105469,38.72999954223633,38.150001525878906,38.56999969482422,36.09210968017578,5469300,0.0,0.0
-2022-02-08 00:00:00-05:00,38.66999816894531,39.029998779296875,38.47999954223633,38.849998474121094,36.354122161865234,6673400,0.0,0.0
-2022-02-09 00:00:00-05:00,39.09000015258789,39.130001068115234,38.58000183105469,38.68000030517578,36.19504928588867,4168700,0.0,0.0
-2022-02-10 00:00:00-05:00,38.029998779296875,38.709999084472656,38.02000045776367,38.279998779296875,35.820743560791016,6926000,0.0,0.0
-2022-02-11 00:00:00-05:00,38.20000076293945,38.41999816894531,37.939998626708984,38.029998779296875,35.58681106567383,7005400,0.0,0.0
-2022-02-14 00:00:00-05:00,38.119998931884766,38.22999954223633,37.61000061035156,38.099998474121094,35.65230941772461,6406200,0.0,0.0
-2022-02-15 00:00:00-05:00,38.41999816894531,38.619998931884766,37.88999938964844,37.93000030517578,35.49323272705078,5583500,0.0,0.0
-2022-02-16 00:00:00-05:00,37.95000076293945,38.16999816894531,37.650001525878906,37.91999816894531,35.4838752746582,7719100,0.0,0.0
-2022-02-17 00:00:00-05:00,38.38999938964844,38.38999938964844,37.65999984741211,37.91999816894531,35.4838752746582,5994200,0.0,0.0
-2022-02-18 00:00:00-05:00,37.779998779296875,38.61000061035156,37.77000045776367,38.47999954223633,36.00789260864258,6686300,0.0,0.0
-2022-02-22 00:00:00-05:00,38.540000915527344,38.75,38.150001525878906,38.56999969482422,36.09210968017578,6932600,0.0,0.0
-2022-02-23 00:00:00-05:00,38.540000915527344,38.7400016784668,38.060001373291016,38.060001373291016,35.61488723754883,7046400,0.0,0.0
-2022-02-24 00:00:00-05:00,37.22999954223633,37.619998931884766,35.91999816894531,36.650001525878906,34.29545974731445,7374500,0.0,0.0
-2022-02-25 00:00:00-05:00,36.900001525878906,38.40999984741211,36.849998474121094,38.29999923706055,35.83945846557617,8460500,0.0,0.0
-2022-02-28 00:00:00-05:00,37.400001525878906,38.709999084472656,37.34000015258789,38.66999816894531,36.18568420410156,7980600,0.0,0.0
-2022-03-01 00:00:00-05:00,38.380001068115234,38.790000915527344,37.97999954223633,38.15999984741211,35.708457946777344,6055500,0.0,0.0
-2022-03-02 00:00:00-05:00,38.38999938964844,38.779998779296875,38.04999923706055,38.61000061035156,36.129547119140625,3860000,0.0,0.0
-2022-03-03 00:00:00-05:00,38.68000030517578,38.880001068115234,38.529998779296875,38.61000061035156,36.129547119140625,5555900,0.0,0.0
-2022-03-04 00:00:00-05:00,38.220001220703125,39.029998779296875,37.91999816894531,38.880001068115234,36.38220977783203,6418500,0.0,0.0
-2022-03-07 00:00:00-05:00,38.779998779296875,39.25,38.060001373291016,38.13999938964844,35.68973922729492,6681800,0.0,0.0
-2022-03-08 00:00:00-05:00,38.11000061035156,38.36000061035156,37.13999938964844,37.209999084472656,34.819480895996094,6479500,0.0,0.0
-2022-03-09 00:00:00-05:00,37.709999084472656,37.93000030517578,36.97999954223633,37.630001068115234,35.21250534057617,9897100,0.0,0.0
-2022-03-10 00:00:00-05:00,37.15999984741211,38.25,36.5099983215332,37.20000076293945,34.81013870239258,8174500,0.0,0.0
-2022-03-11 00:00:00-05:00,37.34000015258789,37.75,36.75,36.810001373291016,34.44518280029297,6844900,0.0,0.0
-2022-03-14 00:00:00-04:00,36.849998474121094,37.189998626708984,36.84000015258789,37.040000915527344,34.66041564941406,7036600,0.0,0.0
-2022-03-15 00:00:00-04:00,37.369998931884766,37.5099983215332,37.099998474121094,37.34000015258789,34.94114303588867,6329300,0.0,0.0
-2022-03-16 00:00:00-04:00,37.209999084472656,37.650001525878906,36.7599983215332,37.459999084472656,35.05342483520508,9275300,0.0,0.0
-2022-03-17 00:00:00-04:00,37.43000030517578,38.11000061035156,37.43000030517578,37.79999923706055,35.371585845947266,5815000,0.0,0.0
-2022-03-18 00:00:00-04:00,37.790000915527344,37.91999816894531,37.439998626708984,37.810001373291016,35.380943298339844,8574100,0.0,0.0
-2022-03-21 00:00:00-04:00,37.79999923706055,38.13999938964844,37.470001220703125,37.779998779296875,35.35286331176758,4065700,0.0,0.0
-2022-03-22 00:00:00-04:00,37.33000183105469,37.9900016784668,37.33000183105469,37.83000183105469,35.399662017822266,4241800,0.0,0.0
-2022-03-23 00:00:00-04:00,37.779998779296875,37.9900016784668,36.81999969482422,36.869998931884766,34.50132751464844,5153300,0.0,0.0
-2022-03-24 00:00:00-04:00,37.040000915527344,37.279998779296875,36.810001373291016,37.2599983215332,34.86627960205078,3461400,0.0,0.0
-2022-03-25 00:00:00-04:00,37.189998626708984,37.630001068115234,37.150001525878906,37.58000183105469,35.16572189331055,2957900,0.0,0.0
-2022-03-28 00:00:00-04:00,37.68000030517578,38.02000045776367,37.36000061035156,38.0,35.558738708496094,3424200,0.0,0.0
-2022-03-29 00:00:00-04:00,38.02000045776367,38.459999084472656,37.849998474121094,38.290000915527344,35.83010482788086,4116300,0.0,0.0
-2022-03-30 00:00:00-04:00,38.06999969482422,38.310001373291016,37.86000061035156,38.150001525878906,35.69910430908203,3625700,0.0,0.0
-2022-03-31 00:00:00-04:00,38.150001525878906,38.31999969482422,37.88999938964844,37.900001525878906,35.64079284667969,4288500,0.188,0.0
-2022-04-01 00:00:00-04:00,37.959999084472656,38.2400016784668,37.7599983215332,38.2400016784668,35.96052551269531,2568200,0.0,0.0
-2022-04-04 00:00:00-04:00,38.040000915527344,38.369998931884766,37.599998474121094,38.36000061035156,36.07337951660156,4516200,0.0,0.0
-2022-04-05 00:00:00-04:00,38.04999923706055,38.220001220703125,36.88999938964844,36.95000076293945,34.7474250793457,10494800,0.0,0.0
-2022-04-06 00:00:00-04:00,37.0,38.040000915527344,36.81999969482422,37.83000183105469,35.57496643066406,7593100,0.0,0.0
-2022-04-07 00:00:00-04:00,37.810001373291016,37.849998474121094,37.290000915527344,37.61000061035156,35.36808395385742,4763400,0.0,0.0
-2022-04-08 00:00:00-04:00,37.689998626708984,37.880001068115234,37.40999984741211,37.650001525878906,35.40570068359375,5913600,0.0,0.0
-2022-04-11 00:00:00-04:00,37.779998779296875,38.040000915527344,37.58000183105469,37.59000015258789,35.349273681640625,4409100,0.0,0.0
-2022-04-12 00:00:00-04:00,37.720001220703125,37.900001525878906,37.349998474121094,37.630001068115234,35.38689041137695,6237100,0.0,0.0
-2022-04-13 00:00:00-04:00,37.779998779296875,37.86000061035156,37.459999084472656,37.65999984741211,35.415103912353516,6241700,0.0,0.0
-2022-04-14 00:00:00-04:00,37.7400016784668,37.79999923706055,37.189998626708984,37.2400016784668,35.02013397216797,5109900,0.0,0.0
-2022-04-18 00:00:00-04:00,37.20000076293945,37.470001220703125,36.58000183105469,36.779998779296875,34.58755874633789,8055300,0.0,0.0
-2022-04-19 00:00:00-04:00,36.91999816894531,37.689998626708984,36.75,37.560001373291016,35.321067810058594,8806500,0.0,0.0
-2022-04-20 00:00:00-04:00,37.70000076293945,38.04999923706055,37.529998779296875,38.0099983215332,35.744239807128906,6061600,0.0,0.0
-2022-04-21 00:00:00-04:00,38.08000183105469,38.279998779296875,37.47999954223633,37.5099983215332,35.27404022216797,6735300,0.0,0.0
-2022-04-22 00:00:00-04:00,37.59000015258789,37.65999984741211,36.97999954223633,37.0,34.7944450378418,5430500,0.0,0.0
-2022-04-25 00:00:00-04:00,37.31999969482422,37.439998626708984,36.63999938964844,37.29999923706055,35.07655715942383,6044500,0.0,0.0
-2022-04-26 00:00:00-04:00,37.290000915527344,37.650001525878906,37.02000045776367,37.04999923706055,34.841461181640625,7729200,0.0,0.0
-2022-04-27 00:00:00-04:00,37.25,38.189998626708984,37.18000030517578,37.86000061035156,35.603179931640625,6655300,0.0,0.0
-2022-04-28 00:00:00-04:00,37.369998931884766,38.279998779296875,36.68000030517578,37.9900016784668,35.72543716430664,7437900,0.0,0.0
-2022-04-29 00:00:00-04:00,38.0,38.54999923706055,37.31999969482422,37.400001525878906,35.17060089111328,7760800,0.0,0.0
-2022-05-02 00:00:00-04:00,37.52000045776367,37.86000061035156,36.029998779296875,36.529998779296875,34.35245895385742,9331600,0.0,0.0
-2022-05-03 00:00:00-04:00,36.849998474121094,37.4900016784668,36.720001220703125,37.189998626708984,34.973114013671875,8822000,0.0,0.0
-2022-05-04 00:00:00-04:00,37.09000015258789,37.310001373291016,36.56999969482422,37.220001220703125,35.0013313293457,9463700,0.0,0.0
-2022-05-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.720001220703125,37.060001373291016,34.850868225097656,8480900,0.0,0.0
-2022-05-06 00:00:00-04:00,36.970001220703125,37.189998626708984,36.540000915527344,36.959999084472656,34.7568244934082,7708800,0.0,0.0
-2022-05-09 00:00:00-04:00,36.900001525878906,37.560001373291016,36.650001525878906,37.13999938964844,34.92609786987305,9552300,0.0,0.0
-2022-05-10 00:00:00-04:00,37.45000076293945,37.66999816894531,36.619998931884766,37.0,34.7944450378418,8336100,0.0,0.0
-2022-05-11 00:00:00-04:00,36.709999084472656,38.0099983215332,36.709999084472656,37.41999816894531,35.18940734863281,9595900,0.0,0.0
-2022-05-12 00:00:00-04:00,37.40999984741211,37.5099983215332,36.5,36.86000061035156,34.66278839111328,14181500,0.0,0.0
-2022-05-13 00:00:00-04:00,36.869998931884766,37.439998626708984,36.779998779296875,37.209999084472656,34.99192810058594,13123700,0.0,0.0
-2022-05-16 00:00:00-04:00,37.13999938964844,37.40999984741211,36.849998474121094,36.97999954223633,34.77562713623047,11106400,0.0,0.0
-2022-05-17 00:00:00-04:00,36.93000030517578,37.060001373291016,35.38999938964844,35.970001220703125,33.825843811035156,18922100,0.0,0.0
-2022-05-18 00:00:00-04:00,35.90999984741211,35.93000030517578,34.4900016784668,34.52000045776367,32.462276458740234,12435500,0.0,0.0
-2022-05-19 00:00:00-04:00,34.369998931884766,34.58000183105469,33.66999816894531,34.33000183105469,32.283607482910156,13273100,0.0,0.0
-2022-05-20 00:00:00-04:00,34.619998931884766,34.66999816894531,33.560001373291016,34.58000183105469,32.518699645996094,12284500,0.0,0.0
-2022-05-23 00:00:00-04:00,34.9900016784668,35.16999816894531,34.720001220703125,34.959999084472656,32.87604904174805,7168400,0.0,0.0
-2022-05-24 00:00:00-04:00,34.959999084472656,35.310001373291016,34.72999954223633,35.290000915527344,33.186378479003906,10467900,0.0,0.0
-2022-05-25 00:00:00-04:00,35.349998474121094,35.52000045776367,34.9900016784668,35.34000015258789,33.233394622802734,10498300,0.0,0.0
-2022-05-26 00:00:00-04:00,35.380001068115234,35.77000045776367,35.27000045776367,35.529998779296875,33.41206741333008,10005700,0.0,0.0
-2022-05-27 00:00:00-04:00,35.61000061035156,35.869998931884766,34.959999084472656,35.18000030517578,33.08293533325195,11456000,0.0,0.0
-2022-05-31 00:00:00-04:00,35.08000183105469,35.099998474121094,34.52000045776367,34.7400016784668,32.66916275024414,35586700,0.0,0.0
-2022-06-01 00:00:00-04:00,34.7400016784668,34.900001525878906,34.04999923706055,34.63999938964844,32.57511901855469,8627200,0.0,0.0
-2022-06-02 00:00:00-04:00,34.7400016784668,35.33000183105469,34.22999954223633,35.31999969482422,33.21458435058594,10894500,0.0,0.0
-2022-06-03 00:00:00-04:00,35.25,35.290000915527344,34.83000183105469,34.93000030517578,32.847843170166016,6982100,0.0,0.0
-2022-06-06 00:00:00-04:00,37.25,37.31999969482422,36.2400016784668,36.70000076293945,34.512325286865234,23883000,0.0,0.0
-2022-06-07 00:00:00-04:00,36.45000076293945,36.7599983215332,36.20000076293945,36.40999984741211,34.23960876464844,10389600,0.0,0.0
-2022-06-08 00:00:00-04:00,36.220001220703125,36.380001068115234,35.88999938964844,36.029998779296875,33.88226318359375,10141800,0.0,0.0
-2022-06-09 00:00:00-04:00,36.029998779296875,36.56999969482422,35.689998626708984,35.709999084472656,33.581336975097656,9569900,0.0,0.0
-2022-06-10 00:00:00-04:00,35.349998474121094,35.79999923706055,35.20000076293945,35.4900016784668,33.37445068359375,9521100,0.0,0.0
-2022-06-13 00:00:00-04:00,35.09000015258789,35.38999938964844,34.61000061035156,34.70000076293945,32.63154220581055,10588100,0.0,0.0
-2022-06-14 00:00:00-04:00,34.88999938964844,35.0099983215332,34.15999984741211,34.400001525878906,32.34942626953125,10030300,0.0,0.0
-2022-06-15 00:00:00-04:00,34.52000045776367,35.099998474121094,34.439998626708984,34.849998474121094,32.7725944519043,11669800,0.0,0.0
-2022-06-16 00:00:00-04:00,34.52000045776367,34.900001525878906,34.31999969482422,34.439998626708984,32.38703536987305,18528000,0.0,0.0
-2022-06-17 00:00:00-04:00,34.630001068115234,34.90999984741211,33.349998474121094,34.349998474121094,32.30240249633789,143326600,0.0,0.0
-2022-06-21 00:00:00-04:00,34.189998626708984,35.27000045776367,34.11000061035156,34.939998626708984,32.857242584228516,15772000,0.0,0.0
-2022-06-22 00:00:00-04:00,34.959999084472656,35.40999984741211,34.72999954223633,34.880001068115234,32.800819396972656,11467200,0.0,0.0
-2022-06-23 00:00:00-04:00,35.06999969482422,35.38999938964844,34.93000030517578,35.209999084472656,33.111141204833984,11130900,0.0,0.0
-2022-06-24 00:00:00-04:00,35.529998779296875,35.90999984741211,35.060001373291016,35.7599983215332,33.62835693359375,15239700,0.0,0.0
-2022-06-27 00:00:00-04:00,35.7599983215332,36.04999923706055,35.709999084472656,35.88999938964844,33.750614166259766,6617300,0.0,0.0
-2022-06-28 00:00:00-04:00,35.959999084472656,36.33000183105469,35.4900016784668,35.5099983215332,33.39325714111328,7036600,0.0,0.0
-2022-06-29 00:00:00-04:00,35.65999984741211,35.959999084472656,35.52000045776367,35.68000030517578,33.55311965942383,7246400,0.0,0.0
-2022-06-30 00:00:00-04:00,35.150001525878906,35.619998931884766,35.060001373291016,35.38999938964844,33.456695556640625,7680500,0.188,0.0
-2022-07-01 00:00:00-04:00,35.220001220703125,36.15999984741211,35.040000915527344,36.06999969482422,34.09954833984375,5867300,0.0,0.0
-2022-07-05 00:00:00-04:00,36.08000183105469,36.27000045776367,35.439998626708984,36.2599983215332,34.2791748046875,7186000,0.0,0.0
-2022-07-06 00:00:00-04:00,36.290000915527344,36.459999084472656,35.869998931884766,35.95000076293945,33.986114501953125,8696200,0.0,0.0
-2022-07-07 00:00:00-04:00,36.0,36.27000045776367,35.93000030517578,36.150001525878906,34.17518615722656,6471400,0.0,0.0
-2022-07-08 00:00:00-04:00,36.220001220703125,36.33000183105469,35.810001373291016,36.20000076293945,34.22245407104492,7374600,0.0,0.0
-2022-07-11 00:00:00-04:00,36.31999969482422,36.380001068115234,36.0,36.13999938964844,34.16572570800781,5827100,0.0,0.0
-2022-07-12 00:00:00-04:00,36.25,36.630001068115234,36.099998474121094,36.29999923706055,34.316986083984375,6359800,0.0,0.0
-2022-07-13 00:00:00-04:00,36.220001220703125,36.599998474121094,35.939998626708984,36.43000030517578,34.439884185791016,5349000,0.0,0.0
-2022-07-14 00:00:00-04:00,35.88999938964844,36.43000030517578,35.83000183105469,36.38999938964844,34.402069091796875,6379600,0.0,0.0
-2022-07-15 00:00:00-04:00,36.81999969482422,36.880001068115234,36.279998779296875,36.630001068115234,34.62895584106445,6345500,0.0,0.0
-2022-07-18 00:00:00-04:00,36.66999816894531,36.68000030517578,36.040000915527344,36.15999984741211,34.18463897705078,6312700,0.0,0.0
-2022-07-19 00:00:00-04:00,36.529998779296875,36.619998931884766,36.2599983215332,36.47999954223633,34.48715591430664,7134600,0.0,0.0
-2022-07-20 00:00:00-04:00,36.47999954223633,36.52000045776367,36.130001068115234,36.310001373291016,34.326438903808594,5573700,0.0,0.0
-2022-07-21 00:00:00-04:00,36.27000045776367,36.459999084472656,35.95000076293945,36.279998779296875,34.29807662963867,7490700,0.0,0.0
-2022-07-22 00:00:00-04:00,36.45000076293945,36.599998474121094,36.18000030517578,36.43000030517578,34.439884185791016,5940500,0.0,0.0
-2022-07-25 00:00:00-04:00,36.5,36.90999984741211,36.439998626708984,36.7599983215332,34.751861572265625,3873400,0.0,0.0
-2022-07-26 00:00:00-04:00,36.77000045776367,37.130001068115234,36.529998779296875,37.06999969482422,35.044921875,6662300,0.0,0.0
-2022-07-27 00:00:00-04:00,36.90999984741211,37.400001525878906,36.599998474121094,37.11000061035156,35.08274459838867,8090900,0.0,0.0
-2022-07-28 00:00:00-04:00,37.439998626708984,38.540000915527344,36.9900016784668,38.5,36.39680480957031,9055800,0.0,0.0
-2022-07-29 00:00:00-04:00,38.290000915527344,38.7599983215332,38.130001068115234,38.7400016784668,36.623695373535156,7316800,0.0,0.0
-2022-08-01 00:00:00-04:00,38.849998474121094,39.41999816894531,38.810001373291016,38.90999984741211,36.78440856933594,8587400,0.0,0.0
-2022-08-02 00:00:00-04:00,38.95000076293945,38.970001220703125,38.43000030517578,38.560001373291016,36.453529357910156,5576900,0.0,0.0
-2022-08-03 00:00:00-04:00,38.61000061035156,39.150001525878906,38.25,39.099998474121094,36.964019775390625,5835500,0.0,0.0
-2022-08-04 00:00:00-04:00,39.040000915527344,39.06999969482422,38.47999954223633,38.68000030517578,36.56697463989258,5533600,0.0,0.0
-2022-08-05 00:00:00-04:00,38.59000015258789,38.7400016784668,38.099998474121094,38.720001220703125,36.60478591918945,5975200,0.0,0.0
-2022-08-08 00:00:00-04:00,38.95000076293945,39.08000183105469,38.630001068115234,38.779998779296875,36.661502838134766,4719300,0.0,0.0
-2022-08-09 00:00:00-04:00,38.939998626708984,39.279998779296875,38.79999923706055,39.11000061035156,36.973480224609375,7192600,0.0,0.0
-2022-08-10 00:00:00-04:00,39.290000915527344,39.77000045776367,39.22999954223633,39.70000076293945,37.53125,10802700,0.0,0.0
-2022-08-11 00:00:00-04:00,39.84000015258789,40.06999969482422,38.97999954223633,39.02000045776367,36.888397216796875,7121600,0.0,0.0
-2022-08-12 00:00:00-04:00,39.119998931884766,39.33000183105469,39.08000183105469,39.29999923706055,37.15310287475586,6209700,0.0,0.0
-2022-08-15 00:00:00-04:00,39.25,40.0099983215332,39.22999954223633,39.95000076293945,37.7675895690918,5394000,0.0,0.0
-2022-08-16 00:00:00-04:00,40.0,40.45000076293945,39.91999816894531,40.08000183105469,37.89049530029297,6640100,0.0,0.0
-2022-08-17 00:00:00-04:00,40.09000015258789,40.36000061035156,39.90999984741211,40.04999923706055,37.86212921142578,6330800,0.0,0.0
-2022-08-18 00:00:00-04:00,40.119998931884766,41.310001373291016,39.9900016784668,40.029998779296875,37.843223571777344,8202700,0.0,0.0
-2022-08-19 00:00:00-04:00,39.95000076293945,40.27000045776367,39.779998779296875,39.959999084472656,37.77704620361328,11083500,0.0,0.0
-2022-08-22 00:00:00-04:00,39.720001220703125,39.9900016784668,39.400001525878906,39.47999954223633,37.323272705078125,5536300,0.0,0.0
-2022-08-23 00:00:00-04:00,39.34000015258789,39.70000076293945,39.27000045776367,39.4900016784668,37.332725524902344,4820900,0.0,0.0
-2022-08-24 00:00:00-04:00,39.56999969482422,39.790000915527344,39.33000183105469,39.61000061035156,37.446170806884766,4097800,0.0,0.0
-2022-08-25 00:00:00-04:00,39.61000061035156,39.81999969482422,39.4900016784668,39.689998626708984,37.52178955078125,4581500,0.0,0.0
-2022-08-26 00:00:00-04:00,39.72999954223633,39.79999923706055,38.58000183105469,38.619998931884766,36.51024627685547,8000800,0.0,0.0
-2022-08-29 00:00:00-04:00,38.43000030517578,39.02000045776367,38.349998474121094,38.79999923706055,36.6804084777832,5321600,0.0,0.0
-2022-08-30 00:00:00-04:00,38.70000076293945,38.7400016784668,38.290000915527344,38.41999816894531,36.32117462158203,4506300,0.0,0.0
-2022-08-31 00:00:00-04:00,38.599998474121094,38.630001068115234,38.04999923706055,38.119998931884766,36.03756332397461,6967800,0.0,0.0
-2022-09-01 00:00:00-04:00,38.08000183105469,38.369998931884766,37.79999923706055,38.33000183105469,36.23609924316406,4412100,0.0,0.0
-2022-09-02 00:00:00-04:00,38.54999923706055,38.810001373291016,37.650001525878906,37.83000183105469,35.76340866088867,5892500,0.0,0.0
-2022-09-06 00:00:00-04:00,37.869998931884766,38.18000030517578,37.5099983215332,37.56999969482422,35.51760482788086,7344200,0.0,0.0
-2022-09-07 00:00:00-04:00,37.720001220703125,38.41999816894531,37.689998626708984,38.34000015258789,36.245540618896484,5000900,0.0,0.0
-2022-09-08 00:00:00-04:00,38.310001373291016,38.5099983215332,38.029998779296875,38.459999084472656,36.35899353027344,6240400,0.0,0.0
-2022-09-09 00:00:00-04:00,38.540000915527344,38.900001525878906,38.33000183105469,38.689998626708984,36.57642364501953,5260500,0.0,0.0
-2022-09-12 00:00:00-04:00,38.810001373291016,39.08000183105469,38.709999084472656,39.0099983215332,36.87894058227539,5026500,0.0,0.0
-2022-09-13 00:00:00-04:00,38.650001525878906,38.90999984741211,37.58000183105469,37.689998626708984,35.63105773925781,7023500,0.0,0.0
-2022-09-14 00:00:00-04:00,37.84000015258789,38.15999984741211,37.529998779296875,37.7400016784668,35.67832565307617,6900000,0.0,0.0
-2022-09-15 00:00:00-04:00,37.79999923706055,38.06999969482422,37.15999984741211,37.22999954223633,35.19618606567383,8293500,0.0,0.0
-2022-09-16 00:00:00-04:00,37.06999969482422,37.47999954223633,36.709999084472656,37.16999816894531,35.13945770263672,33297800,0.0,0.0
-2022-09-19 00:00:00-04:00,37.2400016784668,37.849998474121094,36.900001525878906,37.77000045776367,35.70668029785156,7525200,0.0,0.0
-2022-09-20 00:00:00-04:00,37.65999984741211,37.70000076293945,37.15999984741211,37.43000030517578,35.385257720947266,4492000,0.0,0.0
-2022-09-21 00:00:00-04:00,37.66999816894531,37.95000076293945,37.150001525878906,37.15999984741211,35.130008697509766,6009900,0.0,0.0
-2022-09-22 00:00:00-04:00,37.209999084472656,37.380001068115234,37.04999923706055,37.11000061035156,35.08274459838867,5758500,0.0,0.0
-2022-09-23 00:00:00-04:00,37.029998779296875,37.119998931884766,36.619998931884766,37.08000183105469,35.054378509521484,5849100,0.0,0.0
-2022-09-26 00:00:00-04:00,37.02000045776367,37.529998779296875,36.95000076293945,37.279998779296875,35.24345016479492,7144500,0.0,0.0
-2022-09-27 00:00:00-04:00,36.77000045776367,36.97999954223633,35.91999816894531,35.970001220703125,34.0050163269043,10634800,0.0,0.0
-2022-09-28 00:00:00-04:00,36.040000915527344,36.72999954223633,35.709999084472656,36.56999969482422,34.572235107421875,5853400,0.0,0.0
-2022-09-29 00:00:00-04:00,36.58000183105469,36.58000183105469,35.79999923706055,36.119998931884766,34.3345947265625,6318400,0.2,0.0
-2022-09-30 00:00:00-04:00,36.31999969482422,36.34000015258789,35.779998779296875,35.81999969482422,34.0494270324707,8143000,0.0,0.0
-2022-10-03 00:00:00-04:00,35.93000030517578,36.90999984741211,35.810001373291016,36.869998931884766,35.047523498535156,11361500,0.0,0.0
-2022-10-04 00:00:00-04:00,37.13999938964844,37.56999969482422,36.790000915527344,37.2599983215332,35.41824722290039,10721500,0.0,0.0
-2022-10-05 00:00:00-04:00,37.22999954223633,37.689998626708984,36.84000015258789,37.439998626708984,35.58934783935547,5555400,0.0,0.0
-2022-10-06 00:00:00-04:00,37.310001373291016,37.529998779296875,37.0099983215332,37.13999938964844,35.304176330566406,5237000,0.0,0.0
-2022-10-07 00:00:00-04:00,37.20000076293945,37.20000076293945,36.45000076293945,36.5,34.69580841064453,7064800,0.0,0.0
-2022-10-10 00:00:00-04:00,36.43000030517578,37.06999969482422,36.310001373291016,36.970001220703125,35.142581939697266,5683500,0.0,0.0
-2022-10-11 00:00:00-04:00,37.099998474121094,38.0099983215332,37.060001373291016,37.54999923706055,35.693904876708984,10534900,0.0,0.0
-2022-10-12 00:00:00-04:00,37.939998626708984,38.0,37.5099983215332,37.709999084472656,35.84600067138672,8563400,0.0,0.0
-2022-10-13 00:00:00-04:00,37.209999084472656,38.2400016784668,36.9900016784668,38.13999938964844,36.25474548339844,6389600,0.0,0.0
-2022-10-14 00:00:00-04:00,38.33000183105469,38.400001525878906,37.11000061035156,37.33000183105469,35.48478698730469,9240000,0.0,0.0
-2022-10-17 00:00:00-04:00,37.650001525878906,38.0099983215332,37.54999923706055,37.7599983215332,35.89352798461914,5534100,0.0,0.0
-2022-10-18 00:00:00-04:00,38.29999923706055,38.52000045776367,38.029998779296875,38.369998931884766,36.4733772277832,4471300,0.0,0.0
-2022-10-19 00:00:00-04:00,38.349998474121094,38.5099983215332,37.5,37.779998779296875,35.91254425048828,5436500,0.0,0.0
-2022-10-20 00:00:00-04:00,37.720001220703125,37.79999923706055,37.2400016784668,37.279998779296875,35.437259674072266,4461000,0.0,0.0
-2022-10-21 00:00:00-04:00,37.279998779296875,37.70000076293945,37.0,37.619998931884766,35.760440826416016,6020900,0.0,0.0
-2022-10-24 00:00:00-04:00,38.13999938964844,38.4900016784668,37.63999938964844,38.439998626708984,36.539920806884766,6972100,0.0,0.0
-2022-10-25 00:00:00-04:00,38.54999923706055,38.630001068115234,38.13999938964844,38.54999923706055,36.64447784423828,5628700,0.0,0.0
-2022-10-26 00:00:00-04:00,38.83000183105469,39.15999984741211,38.619998931884766,38.7599983215332,36.8441047668457,7665600,0.0,0.0
-2022-10-27 00:00:00-04:00,37.619998931884766,38.130001068115234,37.25,38.11000061035156,36.226226806640625,7209100,0.0,0.0
-2022-10-28 00:00:00-04:00,38.34000015258789,39.72999954223633,38.34000015258789,39.54999923706055,37.59505081176758,8038300,0.0,0.0
-2022-10-31 00:00:00-04:00,38.959999084472656,39.150001525878906,38.5099983215332,38.84000015258789,36.92014694213867,6865800,0.0,0.0
-2022-11-01 00:00:00-04:00,38.95000076293945,38.95000076293945,37.790000915527344,37.84000015258789,35.96957015991211,9435500,0.0,0.0
-2022-11-02 00:00:00-04:00,37.84000015258789,37.970001220703125,36.91999816894531,36.97999954223633,35.15208435058594,10968100,0.0,0.0
-2022-11-03 00:00:00-04:00,36.65999984741211,36.70000076293945,36.2599983215332,36.290000915527344,34.496192932128906,9893300,0.0,0.0
-2022-11-04 00:00:00-04:00,36.58000183105469,37.04999923706055,36.349998474121094,36.97999954223633,35.15208435058594,7834200,0.0,0.0
-2022-11-07 00:00:00-05:00,37.130001068115234,37.630001068115234,37.06999969482422,37.459999084472656,35.60835647583008,6723900,0.0,0.0
-2022-11-08 00:00:00-05:00,37.459999084472656,38.130001068115234,37.38999938964844,37.939998626708984,36.06462478637695,5692000,0.0,0.0
-2022-11-09 00:00:00-05:00,37.81999969482422,38.220001220703125,37.540000915527344,37.56999969482422,35.712921142578125,5343100,0.0,0.0
-2022-11-10 00:00:00-05:00,38.33000183105469,38.5099983215332,37.13999938964844,37.939998626708984,36.06462478637695,10099000,0.0,0.0
-2022-11-11 00:00:00-05:00,38.040000915527344,38.11000061035156,36.88999938964844,37.34000015258789,35.49428939819336,7058600,0.0,0.0
-2022-11-14 00:00:00-05:00,37.41999816894531,37.470001220703125,36.4900016784668,36.540000915527344,34.73383712768555,11253700,0.0,0.0
-2022-11-15 00:00:00-05:00,37.0099983215332,37.11000061035156,36.20000076293945,36.59000015258789,34.7813606262207,10151100,0.0,0.0
-2022-11-16 00:00:00-05:00,36.88999938964844,37.029998779296875,36.54999923706055,36.689998626708984,34.87641906738281,7325700,0.0,0.0
-2022-11-17 00:00:00-05:00,36.540000915527344,36.900001525878906,36.439998626708984,36.84000015258789,35.01900100708008,6967600,0.0,0.0
-2022-11-18 00:00:00-05:00,37.13999938964844,37.45000076293945,37.02000045776367,37.41999816894531,35.57033920288086,8186900,0.0,0.0
-2022-11-21 00:00:00-05:00,37.61000061035156,38.029998779296875,37.41999816894531,38.0,36.12166976928711,6913800,0.0,0.0
-2022-11-22 00:00:00-05:00,38.310001373291016,38.459999084472656,38.189998626708984,38.33000183105469,36.435359954833984,5505100,0.0,0.0
-2022-11-23 00:00:00-05:00,38.33000183105469,38.40999984741211,38.119998931884766,38.31999969482422,36.42584991455078,4740200,0.0,0.0
-2022-11-25 00:00:00-05:00,38.25,38.40999984741211,38.119998931884766,38.25,36.359310150146484,3574300,0.0,0.0
-2022-11-28 00:00:00-05:00,38.31999969482422,38.41999816894531,38.08000183105469,38.20000076293945,36.3117790222168,6261300,0.0,0.0
-2022-11-29 00:00:00-05:00,38.09000015258789,38.36000061035156,37.86000061035156,38.099998474121094,36.21672058105469,6775100,0.0,0.0
-2022-11-30 00:00:00-05:00,38.040000915527344,38.70000076293945,37.779998779296875,38.66999816894531,36.758548736572266,12768600,0.0,0.0
-2022-12-01 00:00:00-05:00,38.77000045776367,38.849998474121094,38.560001373291016,38.709999084472656,36.796573638916016,6044200,0.0,0.0
-2022-12-02 00:00:00-05:00,38.599998474121094,38.939998626708984,38.47999954223633,38.7400016784668,36.82509231567383,6806300,0.0,0.0
-2022-12-05 00:00:00-05:00,38.33000183105469,38.33000183105469,37.66999816894531,37.959999084472656,36.08364486694336,5331800,0.0,0.0
-2022-12-06 00:00:00-05:00,37.97999954223633,38.2400016784668,37.599998474121094,37.66999816894531,35.807979583740234,6213300,0.0,0.0
-2022-12-07 00:00:00-05:00,37.9900016784668,38.0099983215332,37.65999984741211,37.939998626708984,36.06462478637695,6277400,0.0,0.0
-2022-12-08 00:00:00-05:00,37.939998626708984,38.349998474121094,37.79999923706055,38.310001373291016,36.41634750366211,4679800,0.0,0.0
-2022-12-09 00:00:00-05:00,38.380001068115234,38.380001068115234,37.900001525878906,37.93000030517578,36.05512237548828,7246400,0.0,0.0
-2022-12-12 00:00:00-05:00,38.11000061035156,38.130001068115234,37.4900016784668,38.09000015258789,36.207218170166016,7400900,0.0,0.0
-2022-12-13 00:00:00-05:00,38.630001068115234,38.689998626708984,37.459999084472656,37.63999938964844,35.77946472167969,8782600,0.0,0.0
-2022-12-14 00:00:00-05:00,37.58000183105469,37.97999954223633,36.970001220703125,37.34000015258789,35.49428939819336,9561500,0.0,0.0
-2022-12-15 00:00:00-05:00,37.040000915527344,37.22999954223633,36.38999938964844,36.630001068115234,34.81938552856445,11241900,0.0,0.0
-2022-12-16 00:00:00-05:00,36.150001525878906,36.209999084472656,35.45000076293945,36.06999969482422,34.28706741333008,20447400,0.0,0.0
-2022-12-19 00:00:00-05:00,36.11000061035156,36.66999816894531,36.02000045776367,36.31999969482422,34.52470779418945,9273100,0.0,0.0
-2022-12-20 00:00:00-05:00,36.38999938964844,36.720001220703125,36.11000061035156,36.2599983215332,34.46767044067383,7863600,0.0,0.0
-2022-12-21 00:00:00-05:00,36.5099983215332,36.66999816894531,36.209999084472656,36.529998779296875,34.72433090209961,5664000,0.0,0.0
-2022-12-22 00:00:00-05:00,36.52000045776367,36.529998779296875,35.939998626708984,36.290000915527344,34.496192932128906,6452900,0.0,0.0
-2022-12-23 00:00:00-05:00,36.41999816894531,36.4900016784668,36.16999816894531,36.369998931884766,34.572235107421875,4176600,0.0,0.0
-2022-12-27 00:00:00-05:00,36.5,36.529998779296875,35.95000076293945,36.099998474121094,34.315582275390625,5069500,0.0,0.0
-2022-12-28 00:00:00-05:00,36.220001220703125,36.33000183105469,35.72999954223633,35.77000045776367,34.00189208984375,3883300,0.0,0.0
-2022-12-29 00:00:00-05:00,35.86000061035156,35.97999954223633,35.7400016784668,35.83000183105469,34.05893325805664,4215700,0.0,0.0
-2022-12-30 00:00:00-05:00,35.83000183105469,35.83000183105469,35.380001068115234,35.65999984741211,33.89733123779297,4779800,0.0,0.0
-2023-01-03 00:00:00-05:00,35.650001525878906,35.709999084472656,35.150001525878906,35.54999923706055,33.79277038574219,6040500,0.0,0.0
-2023-01-04 00:00:00-05:00,35.83000183105469,35.869998931884766,35.33000183105469,35.84000015258789,34.06843948364258,6617400,0.0,0.0
-2023-01-05 00:00:00-05:00,35.349998474121094,35.540000915527344,35.220001220703125,35.290000915527344,33.73387145996094,7552300,0.2,0.0
-2023-01-06 00:00:00-05:00,35.560001373291016,36.38999938964844,35.47999954223633,36.2599983215332,34.661094665527344,8038600,0.0,0.0
-2023-01-09 00:00:00-05:00,36.18000030517578,36.560001373291016,36.0099983215332,36.029998779296875,34.44123458862305,4344100,0.0,0.0
-2023-01-10 00:00:00-05:00,36.0,36.16999816894531,35.4900016784668,35.689998626708984,34.11622619628906,4133800,0.0,0.0
-2023-01-11 00:00:00-05:00,35.939998626708984,35.97999954223633,35.529998779296875,35.77000045776367,34.19269943237305,7269700,0.0,0.0
-2023-01-12 00:00:00-05:00,35.63999938964844,35.75,35.290000915527344,35.56999969482422,34.00152587890625,5248600,0.0,0.0
-2023-01-13 00:00:00-05:00,35.52000045776367,35.720001220703125,35.349998474121094,35.689998626708984,34.11622619628906,5821200,0.0,0.0
-2023-01-17 00:00:00-05:00,35.869998931884766,36.09000015258789,35.650001525878906,35.72999954223633,34.15446472167969,7441900,0.0,0.0
-2023-01-18 00:00:00-05:00,35.7400016784668,35.779998779296875,34.83000183105469,34.93000030517578,33.389747619628906,6286900,0.0,0.0
-2023-01-19 00:00:00-05:00,34.849998474121094,34.91999816894531,34.349998474121094,34.36000061035156,32.84488296508789,11358300,0.0,0.0
-2023-01-20 00:00:00-05:00,34.279998779296875,34.77000045776367,34.20000076293945,34.709999084472656,33.179443359375,7148700,0.0,0.0
-2023-01-23 00:00:00-05:00,34.70000076293945,34.95000076293945,34.529998779296875,34.689998626708984,33.16032409667969,4860800,0.0,0.0
-2023-01-24 00:00:00-05:00,34.689998626708984,35.02000045776367,34.310001373291016,34.97999954223633,33.43754196166992,7954700,0.0,0.0
-2023-01-25 00:00:00-05:00,34.90999984741211,34.9900016784668,34.599998474121094,34.959999084472656,33.418418884277344,4943600,0.0,0.0
-2023-01-26 00:00:00-05:00,34.90999984741211,35.040000915527344,34.65999984741211,34.93000030517578,33.389747619628906,5554800,0.0,0.0
-2023-01-27 00:00:00-05:00,34.849998474121094,34.88999938964844,34.529998779296875,34.70000076293945,33.16988754272461,6367200,0.0,0.0
-2023-01-30 00:00:00-05:00,34.70000076293945,35.15999984741211,34.560001373291016,34.720001220703125,33.189002990722656,4571400,0.0,0.0
-2023-01-31 00:00:00-05:00,35.06999969482422,35.29999923706055,34.7599983215332,35.279998779296875,33.72431182861328,5887700,0.0,0.0
-2023-02-01 00:00:00-05:00,35.20000076293945,35.599998474121094,34.939998626708984,35.34000015258789,33.78166580200195,4645700,0.0,0.0
-2023-02-02 00:00:00-05:00,35.20000076293945,35.29999923706055,34.84000015258789,35.209999084472656,33.65739822387695,6256600,0.0,0.0
-2023-02-03 00:00:00-05:00,35.25,35.31999969482422,34.5099983215332,35.150001525878906,33.60004425048828,7050800,0.0,0.0
-2023-02-06 00:00:00-05:00,35.13999938964844,35.29999923706055,34.970001220703125,35.220001220703125,33.66695785522461,6003300,0.0,0.0
-2023-02-07 00:00:00-05:00,34.97999954223633,35.2599983215332,34.720001220703125,35.20000076293945,33.64783477783203,5858600,0.0,0.0
-2023-02-08 00:00:00-05:00,35.119998931884766,35.209999084472656,34.79999923706055,34.869998931884766,33.33238220214844,4687400,0.0,0.0
-2023-02-09 00:00:00-05:00,35.189998626708984,35.34000015258789,34.84000015258789,34.869998931884766,33.33238220214844,5883900,0.0,0.0
-2023-02-10 00:00:00-05:00,35.040000915527344,35.349998474121094,34.70000076293945,35.279998779296875,33.72431182861328,9337400,0.0,0.0
-2023-02-13 00:00:00-05:00,35.34000015258789,35.65999984741211,35.22999954223633,35.65999984741211,34.087554931640625,4040200,0.0,0.0
-2023-02-14 00:00:00-05:00,35.599998474121094,35.63999938964844,35.15999984741211,35.38999938964844,33.829463958740234,8663600,0.0,0.0
-2023-02-15 00:00:00-05:00,35.34000015258789,35.7400016784668,35.2400016784668,35.70000076293945,34.125789642333984,6004900,0.0,0.0
-2023-02-16 00:00:00-05:00,35.689998626708984,36.0099983215332,35.369998931884766,35.900001525878906,34.316978454589844,8733000,0.0,0.0
-2023-02-17 00:00:00-05:00,35.900001525878906,35.95000076293945,35.560001373291016,35.66999816894531,34.097110748291016,7953300,0.0,0.0
-2023-02-21 00:00:00-05:00,35.619998931884766,35.689998626708984,35.130001068115234,35.54999923706055,33.9824104309082,7087700,0.0,0.0
-2023-02-22 00:00:00-05:00,35.65999984741211,36.04999923706055,35.65999984741211,35.779998779296875,34.20225524902344,8021300,0.0,0.0
-2023-02-23 00:00:00-05:00,35.779998779296875,36.22999954223633,35.15999984741211,36.11000061035156,34.51770782470703,6437900,0.0,0.0
-2023-02-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.45000076293945,35.790000915527344,34.211814880371094,5762100,0.0,0.0
-2023-02-27 00:00:00-05:00,35.880001068115234,35.91999816894531,35.27000045776367,35.369998931884766,33.810340881347656,12114900,0.0,0.0
-2023-02-28 00:00:00-05:00,34.41999816894531,34.849998474121094,34.349998474121094,34.54999923706055,33.02649688720703,21571400,0.0,0.0
-2023-03-01 00:00:00-05:00,34.41999816894531,34.41999816894531,34.0099983215332,34.189998626708984,32.682369232177734,8861700,0.0,0.0
-2023-03-02 00:00:00-05:00,34.470001220703125,34.650001525878906,34.20000076293945,34.58000183105469,33.055179595947266,8231200,0.0,0.0
-2023-03-03 00:00:00-05:00,34.560001373291016,34.68000030517578,34.279998779296875,34.54999923706055,33.02649688720703,8223900,0.0,0.0
-2023-03-06 00:00:00-05:00,34.540000915527344,34.939998626708984,34.439998626708984,34.81999969482422,33.28459548950195,6975800,0.0,0.0
-2023-03-07 00:00:00-05:00,34.83000183105469,35.02000045776367,34.540000915527344,34.83000183105469,33.29415512084961,6903600,0.0,0.0
-2023-03-08 00:00:00-05:00,34.810001373291016,35.09000015258789,34.619998931884766,34.779998779296875,33.24635314941406,6891500,0.0,0.0
-2023-03-09 00:00:00-05:00,34.88999938964844,35.09000015258789,34.5099983215332,34.560001373291016,33.03605270385742,6029600,0.0,0.0
-2023-03-10 00:00:00-05:00,34.650001525878906,34.72999954223633,34.08000183105469,34.31999969482422,32.806644439697266,6530100,0.0,0.0
-2023-03-13 00:00:00-04:00,34.38999938964844,34.900001525878906,34.22999954223633,34.25,32.73973083496094,7907400,0.0,0.0
-2023-03-14 00:00:00-04:00,34.349998474121094,34.65999984741211,34.2400016784668,34.630001068115234,33.10297393798828,6526100,0.0,0.0
-2023-03-15 00:00:00-04:00,34.529998779296875,34.9900016784668,34.40999984741211,34.91999816894531,33.38018798828125,8896800,0.0,0.0
-2023-03-16 00:00:00-04:00,34.869998931884766,35.220001220703125,34.790000915527344,35.099998474121094,33.55224609375,8895900,0.0,0.0
-2023-03-17 00:00:00-04:00,35.029998779296875,35.279998779296875,34.79999923706055,34.86000061035156,33.32283020019531,15595200,0.0,0.0
-2023-03-20 00:00:00-04:00,35.279998779296875,35.279998779296875,34.880001068115234,35.220001220703125,33.66695785522461,8142200,0.0,0.0
-2023-03-21 00:00:00-04:00,35.27000045776367,35.34000015258789,34.900001525878906,35.150001525878906,33.60004425048828,12071100,0.0,0.0
-2023-03-22 00:00:00-04:00,35.060001373291016,35.349998474121094,34.630001068115234,34.66999816894531,33.14120864868164,9456700,0.0,0.0
-2023-03-23 00:00:00-04:00,34.54999923706055,34.68000030517578,34.060001373291016,34.11000061035156,32.60590362548828,11424200,0.0,0.0
-2023-03-24 00:00:00-04:00,34.27000045776367,34.95000076293945,34.15999984741211,34.869998931884766,33.33238220214844,8625200,0.0,0.0
-2023-03-27 00:00:00-04:00,35.0,35.40999984741211,34.9900016784668,35.099998474121094,33.55224609375,9292000,0.0,0.0
-2023-03-28 00:00:00-04:00,35.20000076293945,35.29999923706055,35.06999969482422,35.13999938964844,33.59048080444336,7743400,0.0,0.0
-2023-03-29 00:00:00-04:00,35.279998779296875,35.34000015258789,35.15999984741211,35.290000915527344,33.73387145996094,6616300,0.0,0.0
-2023-03-30 00:00:00-04:00,35.20000076293945,35.2599983215332,35.04999923706055,35.130001068115234,33.77231979370117,8181100,0.2,0.0
-2023-03-31 00:00:00-04:00,35.40999984741211,35.41999816894531,35.16999816894531,35.279998779296875,33.916526794433594,11182900,0.0,0.0
-2023-04-03 00:00:00-04:00,35.33000183105469,35.529998779296875,35.18000030517578,35.38999938964844,34.022274017333984,8911600,0.0,0.0
-2023-04-04 00:00:00-04:00,35.41999816894531,35.45000076293945,35.2400016784668,35.36000061035156,33.993438720703125,6453900,0.0,0.0
-2023-04-05 00:00:00-04:00,35.5,35.88999938964844,35.349998474121094,35.400001525878906,34.031890869140625,12154100,0.0,0.0
-2023-04-06 00:00:00-04:00,35.43000030517578,35.88999938964844,35.43000030517578,35.63999938964844,34.262611389160156,8511600,0.0,0.0
-2023-04-10 00:00:00-04:00,35.5,35.5099983215332,35.099998474121094,35.22999954223633,33.868465423583984,6801800,0.0,0.0
-2023-04-11 00:00:00-04:00,35.27000045776367,35.40999984741211,35.150001525878906,35.25,33.887691497802734,5616900,0.0,0.0
-2023-04-12 00:00:00-04:00,35.16999816894531,35.459999084472656,35.08000183105469,35.209999084472656,33.84923553466797,7503800,0.0,0.0
-2023-04-13 00:00:00-04:00,35.189998626708984,35.31999969482422,34.84000015258789,35.2400016784668,33.87807846069336,6089700,0.0,0.0
-2023-04-14 00:00:00-04:00,35.029998779296875,35.369998931884766,35.0099983215332,35.099998474121094,33.74348068237305,6577100,0.0,0.0
-2023-04-17 00:00:00-04:00,35.2599983215332,35.41999816894531,35.15999984741211,35.38999938964844,34.022274017333984,5871700,0.0,0.0
-2023-04-18 00:00:00-04:00,35.45000076293945,35.45000076293945,35.0,35.38999938964844,34.022274017333984,5223300,0.0,0.0
-2023-04-19 00:00:00-04:00,35.5,35.599998474121094,35.310001373291016,35.349998474121094,33.98381805419922,5794500,0.0,0.0
-2023-04-20 00:00:00-04:00,35.369998931884766,35.650001525878906,35.220001220703125,35.529998779296875,34.156864166259766,5106300,0.0,0.0
-2023-04-21 00:00:00-04:00,35.68000030517578,35.7400016784668,35.25,35.310001373291016,33.94536590576172,7459800,0.0,0.0
-2023-04-24 00:00:00-04:00,35.400001525878906,35.61000061035156,35.290000915527344,35.36000061035156,33.993438720703125,7346000,0.0,0.0
-2023-04-25 00:00:00-04:00,35.290000915527344,35.9900016784668,35.2599983215332,35.88999938964844,34.502952575683594,10945900,0.0,0.0
-2023-04-26 00:00:00-04:00,35.540000915527344,35.79999923706055,35.4900016784668,35.5,34.128021240234375,8548800,0.0,0.0
-2023-04-27 00:00:00-04:00,34.630001068115234,34.650001525878906,32.93000030517578,33.540000915527344,32.2437744140625,17056900,0.0,0.0
-2023-04-28 00:00:00-04:00,33.45000076293945,33.599998474121094,32.290000915527344,32.70000076293945,31.436235427856445,19267100,0.0,0.0
-2023-05-01 00:00:00-04:00,32.65999984741211,32.970001220703125,32.529998779296875,32.56999969482422,31.311262130737305,9019000,0.0,0.0
-2023-05-02 00:00:00-04:00,32.400001525878906,32.540000915527344,31.899999618530273,32.540000915527344,31.28242301940918,12960300,0.0,0.0
-2023-05-03 00:00:00-04:00,32.40999984741211,33.09000015258789,32.22999954223633,32.790000915527344,31.522762298583984,13047900,0.0,0.0
-2023-05-04 00:00:00-04:00,32.70000076293945,32.880001068115234,32.33000183105469,32.4900016784668,31.23435401916504,9702200,0.0,0.0
-2023-05-05 00:00:00-04:00,32.650001525878906,33.310001373291016,32.599998474121094,33.22999954223633,31.94575309753418,11869800,0.0,0.0
-2023-05-08 00:00:00-04:00,33.18000030517578,33.22999954223633,32.77000045776367,32.849998474121094,31.58043670654297,7797600,0.0,0.0
-2023-05-09 00:00:00-04:00,32.84000015258789,32.900001525878906,32.619998931884766,32.709999084472656,31.445846557617188,6139300,0.0,0.0
-2023-05-10 00:00:00-04:00,32.66999816894531,32.880001068115234,32.31999969482422,32.59000015258789,31.33048439025879,6270700,0.0,0.0
-2023-05-11 00:00:00-04:00,32.47999954223633,32.59000015258789,32.33000183105469,32.43000030517578,31.176668167114258,6421700,0.0,0.0
-2023-05-12 00:00:00-04:00,32.38999938964844,32.689998626708984,32.38999938964844,32.66999816894531,31.407394409179688,9123000,0.0,0.0
-2023-05-15 00:00:00-04:00,32.75,32.810001373291016,32.2599983215332,32.36000061035156,31.109375,5532700,0.0,0.0
-2023-05-16 00:00:00-04:00,32.34000015258789,32.34000015258789,31.84000015258789,31.860000610351562,30.628700256347656,6446900,0.0,0.0
-2023-05-17 00:00:00-04:00,31.889999389648438,32.15999984741211,31.729999542236328,32.119998931884766,30.878650665283203,7575100,0.0,0.0
-2023-05-18 00:00:00-04:00,31.850000381469727,31.959999084472656,31.639999389648438,31.8700008392334,30.638315200805664,5969500,0.0,0.0
-2023-05-19 00:00:00-04:00,32.0,32.09000015258789,31.770000457763672,31.829999923706055,30.599857330322266,4507800,0.0,0.0
-2023-05-22 00:00:00-04:00,31.959999084472656,32.0099983215332,31.6200008392334,31.90999984741211,30.67676544189453,7028600,0.0,0.0
-2023-05-23 00:00:00-04:00,32.060001373291016,32.06999969482422,31.860000610351562,32.02000045776367,30.782516479492188,6309600,0.0,0.0
-2023-05-24 00:00:00-04:00,32.04999923706055,32.130001068115234,31.700000762939453,31.920000076293945,30.68638038635254,10550000,0.0,0.0
-2023-05-25 00:00:00-04:00,31.559999465942383,31.709999084472656,31.270000457763672,31.549999237060547,30.33068084716797,9500400,0.0,0.0
-2023-05-26 00:00:00-04:00,31.43000030517578,31.670000076293945,31.219999313354492,31.40999984741211,30.19609260559082,13065200,0.0,0.0
-2023-05-30 00:00:00-04:00,31.280000686645508,31.56999969482422,30.8700008392334,31.0,29.80193328857422,11161900,0.0,0.0
-2023-05-31 00:00:00-04:00,31.1299991607666,31.25,30.700000762939453,31.1200008392334,29.917299270629883,21178800,0.0,0.0
-2023-06-01 00:00:00-04:00,31.329999923706055,31.329999923706055,31.030000686645508,31.170000076293945,29.965368270874023,7627000,0.0,0.0
-2023-06-02 00:00:00-04:00,31.280000686645508,31.510000228881836,31.149999618530273,31.450000762939453,30.23454475402832,7180100,0.0,0.0
-2023-06-05 00:00:00-04:00,31.530000686645508,31.850000381469727,31.290000915527344,31.309999465942383,30.099956512451172,5118300,0.0,0.0
-2023-06-06 00:00:00-04:00,30.8799991607666,31.170000076293945,30.799999237060547,31.079999923706055,29.87884521484375,12374900,0.0,0.0
-2023-06-07 00:00:00-04:00,31.010000228881836,31.360000610351562,30.799999237060547,31.309999465942383,30.099956512451172,10559100,0.0,0.0
-2023-06-08 00:00:00-04:00,31.260000228881836,31.43000030517578,31.15999984741211,31.40999984741211,30.19609260559082,9675200,0.0,0.0
-2023-06-09 00:00:00-04:00,31.309999465942383,31.350000381469727,31.170000076293945,31.309999465942383,30.099956512451172,6253800,0.0,0.0
-2023-06-12 00:00:00-04:00,31.299999237060547,31.34000015258789,30.989999771118164,31.229999542236328,30.023046493530273,16030800,0.0,0.0
-2023-06-13 00:00:00-04:00,31.260000228881836,31.559999465942383,31.149999618530273,31.520000457763672,30.301841735839844,10548300,0.0,0.0
-2023-06-14 00:00:00-04:00,31.639999389648438,31.850000381469727,31.56999969482422,31.760000228881836,30.532564163208008,11167700,0.0,0.0
-2023-06-15 00:00:00-04:00,31.989999771118164,31.989999771118164,31.709999084472656,31.760000228881836,30.532564163208008,14698800,0.0,0.0
-2023-06-16 00:00:00-04:00,31.850000381469727,32.279998779296875,31.65999984741211,32.16999816894531,30.92671775817871,15546300,0.0,0.0
-2023-06-20 00:00:00-04:00,32.06999969482422,32.20000076293945,31.920000076293945,31.93000030517578,30.69599723815918,7552400,0.0,0.0
-2023-06-21 00:00:00-04:00,31.940000534057617,32.04999923706055,31.520000457763672,31.739999771118164,30.513336181640625,8777800,0.0,0.0
-2023-06-22 00:00:00-04:00,31.889999389648438,32.029998779296875,31.729999542236328,31.920000076293945,30.68638038635254,10435600,0.0,0.0
-2023-06-23 00:00:00-04:00,31.959999084472656,31.989999771118164,31.100000381469727,31.18000030517578,29.97498321533203,12388400,0.0,0.0
-2023-06-26 00:00:00-04:00,31.149999618530273,31.200000762939453,30.8799991607666,31.1200008392334,29.917299270629883,6105000,0.0,0.0
-2023-06-27 00:00:00-04:00,31.1200008392334,31.309999465942383,31.059999465942383,31.25,30.042272567749023,6715700,0.0,0.0
-2023-06-28 00:00:00-04:00,31.100000381469727,31.100000381469727,30.709999084472656,30.899999618530273,29.705801010131836,6315300,0.0,0.0
-2023-06-29 00:00:00-04:00,30.56999969482422,30.790000915527344,30.469999313354492,30.760000228881836,29.763856887817383,9003000,0.2,0.0
-2023-06-30 00:00:00-04:00,30.8799991607666,31.31999969482422,30.81999969482422,31.270000457763672,30.257341384887695,7930900,0.0,0.0
-2023-07-03 00:00:00-04:00,31.25,31.479999542236328,31.15999984741211,31.469999313354492,30.450862884521484,3517200,0.0,0.0
-2023-07-05 00:00:00-04:00,31.420000076293945,31.760000228881836,31.239999771118164,31.75,30.7217960357666,7314600,0.0,0.0
-2023-07-06 00:00:00-04:00,32.209999084472656,32.439998626708984,32.02000045776367,32.20000076293945,31.157224655151367,16423200,0.0,0.0
-2023-07-07 00:00:00-04:00,32.029998779296875,32.09000015258789,31.719999313354492,31.760000228881836,30.731473922729492,9743600,0.0,0.0
-2023-07-10 00:00:00-04:00,31.459999084472656,31.739999771118164,31.43000030517578,31.459999084472656,30.441184997558594,14525200,0.0,0.0
-2023-07-11 00:00:00-04:00,31.56999969482422,31.56999969482422,31.290000915527344,31.389999389648438,30.373455047607422,8589700,0.0,0.0
-2023-07-12 00:00:00-04:00,31.479999542236328,31.639999389648438,31.25,31.270000457763672,30.257341384887695,8681600,0.0,0.0
-2023-07-13 00:00:00-04:00,31.299999237060547,31.549999237060547,31.25,31.510000228881836,30.48956871032715,7415200,0.0,0.0
-2023-07-14 00:00:00-04:00,31.549999237060547,31.780000686645508,31.25,31.65999984741211,30.63471221923828,6955600,0.0,0.0
-2023-07-17 00:00:00-04:00,31.639999389648438,31.899999618530273,31.469999313354492,31.610000610351562,30.58633041381836,5706800,0.0,0.0
-2023-07-18 00:00:00-04:00,31.59000015258789,31.959999084472656,31.299999237060547,31.559999465942383,30.537948608398438,6802400,0.0,0.0
-2023-07-19 00:00:00-04:00,31.709999084472656,32.099998474121094,31.690000534057617,31.889999389648438,30.857261657714844,5167000,0.0,0.0
-2023-07-20 00:00:00-04:00,31.850000381469727,32.540000915527344,31.850000381469727,32.43000030517578,31.379776000976562,7862800,0.0,0.0
-2023-07-21 00:00:00-04:00,32.619998931884766,32.790000915527344,32.439998626708984,32.58000183105469,31.524921417236328,23722800,0.0,0.0
-2023-07-24 00:00:00-04:00,32.560001373291016,32.619998931884766,32.31999969482422,32.36000061035156,31.312042236328125,6954900,0.0,0.0
-2023-07-25 00:00:00-04:00,32.29999923706055,32.369998931884766,32.11000061035156,32.31999969482422,31.273338317871094,5967100,0.0,0.0
-2023-07-26 00:00:00-04:00,32.22999954223633,32.72999954223633,32.16999816894531,32.540000915527344,31.486215591430664,11678300,0.0,0.0
-2023-07-27 00:00:00-04:00,33.83000183105469,34.36000061035156,33.689998626708984,33.7599983215332,32.66670227050781,21483200,0.0,0.0
-2023-07-28 00:00:00-04:00,33.959999084472656,34.099998474121094,33.54999923706055,33.91999816894531,32.8215217590332,14640300,0.0,0.0
-2023-07-31 00:00:00-04:00,33.65999984741211,34.06999969482422,33.2599983215332,34.0099983215332,32.908607482910156,17658200,0.0,0.0
-2023-08-01 00:00:00-04:00,34.150001525878906,34.16999816894531,33.72999954223633,34.130001068115234,33.02472686767578,15290200,0.0,0.0
-2023-08-02 00:00:00-04:00,34.15999984741211,34.65999984741211,34.06999969482422,34.459999084472656,33.344032287597656,13651200,0.0,0.0
-2023-08-03 00:00:00-04:00,34.52000045776367,34.52000045776367,33.91999816894531,33.93000030517578,32.83119583129883,7095200,0.0,0.0
-2023-08-04 00:00:00-04:00,33.81999969482422,33.970001220703125,33.56999969482422,33.599998474121094,32.51189041137695,6399400,0.0,0.0
-2023-08-07 00:00:00-04:00,33.810001373291016,33.970001220703125,33.619998931884766,33.81999969482422,32.724761962890625,7038000,0.0,0.0
-2023-08-08 00:00:00-04:00,33.70000076293945,33.77000045776367,33.22999954223633,33.43000030517578,32.347389221191406,7337300,0.0,0.0
-2023-08-09 00:00:00-04:00,33.40999984741211,33.90999984741211,33.29999923706055,33.619998931884766,32.53123474121094,7467700,0.0,0.0
-2023-08-10 00:00:00-04:00,33.77000045776367,33.91999816894531,33.38999938964844,33.400001525878906,32.318363189697266,6378100,0.0,0.0
-2023-08-11 00:00:00-04:00,33.459999084472656,33.84000015258789,33.439998626708984,33.79999923706055,32.70541000366211,6298700,0.0,0.0
-2023-08-14 00:00:00-04:00,33.959999084472656,34.040000915527344,33.63999938964844,33.7400016784668,32.6473503112793,5137800,0.0,0.0
-2023-08-15 00:00:00-04:00,33.630001068115234,33.63999938964844,33.33000183105469,33.470001220703125,32.3860969543457,6187000,0.0,0.0
-2023-08-16 00:00:00-04:00,34.08000183105469,34.310001373291016,33.779998779296875,33.849998474121094,32.75379180908203,10147900,0.0,0.0
-2023-08-17 00:00:00-04:00,33.83000183105469,33.880001068115234,33.59000015258789,33.66999816894531,32.57961654663086,8022800,0.0,0.0
-2023-08-18 00:00:00-04:00,33.619998931884766,33.84000015258789,33.58000183105469,33.75,32.65702819824219,6915600,0.0,0.0
-2023-08-21 00:00:00-04:00,33.7599983215332,33.810001373291016,33.47999954223633,33.630001068115234,32.54091262817383,6137100,0.0,0.0
-2023-08-22 00:00:00-04:00,33.5,33.77000045776367,33.380001068115234,33.45000076293945,32.36674499511719,8243900,0.0,0.0
-2023-08-23 00:00:00-04:00,33.650001525878906,33.66999816894531,33.45000076293945,33.650001525878906,32.56026840209961,7307800,0.0,0.0
-2023-08-24 00:00:00-04:00,33.619998931884766,33.88999938964844,33.38999938964844,33.43000030517578,32.347389221191406,8285000,0.0,0.0
-2023-08-25 00:00:00-04:00,33.439998626708984,33.599998474121094,33.189998626708984,33.279998779296875,32.20225143432617,8166600,0.0,0.0
-2023-08-28 00:00:00-04:00,33.47999954223633,33.72999954223633,33.38999938964844,33.70000076293945,32.60865020751953,5062300,0.0,0.0
-2023-08-29 00:00:00-04:00,33.779998779296875,33.939998626708984,33.4900016784668,33.900001525878906,32.80217361450195,5021200,0.0,0.0
-2023-08-30 00:00:00-04:00,33.90999984741211,33.97999954223633,33.70000076293945,33.77000045776367,32.67638397216797,4271900,0.0,0.0
-2023-08-31 00:00:00-04:00,33.7400016784668,33.88999938964844,33.59000015258789,33.650001525878906,32.56026840209961,5056200,0.0,0.0
-2023-09-01 00:00:00-04:00,33.7599983215332,33.79999923706055,33.52000045776367,33.54999923706055,32.46350860595703,6084000,0.0,0.0
-2023-09-05 00:00:00-04:00,33.52000045776367,33.58000183105469,32.810001373291016,33.04999923706055,31.979698181152344,7560700,0.0,0.0
-2023-09-06 00:00:00-04:00,33.06999969482422,33.2599983215332,33.029998779296875,33.20000076293945,32.12483596801758,6900600,0.0,0.0
-2023-09-07 00:00:00-04:00,33.439998626708984,33.56999969482422,33.209999084472656,33.310001373291016,32.23127746582031,5628800,0.0,0.0
-2023-09-08 00:00:00-04:00,33.34000015258789,33.470001220703125,33.20000076293945,33.36000061035156,32.279659271240234,5411200,0.0,0.0
-2023-09-11 00:00:00-04:00,33.43000030517578,33.720001220703125,33.369998931884766,33.529998779296875,32.444149017333984,6079100,0.0,0.0
-2023-09-12 00:00:00-04:00,33.5,33.58000183105469,33.18000030517578,33.2599983215332,32.18289566040039,6124700,0.0,0.0
-2023-09-13 00:00:00-04:00,33.36000061035156,33.47999954223633,32.869998931884766,33.130001068115234,32.057106018066406,8433200,0.0,0.0
-2023-09-14 00:00:00-04:00,33.130001068115234,33.7599983215332,33.130001068115234,33.66999816894531,32.57961654663086,10580900,0.0,0.0
-2023-09-15 00:00:00-04:00,33.59000015258789,33.83000183105469,33.25,33.29999923706055,32.22159957885742,40430900,0.0,0.0
-2023-09-18 00:00:00-04:00,33.41999816894531,33.68000030517578,33.13999938964844,33.650001525878906,32.56026840209961,8396500,0.0,0.0
-2023-09-19 00:00:00-04:00,33.84000015258789,33.84000015258789,33.33000183105469,33.40999984741211,32.32803726196289,7679300,0.0,0.0
-2023-09-20 00:00:00-04:00,33.459999084472656,33.900001525878906,33.41999816894531,33.77000045776367,32.67638397216797,6724100,0.0,0.0
-2023-09-21 00:00:00-04:00,33.81999969482422,33.84000015258789,33.29999923706055,33.33000183105469,32.250633239746094,11674900,0.0,0.0
-2023-09-22 00:00:00-04:00,33.27000045776367,33.4900016784668,33.099998474121094,33.119998931884766,32.04742431640625,6051000,0.0,0.0
-2023-09-25 00:00:00-04:00,32.95000076293945,33.08000183105469,32.38999938964844,32.47999954223633,31.428157806396484,5659200,0.0,0.0
-2023-09-26 00:00:00-04:00,32.470001220703125,32.529998779296875,32.150001525878906,32.15999984741211,31.118520736694336,6557800,0.0,0.0
-2023-09-27 00:00:00-04:00,32.130001068115234,32.20000076293945,31.65999984741211,31.670000076293945,30.64438819885254,5324600,0.0,0.0
-2023-09-28 00:00:00-04:00,31.559999465942383,31.6200008392334,31.290000915527344,31.459999084472656,30.64925765991211,5889300,0.215,0.0
-2023-09-29 00:00:00-04:00,31.59000015258789,31.760000228881836,31.399999618530273,31.56999969482422,30.75642204284668,5919200,0.0,0.0
-2023-10-02 00:00:00-04:00,31.479999542236328,31.530000686645508,31.040000915527344,31.209999084472656,30.405698776245117,6266600,0.0,0.0
-2023-10-03 00:00:00-04:00,31.06999969482422,31.229999542236328,30.920000076293945,31.09000015258789,30.28879165649414,6459700,0.0,0.0
-2023-10-04 00:00:00-04:00,31.209999084472656,31.739999771118164,31.139999389648438,31.700000762939453,30.883075714111328,9311400,0.0,0.0
-2023-10-05 00:00:00-04:00,31.709999084472656,31.719999313354492,30.139999389648438,30.209999084472656,29.43147087097168,15400000,0.0,0.0
-2023-10-06 00:00:00-04:00,30.079999923706055,30.139999389648438,29.18000030517578,30.06999969482422,29.29507827758789,10862900,0.0,0.0
-2023-10-09 00:00:00-04:00,30.040000915527344,30.18000030517578,29.540000915527344,29.739999771118164,28.973583221435547,7824400,0.0,0.0
-2023-10-10 00:00:00-04:00,29.979999542236328,30.3700008392334,29.719999313354492,30.290000915527344,29.509410858154297,8261900,0.0,0.0
-2023-10-11 00:00:00-04:00,30.3700008392334,30.420000076293945,29.139999389648438,29.290000915527344,28.535179138183594,9754800,0.0,0.0
-2023-10-12 00:00:00-04:00,29.18000030517578,29.239999771118164,27.65999984741211,27.899999618530273,27.180999755859375,16014100,0.0,0.0
-2023-10-13 00:00:00-04:00,27.899999618530273,28.399999618530273,27.790000915527344,28.110000610351562,27.385589599609375,7916800,0.0,0.0
-2023-10-16 00:00:00-04:00,28.25,28.530000686645508,27.809999465942383,28.510000228881836,27.77528190612793,8159600,0.0,0.0
-2023-10-17 00:00:00-04:00,28.40999984741211,28.969999313354492,28.389999389648438,28.780000686645508,28.0383243560791,7096400,0.0,0.0
-2023-10-18 00:00:00-04:00,28.84000015258789,29.110000610351562,28.700000762939453,28.790000915527344,28.048065185546875,4922200,0.0,0.0
-2023-10-19 00:00:00-04:00,28.790000915527344,28.950000762939453,28.440000534057617,28.450000762939453,27.716827392578125,6685900,0.0,0.0
-2023-10-20 00:00:00-04:00,28.479999542236328,28.90999984741211,28.399999618530273,28.649999618530273,27.91167449951172,9031600,0.0,0.0
-2023-10-23 00:00:00-04:00,28.6299991607666,28.739999771118164,28.31999969482422,28.329999923706055,27.59992027282715,7710100,0.0,0.0
-2023-10-24 00:00:00-04:00,28.420000076293945,29.260000228881836,28.399999618530273,29.110000610351562,28.359819412231445,9904500,0.0,0.0
-2023-10-25 00:00:00-04:00,29.059999465942383,29.360000610351562,28.90999984741211,29.100000381469727,28.35007667541504,10816700,0.0,0.0
-2023-10-26 00:00:00-04:00,30.8700008392334,31.06999969482422,29.18000030517578,29.510000228881836,28.749509811401367,14559400,0.0,0.0
-2023-10-27 00:00:00-04:00,29.3700008392334,30.280000686645508,29.34000015258789,29.8700008392334,29.100234985351562,15490200,0.0,0.0
-2023-10-30 00:00:00-04:00,30.0,30.260000228881836,29.809999465942383,30.020000457763672,29.246366500854492,13125700,0.0,0.0
-2023-10-31 00:00:00-04:00,30.170000076293945,30.530000686645508,30.1200008392334,30.329999923706055,29.54837989807129,10628000,0.0,0.0
-2023-11-01 00:00:00-04:00,30.420000076293945,30.6200008392334,30.209999084472656,30.459999084472656,29.67502784729004,9440600,0.0,0.0
-2023-11-02 00:00:00-04:00,30.56999969482422,30.959999084472656,30.450000762939453,30.860000610351562,30.064720153808594,9706300,0.0,0.0
-2023-11-03 00:00:00-04:00,31.1200008392334,31.559999465942383,31.06999969482422,31.1200008392334,30.318021774291992,9100700,0.0,0.0
-2023-11-06 00:00:00-05:00,31.06999969482422,31.350000381469727,30.950000762939453,30.969999313354492,30.171886444091797,6155700,0.0,0.0
-2023-11-07 00:00:00-05:00,30.969999313354492,31.149999618530273,30.829999923706055,31.0,30.201112747192383,8222300,0.0,0.0
-2023-11-08 00:00:00-05:00,31.06999969482422,31.190000534057617,30.950000762939453,31.049999237060547,30.24982261657715,7223300,0.0,0.0
-2023-11-09 00:00:00-05:00,31.260000228881836,31.260000228881836,30.8700008392334,30.899999618530273,30.10369110107422,7518300,0.0,0.0
-2023-11-10 00:00:00-05:00,30.899999618530273,31.059999465942383,30.81999969482422,30.969999313354492,30.171886444091797,7836200,0.0,0.0
-2023-11-13 00:00:00-05:00,30.959999084472656,31.3700008392334,30.860000610351562,31.280000686645508,30.47389793395996,6601800,0.0,0.0
-2023-11-14 00:00:00-05:00,31.56999969482422,31.989999771118164,31.5,31.8799991607666,31.058433532714844,10032800,0.0,0.0
-2023-11-15 00:00:00-05:00,31.940000534057617,32.0,31.780000686645508,31.889999389648438,31.068174362182617,7162700,0.0,0.0
-2023-11-16 00:00:00-05:00,31.959999084472656,32.209999084472656,31.649999618530273,31.780000686645508,30.96101188659668,7302700,0.0,0.0
-2023-11-17 00:00:00-05:00,31.950000762939453,31.950000762939453,31.450000762939453,31.729999542236328,30.91229820251465,6947400,0.0,0.0
-2023-11-20 00:00:00-05:00,31.6200008392334,31.889999389648438,31.399999618530273,31.780000686645508,30.96101188659668,5239000,0.0,0.0
-2023-11-21 00:00:00-05:00,31.700000762939453,32.02000045776367,31.670000076293945,31.90999984741211,31.08765983581543,5339700,0.0,0.0
-2023-11-22 00:00:00-05:00,32.060001373291016,32.43000030517578,32.0099983215332,32.40999984741211,31.57477378845215,6123900,0.0,0.0
-2023-11-24 00:00:00-05:00,32.369998931884766,32.7400016784668,32.369998931884766,32.619998931884766,31.77936363220215,3426100,0.0,0.0
-2023-11-27 00:00:00-05:00,32.54999923706055,32.720001220703125,32.459999084472656,32.54999923706055,31.711166381835938,8790400,0.0,0.0
-2023-11-28 00:00:00-05:00,32.54999923706055,32.68000030517578,32.18000030517578,32.2400016784668,31.409156799316406,7068100,0.0,0.0
-2023-11-29 00:00:00-05:00,32.2400016784668,32.2599983215332,31.65999984741211,31.729999542236328,30.91229820251465,7236500,0.0,0.0
-2023-11-30 00:00:00-05:00,31.780000686645508,31.860000610351562,31.200000762939453,31.56999969482422,30.75642204284668,21381600,0.0,0.0
-2023-12-01 00:00:00-05:00,31.65999984741211,32.189998626708984,31.6299991607666,32.16999816894531,31.340959548950195,8212900,0.0,0.0
-2023-12-04 00:00:00-05:00,32.119998931884766,32.43000030517578,32.119998931884766,32.22999954223633,31.399415969848633,5379200,0.0,0.0
-2023-12-05 00:00:00-05:00,32.119998931884766,32.20000076293945,31.920000076293945,32.029998779296875,31.204566955566406,4578400,0.0,0.0
-2023-12-06 00:00:00-05:00,32.04999923706055,32.22999954223633,31.81999969482422,32.189998626708984,31.360445022583008,5957500,0.0,0.0
-2023-12-07 00:00:00-05:00,32.25,32.459999084472656,32.09000015258789,32.36000061035156,31.526065826416016,6874300,0.0,0.0
-2023-12-08 00:00:00-05:00,32.33000183105469,32.33000183105469,32.08000183105469,32.11000061035156,31.28251075744629,8254100,0.0,0.0
-2023-12-11 00:00:00-05:00,32.45000076293945,32.790000915527344,32.45000076293945,32.7599983215332,31.915752410888672,7108500,0.0,0.0
-2023-12-12 00:00:00-05:00,33.02000045776367,33.02000045776367,32.56999969482422,32.66999816894531,31.82807159423828,5925600,0.0,0.0
-2023-12-13 00:00:00-05:00,32.709999084472656,33.290000915527344,32.54999923706055,33.2400016784668,32.38338851928711,7104500,0.0,0.0
-2023-12-14 00:00:00-05:00,33.310001373291016,33.650001525878906,32.16999816894531,32.209999084472656,31.37993049621582,13049700,0.0,0.0
-2023-12-15 00:00:00-05:00,32.18000030517578,32.5,31.8700008392334,31.969999313354492,31.146116256713867,17760200,0.0,0.0
-2023-12-18 00:00:00-05:00,32.119998931884766,32.59000015258789,31.809999465942383,32.400001525878906,31.56503677368164,6357300,0.0,0.0
-2023-12-19 00:00:00-05:00,32.29999923706055,32.650001525878906,32.2599983215332,32.540000915527344,31.701425552368164,5632900,0.0,0.0
-2023-12-20 00:00:00-05:00,32.34000015258789,32.72999954223633,32.2599983215332,32.279998779296875,31.448123931884766,7322700,0.0,0.0
-2023-12-21 00:00:00-05:00,32.380001068115234,32.54999923706055,32.2400016784668,32.52000045776367,31.681941986083984,4853900,0.0,0.0
-2023-12-22 00:00:00-05:00,32.470001220703125,32.97999954223633,32.459999084472656,32.83000183105469,31.98395538330078,4467700,0.0,0.0
-2023-12-26 00:00:00-05:00,32.810001373291016,33.130001068115234,32.709999084472656,33.04999923706055,32.198280334472656,3492500,0.0,0.0
-2023-12-27 00:00:00-05:00,33.060001373291016,33.20000076293945,32.970001220703125,33.11000061035156,32.256736755371094,4895300,0.0,0.0
-2023-12-28 00:00:00-05:00,33.18000030517578,33.369998931884766,33.119998931884766,33.349998474121094,32.49055099487305,3808000,0.0,0.0
-2023-12-29 00:00:00-05:00,33.2599983215332,33.369998931884766,33.13999938964844,33.31999969482422,32.46132278442383,4988400,0.0,0.0
-2024-01-02 00:00:00-05:00,33.380001068115234,33.63999938964844,33.2400016784668,33.369998931884766,32.51003646850586,7861000,0.0,0.0
-2024-01-03 00:00:00-05:00,33.04999923706055,33.060001373291016,32.400001525878906,32.59000015258789,31.75013542175293,9610100,0.0,0.0
-2024-01-04 00:00:00-05:00,32.33000183105469,32.599998474121094,32.220001220703125,32.369998931884766,31.74523162841797,7351300,0.215,0.0
-2024-01-05 00:00:00-05:00,32.2400016784668,32.279998779296875,31.649999618530273,31.969999313354492,31.35295295715332,5261600,0.0,0.0
-2024-01-08 00:00:00-05:00,31.760000228881836,32.0,31.530000686645508,31.809999465942383,31.196041107177734,18370600,0.0,0.0
-2024-01-09 00:00:00-05:00,31.639999389648438,31.989999771118164,31.479999542236328,31.979999542236328,31.36275863647461,9428500,0.0,0.0
-2024-01-10 00:00:00-05:00,31.950000762939453,32.060001373291016,31.639999389648438,31.770000457763672,31.156814575195312,7003200,0.0,0.0
-2024-01-11 00:00:00-05:00,31.68000030517578,31.979999542236328,31.549999237060547,31.950000762939453,31.33333969116211,6696300,0.0,0.0
-2024-01-12 00:00:00-05:00,32.09000015258789,32.150001525878906,31.81999969482422,31.90999984741211,31.294111251831055,6273500,0.0,0.0
-2024-01-16 00:00:00-05:00,31.90999984741211,31.940000534057617,31.6200008392334,31.829999923706055,31.215656280517578,8093300,0.0,0.0
-2024-01-17 00:00:00-05:00,31.760000228881836,32.02000045776367,31.65999984741211,31.739999771118164,31.12739372253418,6070900,0.0,0.0
-2024-01-18 00:00:00-05:00,31.540000915527344,31.84000015258789,31.3799991607666,31.799999237060547,31.186235427856445,8788400,0.0,0.0
-2024-01-19 00:00:00-05:00,31.770000457763672,31.959999084472656,31.40999984741211,31.889999389648438,31.27449607849121,7294800,0.0,0.0
-2024-01-22 00:00:00-05:00,31.760000228881836,31.90999984741211,31.489999771118164,31.5,30.892024993896484,6014300,0.0,0.0
-2024-01-23 00:00:00-05:00,31.510000228881836,31.799999237060547,31.280000686645508,31.739999771118164,31.12739372253418,6970400,0.0,0.0
-2024-01-24 00:00:00-05:00,31.729999542236328,31.770000457763672,31.06999969482422,31.139999389648438,30.538972854614258,6216700,0.0,0.0
-2024-01-25 00:00:00-05:00,31.299999237060547,31.600000381469727,31.190000534057617,31.59000015258789,30.980289459228516,7898800,0.0,0.0
-2024-01-26 00:00:00-05:00,31.729999542236328,32.02000045776367,31.729999542236328,31.979999542236328,31.36275863647461,4879400,0.0,0.0
-2024-01-29 00:00:00-05:00,31.940000534057617,32.04999923706055,31.899999618530273,32.0099983215332,31.392179489135742,10680000,0.0,0.0
-2024-01-30 00:00:00-05:00,32.029998779296875,32.09000015258789,31.739999771118164,31.799999237060547,31.186235427856445,5829800,0.0,0.0
-2024-01-31 00:00:00-05:00,31.8799991607666,31.899999618530273,31.329999923706055,31.440000534057617,30.83318328857422,6336000,0.0,0.0
-2024-02-01 00:00:00-05:00,31.510000228881836,32.0099983215332,31.219999313354492,31.979999542236328,31.36275863647461,8024300,0.0,0.0
-2024-02-02 00:00:00-05:00,31.770000457763672,31.899999618530273,31.389999389648438,31.649999618530273,31.03912925720215,5962900,0.0,0.0
-2024-02-05 00:00:00-05:00,31.469999313354492,31.479999542236328,31.0,31.040000915527344,30.440902709960938,8392600,0.0,0.0
-2024-02-06 00:00:00-05:00,31.110000610351562,31.239999771118164,30.920000076293945,31.110000610351562,30.509552001953125,12983700,0.0,0.0
-2024-02-07 00:00:00-05:00,31.450000762939453,31.579999923706055,31.15999984741211,31.260000228881836,30.65665626525879,7611000,0.0,0.0
-2024-02-08 00:00:00-05:00,31.239999771118164,31.520000457763672,31.139999389648438,31.489999771118164,30.882219314575195,6873200,0.0,0.0
-2024-02-09 00:00:00-05:00,31.450000762939453,31.489999771118164,30.950000762939453,31.149999618530273,30.54878044128418,5257400,0.0,0.0
-2024-02-12 00:00:00-05:00,31.09000015258789,31.360000610351562,30.950000762939453,31.31999969482422,30.715497970581055,6261200,0.0,0.0
-2024-02-13 00:00:00-05:00,31.479999542236328,31.5,30.719999313354492,30.920000076293945,30.32322120666504,10990900,0.0,0.0
-2024-02-14 00:00:00-05:00,30.829999923706055,31.149999618530273,30.739999771118164,31.100000381469727,30.499744415283203,8864000,0.0,0.0
-2024-02-15 00:00:00-05:00,31.15999984741211,31.420000076293945,31.049999237060547,31.09000015258789,30.489938735961914,6392800,0.0,0.0
-2024-02-16 00:00:00-05:00,31.059999465942383,31.110000610351562,30.68000030517578,30.969999313354492,30.37225341796875,11899500,0.0,0.0
-2024-02-20 00:00:00-05:00,30.989999771118164,31.559999465942383,30.729999542236328,31.229999542236328,30.627235412597656,15705100,0.0,0.0
-2024-02-21 00:00:00-05:00,31.450000762939453,31.65999984741211,31.360000610351562,31.600000381469727,30.990095138549805,11468300,0.0,0.0
-2024-02-22 00:00:00-05:00,30.56999969482422,30.959999084472656,29.989999771118164,30.3700008392334,29.783836364746094,16363500,0.0,0.0
-2024-02-23 00:00:00-05:00,30.450000762939453,30.450000762939453,29.920000076293945,30.190000534057617,29.60730743408203,24281800,0.0,0.0
-2024-02-26 00:00:00-05:00,30.049999237060547,30.079999923706055,29.170000076293945,29.5,28.930625915527344,20269400,0.0,0.0
-2024-02-27 00:00:00-05:00,29.399999618530273,29.729999542236328,29.31999969482422,29.5,28.930625915527344,10699500,0.0,0.0
-2024-02-28 00:00:00-05:00,29.420000076293945,30.100000381469727,29.31999969482422,30.030000686645508,29.450397491455078,9757900,0.0,0.0
-2024-02-29 00:00:00-05:00,30.079999923706055,30.469999313354492,29.770000457763672,29.90999984741211,29.332712173461914,10848200,0.0,0.0
-2024-03-01 00:00:00-05:00,28.90999984741211,29.450000762939453,28.850000381469727,29.280000686645508,28.714872360229492,47327200,0.0,0.0
-2024-03-04 00:00:00-05:00,29.200000762939453,29.329999923706055,29.06999969482422,29.100000381469727,28.538347244262695,19511900,0.0,0.0
-2024-03-05 00:00:00-05:00,29.18000030517578,29.360000610351562,29.030000686645508,29.09000015258789,28.528539657592773,10791600,0.0,0.0
-2024-03-06 00:00:00-05:00,29.239999771118164,29.399999618530273,29.170000076293945,29.200000762939453,28.636417388916016,7722800,0.0,0.0
-2024-03-07 00:00:00-05:00,29.18000030517578,29.229999542236328,28.920000076293945,28.959999084472656,28.40104866027832,7363700,0.0,0.0
-2024-03-08 00:00:00-05:00,29.049999237060547,29.200000762939453,28.899999618530273,29.139999389648438,28.577573776245117,9720400,0.0,0.0
-2024-03-11 00:00:00-04:00,29.270000457763672,29.469999313354492,29.209999084472656,29.299999237060547,28.734485626220703,6977700,0.0,0.0
-2024-03-12 00:00:00-04:00,29.34000015258789,29.43000030517578,29.25,29.290000915527344,28.724681854248047,7185400,0.0,0.0
-2024-03-13 00:00:00-04:00,29.3799991607666,29.5,28.889999389648438,28.899999618530273,28.342205047607422,14514800,0.0,0.0
-2024-03-14 00:00:00-04:00,28.899999618530273,29.290000915527344,28.809999465942383,29.0,28.440275192260742,16255000,0.0,0.0
-2024-03-15 00:00:00-04:00,29.020000457763672,29.06999969482422,28.6200008392334,28.8799991607666,28.322593688964844,28529900,0.0,0.0
-2024-03-18 00:00:00-04:00,28.8700008392334,29.559999465942383,28.799999237060547,29.510000228881836,28.940433502197266,13215300,0.0,0.0
-2024-03-19 00:00:00-04:00,29.489999771118164,29.90999984741211,29.260000228881836,29.309999465942383,28.744291305541992,13656700,0.0,0.0
-2024-03-20 00:00:00-04:00,29.350000381469727,29.729999542236328,29.290000915527344,29.709999084472656,29.136571884155273,12464500,0.0,0.0
-2024-03-21 00:00:00-04:00,29.649999618530273,29.860000610351562,29.540000915527344,29.579999923706055,29.009082794189453,9582100,0.0,0.0
-2024-03-22 00:00:00-04:00,29.579999923706055,29.860000610351562,29.530000686645508,29.799999237060547,29.224836349487305,7166100,0.0,0.0
-2024-03-25 00:00:00-04:00,29.920000076293945,30.530000686645508,29.860000610351562,30.479999542236328,29.891712188720703,18795000,0.0,0.0
-2024-03-26 00:00:00-04:00,30.440000534057617,31.020000457763672,30.440000534057617,30.729999542236328,30.136886596679688,18452600,0.0,0.0
-2024-03-27 00:00:00-04:00,30.540000915527344,30.950000762939453,30.420000076293945,30.59000015258789,30.210956573486328,15201900,0.215,0.0
-2024-03-28 00:00:00-04:00,30.809999465942383,31.049999237060547,30.610000610351562,30.670000076293945,30.28996467590332,7269500,0.0,0.0
-2024-04-01 00:00:00-04:00,30.850000381469727,31.299999237060547,30.739999771118164,31.229999542236328,30.84302520751953,11031400,0.0,0.0
-2024-04-02 00:00:00-04:00,31.350000381469727,31.3799991607666,30.649999618530273,30.920000076293945,30.536867141723633,14180800,0.0,0.0
-2024-04-03 00:00:00-04:00,30.790000915527344,31.15999984741211,30.700000762939453,31.010000228881836,30.62575340270996,8703400,0.0,0.0
-2024-04-04 00:00:00-04:00,31.239999771118164,31.309999465942383,30.670000076293945,30.68000030517578,30.299840927124023,7327800,0.0,0.0
-2024-04-05 00:00:00-04:00,30.700000762939453,30.860000610351562,30.459999084472656,30.770000457763672,30.38872718811035,8527500,0.0,0.0
-2024-04-08 00:00:00-04:00,30.760000228881836,31.0,30.690000534057617,30.799999237060547,30.418352127075195,6350700,0.0,0.0
-2024-04-09 00:00:00-04:00,30.920000076293945,31.149999618530273,30.84000015258789,31.010000228881836,30.62575340270996,4620000,0.0,0.0
-2024-04-10 00:00:00-04:00,30.739999771118164,30.780000686645508,30.280000686645508,30.649999618530273,30.270212173461914,7752500,0.0,0.0
-2024-04-11 00:00:00-04:00,30.739999771118164,31.149999618530273,30.68000030517578,30.81999969482422,30.4381046295166,6927000,0.0,0.0
-2024-04-12 00:00:00-04:00,30.790000915527344,30.809999465942383,30.18000030517578,30.219999313354492,29.84554100036621,9627800,0.0,0.0
-2024-04-15 00:00:00-04:00,30.329999923706055,30.530000686645508,30.209999084472656,30.43000030517578,30.052940368652344,10277700,0.0,0.0
-2024-04-16 00:00:00-04:00,30.420000076293945,30.549999237060547,30.209999084472656,30.440000534057617,30.062816619873047,10322500,0.0,0.0
-2024-04-17 00:00:00-04:00,30.809999465942383,30.90999984741211,30.520000457763672,30.8799991607666,30.49736213684082,10022000,0.0,0.0
-2024-04-18 00:00:00-04:00,31.06999969482422,31.170000076293945,30.799999237060547,31.1299991607666,30.744264602661133,7467900,0.0,0.0
-2024-04-19 00:00:00-04:00,31.229999542236328,31.600000381469727,31.020000457763672,31.5,31.10968017578125,8631500,0.0,0.0
-2024-04-22 00:00:00-04:00,31.68000030517578,31.770000457763672,31.420000076293945,31.760000228881836,31.366458892822266,7411500,0.0,0.0
-2024-04-23 00:00:00-04:00,31.59000015258789,31.81999969482422,31.520000457763672,31.760000228881836,31.366458892822266,7904000,0.0,0.0
-2024-04-24 00:00:00-04:00,31.229999542236328,32.45000076293945,31.190000534057617,32.34000015258789,31.93927001953125,11479400,0.0,0.0
-2024-04-25 00:00:00-04:00,33.95000076293945,34.47999954223633,33.29999923706055,33.84000015258789,33.42068862915039,14559000,0.0,0.0
-2024-04-26 00:00:00-04:00,33.4900016784668,33.9900016784668,33.45000076293945,33.720001220703125,33.30217361450195,9684800,0.0,0.0
-2024-04-29 00:00:00-04:00,33.79999923706055,33.91999816894531,33.59000015258789,33.70000076293945,33.28242111206055,8915700,0.0,0.0
-2024-04-30 00:00:00-04:00,33.72999954223633,33.7599983215332,33.36000061035156,33.70000076293945,33.28242111206055,6026200,0.0,0.0
-2024-05-01 00:00:00-04:00,33.38999938964844,33.56999969482422,33.209999084472656,33.34000015258789,32.926883697509766,6235700,0.0,0.0
-2024-05-02 00:00:00-04:00,33.459999084472656,33.7599983215332,33.25,33.560001373291016,33.14415740966797,6371900,0.0,0.0
-2024-05-03 00:00:00-04:00,33.63999938964844,33.880001068115234,33.41999816894531,33.83000183105469,33.41081237792969,7463400,0.0,0.0
-2024-05-06 00:00:00-04:00,33.900001525878906,33.97999954223633,33.45000076293945,33.560001373291016,33.14415740966797,5029600,0.0,0.0
-2024-05-07 00:00:00-04:00,33.75,33.869998931884766,33.52000045776367,33.810001373291016,33.391056060791016,5831500,0.0,0.0
-2024-05-08 00:00:00-04:00,33.900001525878906,33.939998626708984,33.630001068115234,33.70000076293945,33.28242111206055,4682000,0.0,0.0
-2024-05-09 00:00:00-04:00,33.779998779296875,34.02000045776367,33.689998626708984,33.9900016784668,33.56882858276367,5701500,0.0,0.0
-2024-05-10 00:00:00-04:00,33.95000076293945,34.06999969482422,33.790000915527344,34.029998779296875,33.60832977294922,5300000,0.0,0.0
-2024-05-13 00:00:00-04:00,34.0,34.22999954223633,33.810001373291016,34.119998931884766,33.69721603393555,8073000,0.0,0.0
-2024-05-14 00:00:00-04:00,34.099998474121094,34.25,33.900001525878906,34.16999816894531,33.74659729003906,7824900,0.0,0.0
-2024-05-15 00:00:00-04:00,34.150001525878906,34.22999954223633,33.779998779296875,33.810001373291016,33.391056060791016,7792300,0.0,0.0
-2024-05-16 00:00:00-04:00,33.810001373291016,34.369998931884766,33.810001373291016,34.13999938964844,33.71696853637695,6793800,0.0,0.0
-2024-05-17 00:00:00-04:00,34.06999969482422,34.06999969482422,33.720001220703125,33.75,33.3317985534668,6118900,0.0,0.0
-2024-05-20 00:00:00-04:00,33.7599983215332,33.81999969482422,33.59000015258789,33.68000030517578,33.26266860961914,7793700,0.0,0.0
-2024-05-21 00:00:00-04:00,33.81999969482422,33.97999954223633,33.720001220703125,33.959999084472656,33.5391960144043,5827100,0.0,0.0
-2024-05-22 00:00:00-04:00,33.88999938964844,34.33000183105469,33.77000045776367,34.27000045776367,33.84535598754883,4823100,0.0,0.0
-2024-05-23 00:00:00-04:00,34.06999969482422,34.31999969482422,33.95000076293945,33.97999954223633,33.5589485168457,4483500,0.0,0.0
-2024-05-24 00:00:00-04:00,34.040000915527344,34.40999984741211,34.040000915527344,34.189998626708984,33.7663459777832,5208500,0.0,0.0
-2024-05-28 00:00:00-04:00,34.0099983215332,34.150001525878906,33.63999938964844,33.709999084472656,33.292293548583984,8073000,0.0,0.0
-2024-05-29 00:00:00-04:00,33.650001525878906,33.779998779296875,33.349998474121094,33.65999984741211,33.242916107177734,4758000,0.0,0.0
-2024-05-30 00:00:00-04:00,33.68000030517578,34.0,33.65999984741211,33.900001525878906,33.479942321777344,5416200,0.0,0.0
-2024-05-31 00:00:00-04:00,33.91999816894531,34.27000045776367,33.88999938964844,34.25,33.82560348510742,13476700,0.0,0.0
-2024-06-03 00:00:00-04:00,34.209999084472656,34.529998779296875,34.029998779296875,34.369998931884766,33.944114685058594,5123600,0.0,0.0
-2024-06-04 00:00:00-04:00,34.27000045776367,35.0,34.18000030517578,34.81999969482422,34.38854217529297,9058900,0.0,0.0
-2024-06-05 00:00:00-04:00,34.90999984741211,34.9900016784668,34.52000045776367,34.779998779296875,34.349037170410156,8207600,0.0,0.0
-2024-06-06 00:00:00-04:00,34.720001220703125,34.9900016784668,34.459999084472656,34.5099983215332,34.08238220214844,5851900,0.0,0.0
-2024-06-07 00:00:00-04:00,34.439998626708984,34.86000061035156,34.40999984741211,34.630001068115234,34.200897216796875,5701200,0.0,0.0
-2024-06-10 00:00:00-04:00,34.619998931884766,34.630001068115234,34.0099983215332,34.15999984741211,33.73672103881836,4118700,0.0,0.0
-2024-06-11 00:00:00-04:00,34.099998474121094,34.15999984741211,33.65999984741211,33.83000183105469,33.41081237792969,9201000,0.0,0.0
-2024-06-12 00:00:00-04:00,33.90999984741211,34.0099983215332,33.599998474121094,33.61000061035156,33.193538665771484,5574600,0.0,0.0
-2024-06-13 00:00:00-04:00,33.470001220703125,34.09000015258789,33.439998626708984,34.060001373291016,33.63795852661133,8398500,0.0,0.0
-2024-06-14 00:00:00-04:00,34.02000045776367,34.2599983215332,33.91999816894531,34.040000915527344,33.61820602416992,4589000,0.0,0.0
-2024-06-17 00:00:00-04:00,34.2400016784668,34.72999954223633,33.93000030517578,34.689998626708984,34.260154724121094,8986800,0.0,0.0
-2024-06-18 00:00:00-04:00,34.66999816894531,34.77000045776367,34.279998779296875,34.4900016784668,34.0626335144043,4621900,0.0,0.0
-2024-06-20 00:00:00-04:00,34.43000030517578,34.52000045776367,33.939998626708984,34.209999084472656,33.78609848022461,7070300,0.0,0.0
-2024-06-21 00:00:00-04:00,34.40999984741211,34.66999816894531,34.11000061035156,34.380001068115234,33.95399475097656,17518600,0.0,0.0
-2024-06-24 00:00:00-04:00,34.40999984741211,34.70000076293945,34.2599983215332,34.66999816894531,34.24040222167969,7818500,0.0,0.0
-2024-06-25 00:00:00-04:00,34.68000030517578,34.810001373291016,34.279998779296875,34.40999984741211,33.98362350463867,7249200,0.0,0.0
-2024-06-26 00:00:00-04:00,34.189998626708984,34.45000076293945,33.970001220703125,34.36000061035156,33.934242248535156,4762800,0.0,0.0
-2024-06-27 00:00:00-04:00,34.5099983215332,34.58000183105469,33.9900016784668,34.119998931884766,33.69721603393555,9231800,0.0,0.0
-2024-06-28 00:00:00-04:00,33.869998931884766,33.869998931884766,33.310001373291016,33.400001525878906,33.1953125,12137900,0.215,0.0
-2024-07-01 00:00:00-04:00,33.400001525878906,33.61000061035156,32.79999923706055,32.84000015258789,32.63874435424805,5835900,0.0,0.0
-2024-07-02 00:00:00-04:00,32.959999084472656,33.0099983215332,32.56999969482422,32.779998779296875,32.57910919189453,9243300,0.0,0.0
-2024-07-03 00:00:00-04:00,32.7599983215332,32.93000030517578,32.56999969482422,32.720001220703125,32.51947784423828,5340800,0.0,0.0
-2024-07-05 00:00:00-04:00,32.720001220703125,32.79999923706055,32.470001220703125,32.65999984741211,32.45984649658203,7262800,0.0,0.0
-2024-07-08 00:00:00-04:00,32.540000915527344,32.63999938964844,32.16999816894531,32.290000915527344,32.09211349487305,12207000,0.0,0.0
-2024-07-09 00:00:00-04:00,32.380001068115234,32.400001525878906,31.93000030517578,31.950000762939453,31.75419807434082,6775000,0.0,0.0
-2024-07-10 00:00:00-04:00,31.989999771118164,32.31999969482422,31.84000015258789,31.950000762939453,31.75419807434082,10725600,0.0,0.0
-2024-07-11 00:00:00-04:00,31.799999237060547,32.58000183105469,31.799999237060547,32.43000030517578,32.23125457763672,6833600,0.0,0.0
-2024-07-12 00:00:00-04:00,32.369998931884766,32.79999923706055,32.369998931884766,32.619998931884766,32.42008972167969,4638500,0.0,0.0
-2024-07-15 00:00:00-04:00,32.52000045776367,32.849998474121094,32.41999816894531,32.66999816894531,32.469783782958984,9470000,0.0,0.0
-2024-07-16 00:00:00-04:00,32.68000030517578,32.97999954223633,32.540000915527344,32.65999984741211,32.45984649658203,7813600,0.0,0.0
-2024-07-17 00:00:00-04:00,32.869998931884766,33.18000030517578,32.790000915527344,33.08000183105469,32.87727355957031,13082500,0.0,0.0
-2024-07-18 00:00:00-04:00,33.02000045776367,33.61000061035156,32.95000076293945,33.13999938964844,32.93690490722656,6338500,0.0,0.0
-2024-07-19 00:00:00-04:00,33.38999938964844,33.43000030517578,32.72999954223633,32.97999954223633,32.77788543701172,4626700,0.0,0.0
-2024-07-22 00:00:00-04:00,32.97999954223633,33.119998931884766,32.7400016784668,32.83000183105469,32.628807067871094,7473000,0.0,0.0
-2024-07-23 00:00:00-04:00,32.779998779296875,32.959999084472656,32.560001373291016,32.630001068115234,32.430030822753906,6730000,0.0,0.0
-2024-07-24 00:00:00-04:00,32.7599983215332,32.84000015258789,32.27000045776367,32.77000045776367,32.56917190551758,11507900,0.0,0.0
-2024-07-25 00:00:00-04:00,33.880001068115234,34.61000061035156,33.08000183105469,33.209999084472656,33.006473541259766,17925900,0.0,0.0
-2024-07-26 00:00:00-04:00,33.20000076293945,33.869998931884766,33.08000183105469,33.7400016784668,33.53322982788086,12633200,0.0,0.0
-2024-07-29 00:00:00-04:00,33.68000030517578,34.189998626708984,33.63999938964844,34.15999984741211,33.950653076171875,10122100,0.0,0.0
-2024-07-30 00:00:00-04:00,34.0099983215332,34.2400016784668,33.689998626708984,34.119998931884766,33.91089630126953,8023900,0.0,0.0
-2024-07-31 00:00:00-04:00,34.0,34.52000045776367,33.709999084472656,34.279998779296875,34.069915771484375,7192800,0.0,0.0
-2024-08-01 00:00:00-04:00,34.380001068115234,34.689998626708984,34.0099983215332,34.560001373291016,34.348201751708984,7731000,0.0,0.0
-2024-08-02 00:00:00-04:00,34.900001525878906,35.2400016784668,34.459999084472656,35.06999969482422,34.85507583618164,11433800,0.0,0.0
-2024-08-05 00:00:00-04:00,35.380001068115234,35.529998779296875,33.959999084472656,34.29999923706055,34.08979415893555,11432200,0.0,0.0
-2024-08-06 00:00:00-04:00,34.2400016784668,34.95000076293945,34.20000076293945,34.47999954223633,34.26869201660156,7509900,0.0,0.0
-2024-08-07 00:00:00-04:00,34.560001373291016,34.93000030517578,34.2599983215332,34.58000183105469,34.368080139160156,5902900,0.0,0.0
-2024-08-08 00:00:00-04:00,34.439998626708984,34.7400016784668,34.18000030517578,34.529998779296875,34.318382263183594,5334800,0.0,0.0
-2024-08-09 00:00:00-04:00,34.40999984741211,34.59000015258789,34.060001373291016,34.560001373291016,34.348201751708984,4352800,0.0,0.0
-2024-08-12 00:00:00-04:00,34.529998779296875,34.869998931884766,34.439998626708984,34.79999923706055,34.58673095703125,5320400,0.0,0.0
-2024-08-13 00:00:00-04:00,34.849998474121094,35.220001220703125,34.779998779296875,35.150001525878906,34.93458557128906,6064900,0.0,0.0
-2024-08-14 00:00:00-04:00,35.150001525878906,35.4900016784668,35.0099983215332,35.310001373291016,35.093605041503906,6839900,0.0,0.0
-2024-08-15 00:00:00-04:00,35.310001373291016,35.459999084472656,35.209999084472656,35.33000183105469,35.11348342895508,9379300,0.0,0.0
-2024-08-16 00:00:00-04:00,35.2400016784668,35.459999084472656,35.2400016784668,35.38999938964844,35.17311477661133,6996400,0.0,0.0
-2024-08-19 00:00:00-04:00,35.369998931884766,35.63999938964844,35.31999969482422,35.619998931884766,35.401702880859375,4946200,0.0,0.0
-2024-08-20 00:00:00-04:00,35.61000061035156,35.79999923706055,35.470001220703125,35.72999954223633,35.51103210449219,5170400,0.0,0.0
-2024-08-21 00:00:00-04:00,35.79999923706055,35.959999084472656,35.41999816894531,35.47999954223633,35.2625617980957,6966100,0.0,0.0
-2024-08-22 00:00:00-04:00,35.619998931884766,35.790000915527344,35.439998626708984,35.66999816894531,35.45139694213867,4699500,0.0,0.0
-2024-08-23 00:00:00-04:00,35.83000183105469,35.90999984741211,35.529998779296875,35.72999954223633,35.51103210449219,3964100,0.0,0.0
-2024-08-26 00:00:00-04:00,35.79999923706055,36.2400016784668,35.75,36.130001068115234,35.9085807800293,4579000,0.0,0.0
-2024-08-27 00:00:00-04:00,36.29999923706055,36.45000076293945,36.18000030517578,36.369998931884766,36.1471061706543,4383500,0.0,0.0
-2024-08-28 00:00:00-04:00,36.45000076293945,36.45000076293945,35.970001220703125,36.220001220703125,35.99802780151367,4878300,0.0,0.0
-2024-08-29 00:00:00-04:00,36.31999969482422,36.40999984741211,35.900001525878906,36.16999816894531,35.948333740234375,4939800,0.0,0.0
-2024-08-30 00:00:00-04:00,36.15999984741211,36.79999923706055,36.15999984741211,36.61000061035156,36.38563919067383,7530100,0.0,0.0
-2024-09-03 00:00:00-04:00,36.5099983215332,37.58000183105469,36.189998626708984,37.150001525878906,36.92232894897461,9001800,0.0,0.0
-2024-09-04 00:00:00-04:00,36.91999816894531,37.380001068115234,36.83000183105469,37.22999954223633,37.00183868408203,7264100,0.0,0.0
-2024-09-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.7599983215332,36.970001220703125,36.74343490600586,5283300,0.0,0.0
-2024-09-06 00:00:00-04:00,36.849998474121094,37.29999923706055,36.84000015258789,36.86000061035156,36.63410568237305,5657800,0.0,0.0
-2024-09-09 00:00:00-04:00,36.72999954223633,37.4900016784668,36.689998626708984,37.27000045776367,37.041595458984375,7010900,0.0,0.0
-2024-09-10 00:00:00-04:00,37.29999923706055,37.400001525878906,37.02000045776367,37.20000076293945,36.972023010253906,4292000,0.0,0.0
-2024-09-11 00:00:00-04:00,37.16999816894531,37.18000030517578,36.66999816894531,37.040000915527344,36.81300354003906,4888100,0.0,0.0
-2024-09-12 00:00:00-04:00,37.040000915527344,37.13999938964844,36.790000915527344,37.04999923706055,36.822940826416016,4851900,0.0,0.0
-2024-09-13 00:00:00-04:00,37.150001525878906,37.689998626708984,37.119998931884766,37.61000061035156,37.37950897216797,5462300,0.0,0.0
-2024-09-16 00:00:00-04:00,37.81999969482422,37.84000015258789,37.27000045776367,37.349998474121094,37.12110137939453,4810000,0.0,0.0
-2024-09-17 00:00:00-04:00,37.31999969482422,37.61000061035156,37.27000045776367,37.5,37.27018356323242,5798600,0.0,0.0
-2024-09-18 00:00:00-04:00,37.369998931884766,37.66999816894531,37.29999923706055,37.5,37.27018356323242,13960700,0.0,0.0
-2024-09-19 00:00:00-04:00,37.650001525878906,37.70000076293945,37.369998931884766,37.5,37.27018356323242,11965800,0.0,0.0
-2024-09-20 00:00:00-04:00,37.34000015258789,37.630001068115234,37.29999923706055,37.459999084472656,37.23042678833008,17177900,0.0,0.0
-2024-09-23 00:00:00-04:00,37.56999969482422,38.060001373291016,37.470001220703125,38.0099983215332,37.77705764770508,7445400,0.0,0.0
-2024-09-24 00:00:00-04:00,37.95000076293945,38.279998779296875,37.72999954223633,37.83000183105469,37.59816360473633,4663400,0.0,0.0
-2024-09-25 00:00:00-04:00,37.83000183105469,37.90999984741211,37.54999923706055,37.58000183105469,37.34969711303711,4268100,0.0,0.0
-2024-09-26 00:00:00-04:00,37.61000061035156,37.72999954223633,37.369998931884766,37.529998779296875,37.29999923706055,5353200,0.0,0.0
-2024-09-27 00:00:00-04:00,37.400001525878906,37.81999969482422,37.34000015258789,37.41999816894531,37.41999816894531,4627600,0.23,0.0
-2024-09-30 00:00:00-04:00,37.619998931884766,37.81999969482422,37.349998474121094,37.47999954223633,37.47999954223633,6986600,0.0,0.0
-2024-10-01 00:00:00-04:00,37.720001220703125,37.720001220703125,37.13999938964844,37.189998626708984,37.189998626708984,11057500,0.0,0.0
-2024-10-02 00:00:00-04:00,37.15999984741211,37.189998626708984,36.779998779296875,37.02000045776367,37.02000045776367,6426600,0.0,0.0
-2024-10-03 00:00:00-04:00,36.849998474121094,36.91999816894531,36.54999923706055,36.63999938964844,36.63999938964844,6025600,0.0,0.0
-2024-10-04 00:00:00-04:00,36.58000183105469,36.59000015258789,36.2400016784668,36.38999938964844,36.38999938964844,9473500,0.0,0.0
diff --git a/stockapp/sample/KDP_10year_data_adjust.csv b/stockapp/sample/KDP_10year_data_adjust.csv
deleted file mode 100644
index 09c00b1..0000000
--- a/stockapp/sample/KDP_10year_data_adjust.csv
+++ /dev/null
@@ -1,2518 +0,0 @@
-Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
-2014-10-06 00:00:00-04:00,8.349144583180625,8.349144583180625,8.232220117904118,8.311882972717285,981900,0.0,0.0
-2014-10-07 00:00:00-04:00,8.279759875402203,8.349143453050717,8.245067596435547,8.245067596435547,1634500,0.0,0.0
-2014-10-08 00:00:00-04:00,8.265627040375017,8.382550522429247,8.241214025098737,8.377410888671875,1401200,0.0,0.0
-2014-10-09 00:00:00-04:00,8.392830635845147,8.450649805944487,8.236075221443377,8.256633758544922,1879700,0.0,0.0
-2014-10-10 00:00:00-04:00,8.290036337311827,8.376123948958407,8.275903574502996,8.278472900390625,1650800,0.0,0.0
-2014-10-13 00:00:00-04:00,8.25791596852984,8.302887512675959,8.183393249824979,8.196242332458496,1095000,0.0,0.0
-2014-10-14 00:00:00-04:00,8.228366568229948,8.300319490209153,8.22194227021645,8.233506202697754,1594000,0.0,0.0
-2014-10-15 00:00:00-04:00,8.167976374522544,8.210377619961331,7.871169126878466,7.984238624572754,2382700,0.0,0.0
-2014-10-16 00:00:00-04:00,7.87631030293966,7.984240187746233,7.792793439429294,7.946978569030762,2229500,0.0,0.0
-2014-10-17 00:00:00-04:00,7.994515095324551,8.134566887397973,7.935410305077724,8.10629940032959,1853100,0.0,0.0
-2014-10-20 00:00:00-04:00,8.10758773571729,8.345290196931,8.08959950494123,8.336296081542969,1790100,0.0,0.0
-2014-10-21 00:00:00-04:00,8.323446973645295,8.436516966184097,8.287470514304765,8.397970199584961,1529900,0.0,0.0
-2014-10-22 00:00:00-04:00,8.399256293668312,8.43266244949068,8.281046653661509,8.406965255737305,2433700,0.0,0.0
-2014-10-23 00:00:00-04:00,8.625396090169698,8.910639507906463,8.57657102003699,8.60226821899414,2675300,0.0,0.0
-2014-10-24 00:00:00-04:00,8.611258112910889,8.67164757915352,8.535450726970442,8.582991600036621,1587500,0.0,0.0
-2014-10-27 00:00:00-04:00,8.525172223546248,8.732037827147055,8.512323629219503,8.726898193359375,1832100,0.0,0.0
-2014-10-28 00:00:00-04:00,8.78600456137116,8.828405814798563,8.669081051347728,8.72433090209961,1453100,0.0,0.0
-2014-10-29 00:00:00-04:00,8.726899585330408,8.75516708552896,8.645952545904157,8.701202392578125,1237200,0.0,0.0
-2014-10-30 00:00:00-04:00,8.720473922042522,8.899072020444613,8.675502373865925,8.857955932617188,1683400,0.0,0.0
-2014-10-31 00:00:00-04:00,8.953038849638412,8.97873604308817,8.860527384763126,8.897789001464844,1884300,0.0,0.0
-2014-11-03 00:00:00-05:00,8.877229462141727,8.95432299437387,8.875945288813513,8.933764457702637,1468500,0.0,0.0
-2014-11-04 00:00:00-05:00,8.947900076279836,9.063539418506208,8.946614922398101,9.0391263961792,1617500,0.0,0.0
-2014-11-05 00:00:00-05:00,9.12007486187413,9.121359035532068,8.84510975486415,8.865668296813965,1889800,0.0,0.0
-2014-11-06 00:00:00-05:00,8.897786560032229,8.998006959386299,8.882367660022055,8.986443519592285,1792300,0.0,0.0
-2014-11-07 00:00:00-05:00,8.985158792248702,9.039123474415993,8.928623803148756,8.987728118896484,1168500,0.0,0.0
-2014-11-10 00:00:00-05:00,8.987727337378528,9.066105027166435,8.942756772816152,9.05454158782959,1184700,0.0,0.0
-2014-11-11 00:00:00-05:00,9.055829490217604,9.066107779320001,8.945329795014898,8.960747718811035,1254700,0.0,0.0
-2014-11-12 00:00:00-05:00,8.906783222614804,9.089235847008716,8.870806759245312,9.078957557678223,1552700,0.0,0.0
-2014-11-13 00:00:00-05:00,9.100798501952138,9.18688516261314,9.018566321576715,9.085379600524902,1408000,0.0,0.0
-2014-11-14 00:00:00-05:00,9.087949883755758,9.093088537266455,8.969740267026571,9.007001876831055,1215100,0.0,0.0
-2014-11-17 00:00:00-05:00,8.994153969700683,9.093089232041995,8.972311259614093,9.090519905090332,1258300,0.0,0.0
-2014-11-18 00:00:00-05:00,9.143201753652496,9.180462391452727,9.080241960878025,9.109794616699219,1970700,0.0,0.0
-2014-11-19 00:00:00-05:00,9.144484919272923,9.148339399980168,9.082811267386957,9.145770072937012,2333100,0.0,0.0
-2014-11-20 00:00:00-05:00,9.105937937392309,9.266547814358757,9.105937937392309,9.220292091369629,1494300,0.0,0.0
-2014-11-21 00:00:00-05:00,9.32180090303866,9.332079193733446,9.198451611848885,9.248562812805176,1815100,0.0,0.0
-2014-11-24 00:00:00-05:00,9.28324963941692,9.355202540924047,9.25626730135175,9.339784622192383,1673500,0.0,0.0
-2014-11-25 00:00:00-05:00,9.334650033180008,9.473417258456637,9.32180143386594,9.4130277633667,1764900,0.0,0.0
-2014-11-26 00:00:00-05:00,9.388612102055804,9.432298503798414,9.33336225826325,9.365484237670898,1329300,0.0,0.0
-2014-11-28 00:00:00-05:00,9.404034158226725,9.544085564866199,9.404034158226725,9.508109092712402,708700,0.0,0.0
-2014-12-01 00:00:00-05:00,9.359058473458072,9.464419495998857,9.310233422753859,9.383471488952637,1529300,0.0,0.0
-2014-12-02 00:00:00-05:00,9.371911737079897,9.502969019654232,9.34107392212157,9.455428123474121,2106400,0.0,0.0
-2014-12-03 00:00:00-05:00,9.44129367584449,9.466990870133595,9.288392723054478,9.302526473999023,2774600,0.0,0.0
-2014-12-04 00:00:00-05:00,9.310234532520727,9.353920934913887,9.247275726423998,9.266549110412598,1788500,0.0,0.0
-2014-12-05 00:00:00-05:00,9.249843453912106,9.283250581696242,9.197163925757183,9.243419647216797,1389200,0.0,0.0
-2014-12-08 00:00:00-05:00,9.256268546964531,9.307663903650772,9.192024596177951,9.220292091369629,1480000,0.0,0.0
-2014-12-09 00:00:00-05:00,9.15347902175272,9.230571576646579,9.058398236726461,9.154764175415039,1631700,0.0,0.0
-2014-12-10 00:00:00-05:00,9.15733214889441,9.27168728109739,9.135489441288676,9.153477668762207,1572100,0.0,0.0
-2014-12-11 00:00:00-05:00,9.159938253293287,9.263323959282355,9.137969111207338,9.179323196411133,1283200,0.41,0.0
-2014-12-12 00:00:00-05:00,9.127632740963193,9.256864414415107,9.068186289490445,9.073355674743652,1435500,0.0,0.0
-2014-12-15 00:00:00-05:00,9.121171892377946,9.161233396271347,9.017786157605986,9.034586906433105,1364100,0.0,0.0
-2014-12-16 00:00:00-05:00,9.013911995413629,9.23360551346276,8.96738849978633,9.032004356384277,1227900,0.0,0.0
-2014-12-17 00:00:00-05:00,9.024247821025089,9.148310106848855,9.008739665562342,9.112125396728516,2068100,0.0,0.0
-2014-12-18 00:00:00-05:00,9.212925950595478,9.344741821289064,9.140556530289933,9.344741821289062,2347600,0.0,0.0
-2014-12-19 00:00:00-05:00,9.331819016282033,9.413234615564534,9.216802905852715,9.2607421875,2703800,0.0,0.0
-2014-12-22 00:00:00-05:00,9.294340819524978,9.40806531218267,9.294340819524978,9.4028959274292,1073000,0.0,0.0
-2014-12-23 00:00:00-05:00,9.449420678822307,9.511451332312209,9.4339125224701,9.492066383361816,936000,0.0,0.0
-2014-12-24 00:00:00-05:00,9.488189452089827,9.560559861382938,9.484312659548301,9.495944023132324,500900,0.0,0.0
-2014-12-26 00:00:00-05:00,9.485606007741236,9.4959447793149,9.444251907406105,9.448128700256348,461500,0.0,0.0
-2014-12-29 00:00:00-05:00,9.431327442463399,9.46751215128183,9.336987892221597,9.422281265258789,599500,0.0,0.0
-2014-12-30 00:00:00-05:00,9.38609637725465,9.452004808815822,9.369296614133333,9.395142555236816,813000,0.0,0.0
-2014-12-31 00:00:00-05:00,9.408066478053161,9.422282041396999,9.263326644897461,9.263326644897461,871300,0.0,0.0
-2015-01-02 00:00:00-05:00,9.263328541887304,9.348620953457488,9.171574150761353,9.252989768981934,1042400,0.0,0.0
-2015-01-05 00:00:00-05:00,9.174156646810866,9.26720361375544,9.166403061551975,9.224556922912598,1433500,0.0,0.0
-2015-01-06 00:00:00-05:00,9.258156717981663,9.303387605084877,9.147017403408396,9.237480163574219,1549100,0.0,0.0
-2015-01-07 00:00:00-05:00,9.294342670162854,9.401605206746396,9.273666112991299,9.371881484985352,1163600,0.0,0.0
-2015-01-08 00:00:00-05:00,9.463638193162554,9.59545409847081,9.453299420129843,9.58899211883545,1794800,0.0,0.0
-2015-01-09 00:00:00-05:00,9.592868015294753,9.596744807931163,9.485605484543205,9.5437593460083,1159900,0.0,0.0
-2015-01-12 00:00:00-05:00,9.583821900637583,9.587698693299673,9.450712441495831,9.46363639831543,1049900,0.0,0.0
-2015-01-13 00:00:00-05:00,9.554097375012725,9.675575459969751,9.480435362763325,9.536005020141602,1311400,0.0,0.0
-2015-01-14 00:00:00-05:00,9.455880137498726,9.675574546704745,9.441664576304717,9.66781997680664,1395600,0.0,0.0
-2015-01-15 00:00:00-05:00,9.833237233901897,9.833237233901897,9.696251980088464,9.758283615112305,1566700,0.0,0.0
-2015-01-16 00:00:00-05:00,9.754407432988472,9.886223309965859,9.733729891367222,9.881053924560547,1036500,0.0,0.0
-2015-01-20 00:00:00-05:00,9.966345496580432,10.05809985246865,9.856497802076632,10.05422306060791,1445000,0.0,0.0
-2015-01-21 00:00:00-05:00,10.058102722878925,10.183457620599834,9.992194284559359,10.175703048706055,2058900,0.0,0.0
-2015-01-22 00:00:00-05:00,10.227395596071782,10.262288703582328,10.113672066837848,10.253241539001465,3003900,0.0,0.0
-2015-01-23 00:00:00-05:00,10.26745409964636,10.272623483911893,10.134345659176415,10.145977020263672,1088800,0.0,0.0
-2015-01-26 00:00:00-05:00,10.145974467125637,10.231266821145823,10.090404832703777,10.22480583190918,1264900,0.0,0.0
-2015-01-27 00:00:00-05:00,10.127887830908508,10.275211877623143,10.099456701549624,10.235149383544922,1497200,0.0,0.0
-2015-01-28 00:00:00-05:00,10.271333687548909,10.343703108102378,10.118840275697377,10.139516830444336,1050200,0.0,0.0
-2015-01-29 00:00:00-05:00,10.162781326432967,10.236443359744154,10.068442732768299,10.219643592834473,1870900,0.0,0.0
-2015-01-30 00:00:00-05:00,10.171825052971053,10.182163823633879,9.967638769197704,9.98573112487793,1590500,0.0,0.0
-2015-02-02 00:00:00-05:00,10.006408843220264,10.148563491490856,9.912069284682092,10.144686698913574,1400300,0.0,0.0
-2015-02-03 00:00:00-05:00,10.139513776653574,10.189914034496674,10.030959678517393,10.056805610656738,1225100,0.0,0.0
-2015-02-04 00:00:00-05:00,10.047758611369709,10.235144068902317,10.030958855453505,10.164067268371582,1249200,0.0,0.0
-2015-02-05 00:00:00-05:00,10.165361763945679,10.195084490436253,9.981852077001966,9.997360229492188,1922900,0.0,0.0
-2015-02-06 00:00:00-05:00,9.881054892761124,10.130472093739883,9.881054892761124,10.078779220581055,1981500,0.0,0.0
-2015-02-09 00:00:00-05:00,10.083947746572818,10.12788703009669,10.016747707368586,10.064562797546387,939900,0.0,0.0
-2015-02-10 00:00:00-05:00,10.169241221383118,10.223518290388478,10.042593741077807,10.182164192199707,1273100,0.0,0.0
-2015-02-11 00:00:00-05:00,10.19896295847465,10.277794354495521,10.1317629252231,10.272624969482422,1656300,0.0,0.0
-2015-02-12 00:00:00-05:00,10.403147538014943,10.525917207744476,10.050344709425424,10.1188383102417,2782800,0.0,0.0
-2015-02-13 00:00:00-05:00,10.02191577775215,10.05163850786089,9.8409912538457,9.944375991821289,2685000,0.0,0.0
-2015-02-17 00:00:00-05:00,9.893976216605997,10.011577508103477,9.855207307663944,9.959884643554688,1518100,0.0,0.0
-2015-02-18 00:00:00-05:00,9.909484979988846,10.11884065057968,9.909484979988846,10.08265495300293,1377400,0.0,0.0
-2015-02-19 00:00:00-05:00,10.086534190152886,10.183457961412678,10.073610231883912,10.108503341674805,1626800,0.0,0.0
-2015-02-20 00:00:00-05:00,10.078779291949042,10.188626031964658,10.005117267612965,10.186041831970215,1322300,0.0,0.0
-2015-02-23 00:00:00-05:00,10.186041725135624,10.209303468679858,10.136934038079815,10.189918518066406,874500,0.0,0.0
-2015-02-24 00:00:00-05:00,10.167946269564336,10.219639126797496,10.124006995830413,10.197669982910156,1488900,0.0,0.0
-2015-02-25 00:00:00-05:00,10.209303748954976,10.23902747217288,10.145980495441531,10.213180541992188,813900,0.0,0.0
-2015-02-26 00:00:00-05:00,10.21834730022628,10.21834730022628,10.067146494901191,10.104623794555664,3503100,0.0,0.0
-2015-02-27 00:00:00-05:00,10.104625381340698,10.222225697518976,10.094286610303637,10.182164192199707,1398500,0.0,0.0
-2015-03-02 00:00:00-05:00,10.200257261306001,10.263580512903808,10.182164903706628,10.235149383544922,1039100,0.0,0.0
-2015-03-03 00:00:00-05:00,10.242901867259587,10.249362858822508,10.143392934789059,10.208008766174316,1059100,0.0,0.0
-2015-03-04 00:00:00-05:00,10.205425637086721,10.208009836791053,10.036132456608856,10.08265495300293,1826500,0.0,0.0
-2015-03-05 00:00:00-05:00,10.12271764403152,10.215764610585351,10.089117131451644,10.196379661560059,1376700,0.0,0.0
-2015-03-06 00:00:00-05:00,10.18345716453921,10.18345716453921,10.091701800615523,10.1253023147583,2182200,0.0,0.0
-2015-03-09 00:00:00-04:00,10.129178730104377,10.215764705090418,10.100748588691669,10.182164192199707,1101900,0.0,0.0
-2015-03-10 00:00:00-04:00,10.090409146745513,10.142102012534297,10.065854813654974,10.0736083984375,1061200,0.0,0.0
-2015-03-11 00:00:00-04:00,10.092992553543704,10.092992553543704,9.922406800011899,9.934038162231445,898100,0.0,0.0
-2015-03-12 00:00:00-04:00,9.980854188258366,10.092691852020348,9.980854188258366,10.086189270019531,864300,0.48,0.0
-2015-03-13 00:00:00-04:00,10.043275744394986,10.077086393244931,9.941840821380966,9.973052024841309,1126200,0.0,0.0
-2015-03-16 00:00:00-04:00,10.001661400161177,10.101794612181878,9.991257666088856,10.048476219177246,1523100,0.0,0.0
-2015-03-17 00:00:00-04:00,9.983454087086702,10.01206385889905,9.81569859265006,9.849509239196777,1562800,0.0,0.0
-2015-03-18 00:00:00-04:00,9.845607394859742,10.014664584326173,9.728567878471798,9.967848777770996,1458300,0.0,0.0
-2015-03-19 00:00:00-04:00,9.931437562402486,9.992557266984656,9.846908960365456,9.897625923156738,1006900,0.0,0.0
-2015-03-20 00:00:00-04:00,9.945742832211671,10.022468140671988,9.906729324488134,10.017266273498535,1826100,0.0,0.0
-2015-03-23 00:00:00-04:00,10.013363379577255,10.097891970173427,10.013363379577255,10.065381050109863,1462500,0.0,0.0
-2015-03-24 00:00:00-04:00,10.061482162701752,10.15771422994287,10.048476998025986,10.092692375183105,1228200,0.0,0.0
-2015-03-25 00:00:00-04:00,10.146007896665031,10.1733179436905,10.03417124002193,10.035470962524414,1464200,0.0,0.0
-2015-03-26 00:00:00-04:00,10.136905659946743,10.330671480451334,10.130404070469297,10.286456108093262,2313000,0.0,0.0
-2015-03-27 00:00:00-04:00,10.33847279253634,10.356678828773473,10.213630975986902,10.263047218322754,1690500,0.0,0.0
-2015-03-30 00:00:00-04:00,10.274754963005368,10.400897534668081,10.212333538621541,10.360583305358887,1247700,0.0,0.0
-2015-03-31 00:00:00-04:00,10.307264506871418,10.37878795051356,10.196727554221017,10.205830574035645,1910200,0.0,0.0
-2015-04-01 00:00:00-04:00,10.222736131381334,10.237041018866181,10.133005653913608,10.208431243896484,1899100,0.0,0.0
-2015-04-02 00:00:00-04:00,10.214932576361623,10.214932576361623,10.135605843526553,10.159013748168945,1880500,0.0,0.0
-2015-04-06 00:00:00-04:00,10.143411308046499,10.360584106909279,10.113500812513053,10.231841087341309,1982200,0.0,0.0
-2015-04-07 00:00:00-04:00,10.285155946426107,10.347577360125236,10.276052926944434,10.316367149353027,2187500,0.0,0.0
-2015-04-08 00:00:00-04:00,10.31116648235308,10.339776258955398,10.207131111463712,10.250045776367188,1546300,0.0,0.0
-2015-04-09 00:00:00-04:00,10.257844532843597,10.30986220029082,10.226634329237058,10.276050567626953,1348700,0.0,0.0
-2015-04-10 00:00:00-04:00,10.298161219232176,10.322868848283736,10.216233050876491,10.237040519714355,1354900,0.0,0.0
-2015-04-13 00:00:00-04:00,10.237038609428602,10.259145796827472,10.153810733917355,10.156411170959473,861500,0.0,0.0
-2015-04-14 00:00:00-04:00,10.142106810094466,10.195425197676766,10.091389851843033,10.162914276123047,1159400,0.0,0.0
-2015-04-15 00:00:00-04:00,10.201927319193423,10.27865361398538,10.11609899773211,10.146008491516113,1321500,0.0,0.0
-2015-04-16 00:00:00-04:00,10.16291749118475,10.220136056555395,10.130406559346127,10.190226554870605,976900,0.0,0.0
-2015-04-17 00:00:00-04:00,10.130405048894131,10.152512241131017,9.970450851549252,10.010765075683594,1025900,0.0,0.0
-2015-04-20 00:00:00-04:00,10.039374006524644,10.199328206235508,10.034173131225304,10.116100311279297,919000,0.0,0.0
-2015-04-21 00:00:00-04:00,10.162917814195652,10.330674346873392,10.15901666099581,10.298163414001465,1862800,0.0,0.0
-2015-04-22 00:00:00-04:00,10.341073959586478,10.350176978347594,10.152511002897086,10.248743057250977,1436900,0.0,0.0
-2015-04-23 00:00:00-04:00,10.351477294999297,10.400894531077528,10.17851895303468,10.266948699951172,1884400,0.0,0.0
-2015-04-24 00:00:00-04:00,10.298162736447802,10.369686188767293,10.23053944491661,10.255248069763184,1273800,0.0,0.0
-2015-04-27 00:00:00-04:00,10.295560086427475,10.295560086427475,10.021167784182932,10.044575691223145,1204200,0.0,0.0
-2015-04-28 00:00:00-04:00,10.031572302569613,10.092693008624636,9.89372627931689,9.915833473205566,1771900,0.0,0.0
-2015-04-29 00:00:00-04:00,9.911932580194945,9.918434170956512,9.723368589322096,9.792292594909668,1896700,0.0,0.0
-2015-04-30 00:00:00-04:00,9.776683999851292,9.82610024156981,9.653142899477718,9.698657989501953,1467700,0.0,0.0
-2015-05-01 00:00:00-04:00,9.731170538336865,9.88202071796973,9.716865651627534,9.879420280456543,1470300,0.0,0.0
-2015-05-04 00:00:00-04:00,9.858613072699182,9.921034488369951,9.843008462897547,9.905428886413574,781400,0.0,0.0
-2015-05-05 00:00:00-04:00,9.86511275734527,9.927533162527428,9.784485325817661,9.824799537658691,790600,0.0,0.0
-2015-05-06 00:00:00-04:00,9.863816538948013,9.914533513334064,9.792293084068795,9.820901870727539,1063300,0.0,0.0
-2015-05-07 00:00:00-04:00,9.857316449893716,9.917136454639788,9.831307105120388,9.850813865661621,1194500,0.0,0.0
-2015-05-08 00:00:00-04:00,9.931437097595472,10.000360095488448,9.90412804138248,9.9496431350708,818400,0.0,0.0
-2015-05-11 00:00:00-04:00,9.915832843738078,10.056280288035381,9.914532128840483,9.931438446044922,830200,0.0,0.0
-2015-05-12 00:00:00-04:00,9.878121117918399,9.880722547995106,9.792292776329655,9.852112770080566,802000,0.0,0.0
-2015-05-13 00:00:00-04:00,9.874220990576617,10.02377148656489,9.874220990576617,10.014668464660645,1976300,0.0,0.0
-2015-05-14 00:00:00-04:00,10.05887840404111,10.13170353917658,10.03677121665826,10.09919261932373,993900,0.0,0.0
-2015-05-15 00:00:00-04:00,10.095289682015098,10.204526880054704,10.035469713246405,10.066680908203125,1670700,0.0,0.0
-2015-05-18 00:00:00-04:00,10.054976793486723,10.110895612767631,10.053676078948705,10.058877944946289,856700,0.0,0.0
-2015-05-19 00:00:00-04:00,10.057579559291455,10.135606575168262,10.03027050059646,10.075786590576172,1576900,0.0,0.0
-2015-05-20 00:00:00-04:00,10.090088674693082,10.131703604842803,10.065381050109863,10.065381050109863,1075400,0.0,0.0
-2015-05-21 00:00:00-04:00,10.073187420566335,10.122603681839529,10.022470444162153,10.103097915649414,844200,0.0,0.0
-2015-05-22 00:00:00-04:00,10.092692190918765,10.116100097891108,10.00686286796859,10.021167755126953,977900,0.0,0.0
-2015-05-26 00:00:00-04:00,10.010765948551951,10.039374733388712,9.927537055415087,9.940542221069336,1069800,0.0,0.0
-2015-05-27 00:00:00-04:00,9.969150567432978,10.073184932653582,9.94574266163127,10.061481475830078,824800,0.0,0.0
-2015-05-28 00:00:00-04:00,10.031572644198656,10.079689178555133,9.966550783143619,10.012065887451172,900900,0.0,0.0
-2015-05-29 00:00:00-04:00,9.995158691937501,10.025068186823855,9.915831956909848,9.966548919677734,883900,0.0,0.0
-2015-06-01 00:00:00-04:00,9.978253337484169,10.022467718363417,9.905428192279121,9.943140983581543,690300,0.0,0.0
-2015-06-02 00:00:00-04:00,9.943143667321571,9.948345535679866,9.841709714722176,9.883323669433594,621800,0.0,0.0
-2015-06-03 00:00:00-04:00,9.93794139701419,9.945744695313492,9.843010031740985,9.901529312133789,1148800,0.0,0.0
-2015-06-04 00:00:00-04:00,9.85861471035427,9.89502679547964,9.772786365723748,9.787091255187988,1082900,0.0,0.0
-2015-06-05 00:00:00-04:00,9.771485876901858,9.785790766697332,9.532205887877446,9.605030059814453,1578100,0.0,0.0
-2015-06-08 00:00:00-04:00,9.598526041206883,9.621933948994489,9.549109787946287,9.553010940551758,697700,0.0,0.0
-2015-06-09 00:00:00-04:00,9.553010815071126,9.577719437454263,9.464581052607802,9.528302192687988,1291200,0.0,0.0
-2015-06-10 00:00:00-04:00,9.573817022023606,9.663546495398998,9.545207250860138,9.628435134887695,1089200,0.0,0.0
-2015-06-11 00:00:00-04:00,9.645453773130178,9.733151373246049,9.645453773130178,9.708281517028809,1064600,0.48,0.0
-2015-06-12 00:00:00-04:00,9.675556000139416,9.704352458252782,9.620581488447753,9.62581729888916,673900,0.0,0.0
-2015-06-15 00:00:00-04:00,9.5996382572913,9.638906336330875,9.500160854680846,9.522412300109863,1264900,0.0,0.0
-2015-06-16 00:00:00-04:00,9.532883910468854,9.633670515236902,9.523721491853577,9.62581729888916,719300,0.0,0.0
-2015-06-17 00:00:00-04:00,9.619271207778237,9.718749597755112,9.589166549401057,9.697806358337402,840900,0.0,0.0
-2015-06-18 00:00:00-04:00,9.718748306803915,9.824770696044297,9.705659283220786,9.786811828613281,717100,0.0,0.0
-2015-06-19 00:00:00-04:00,9.786816919363044,9.815613385401907,9.74754982818833,9.764565467834473,1283800,0.0,0.0
-2015-06-22 00:00:00-04:00,9.8025212053848,9.860114118957476,9.771107342812742,9.775033950805664,465700,0.0,0.0
-2015-06-23 00:00:00-04:00,9.761946599941108,9.793360467904336,9.717442704916747,9.718751907348633,566800,0.0,0.0
-2015-06-24 00:00:00-04:00,9.72922321088446,9.86404209671598,9.72922321088446,9.741003036499023,982100,0.0,0.0
-2015-06-25 00:00:00-04:00,9.754091853699547,9.820847193292519,9.746238636792894,9.776344299316406,1243400,0.0,0.0
-2015-06-26 00:00:00-04:00,9.78288723669973,9.837862744879542,9.759326589945152,9.799903869628906,782400,0.0,0.0
-2015-06-29 00:00:00-04:00,9.722679688130878,9.74100452987098,9.593096593360448,9.598332405090332,687400,0.0,0.0
-2015-06-30 00:00:00-04:00,9.665084599917558,9.678174625634293,9.517176696428743,9.542046546936035,1216100,0.0,0.0
-2015-07-01 00:00:00-04:00,9.5957127308471,9.760637283325195,9.576079687742794,9.760637283325195,1631600,0.0,0.0
-2015-07-02 00:00:00-04:00,9.755402059238742,9.797287551429452,9.654615436933529,9.709589958190918,925600,0.0,0.0
-2015-07-06 00:00:00-04:00,9.657229880977548,9.875819695089092,9.629742628780463,9.836552619934082,1443800,0.0,0.0
-2015-07-07 00:00:00-04:00,9.848333541035768,10.148076941696475,9.83917112261508,10.123207092285156,1781100,0.0,0.0
-2015-07-08 00:00:00-04:00,10.086557381031618,10.09964740612274,9.964827537536621,9.964827537536621,1096100,0.0,0.0
-2015-07-09 00:00:00-04:00,10.087869013294307,10.180802421781138,9.976610763620155,9.992317199707031,1005700,0.0,0.0
-2015-07-10 00:00:00-04:00,10.062998227800211,10.170329858531323,10.038129373418453,10.102266311645508,895900,0.0,0.0
-2015-07-13 00:00:00-04:00,10.172949500053786,10.256720490387025,10.136299816611617,10.250175476074219,751700,0.0,0.0
-2015-07-14 00:00:00-04:00,10.271118314578976,10.33263785160894,10.220070400581546,10.284207344055176,972100,0.0,0.0
-2015-07-15 00:00:00-04:00,10.255409572041174,10.331327331400981,10.223995705579078,10.251482963562012,729300,0.0,0.0
-2015-07-16 00:00:00-04:00,10.318237774387503,10.339180018078535,10.284205504932222,10.309075355529785,726100,0.0,0.0
-2015-07-17 00:00:00-04:00,10.286822995453258,10.307766237945177,10.237084292478102,10.297294616699219,464700,0.0,0.0
-2015-07-20 00:00:00-04:00,10.335254734228148,10.375831023136506,10.289442634068891,10.360124588012695,625500,0.0,0.0
-2015-07-21 00:00:00-04:00,10.378447571072398,10.428186271112917,10.280278374598344,10.311692237854004,659500,0.0,0.0
-2015-07-22 00:00:00-04:00,10.272426769026081,10.402009849072755,10.271117566585122,10.303840637207031,1024200,0.0,0.0
-2015-07-23 00:00:00-04:00,10.33132459688283,10.388917502343528,10.004093995180762,10.1127347946167,1261300,0.0,0.0
-2015-07-24 00:00:00-04:00,10.138913070342314,10.255407087266619,10.117970830651265,10.19912338256836,895800,0.0,0.0
-2015-07-27 00:00:00-04:00,10.153315072771187,10.210908000938806,10.08263311510064,10.162477493286133,1381900,0.0,0.0
-2015-07-28 00:00:00-04:00,10.197815926850927,10.350959623434521,10.184725902627118,10.337870597839355,1087700,0.0,0.0
-2015-07-29 00:00:00-04:00,10.352270875861224,10.426880440847516,10.301222961965609,10.405937194824219,1309400,0.0,0.0
-2015-07-30 00:00:00-04:00,10.350962555604152,10.484472252300646,10.340490932710212,10.447822570800781,1000600,0.0,0.0
-2015-07-31 00:00:00-04:00,10.500178337097168,10.525048188616625,10.462219457957028,10.500178337097168,1504500,0.0,0.0
-2015-08-03 00:00:00-04:00,10.515883240632117,10.610125823593947,10.500176809224246,10.551224708557129,788200,0.0,0.0
-2015-08-04 00:00:00-04:00,10.536826304473953,10.699132417622504,10.536826304473953,10.671645164489746,1296500,0.0,0.0
-2015-08-05 00:00:00-04:00,10.748874760733186,10.911180913868211,10.71615168961401,10.89547348022461,1989900,0.0,0.0
-2015-08-06 00:00:00-04:00,10.912490661094179,10.93866871984481,10.746256892277998,10.771126747131348,1632300,0.0,0.0
-2015-08-07 00:00:00-04:00,10.768506391832705,10.835261727774597,10.704369460469026,10.716150283813477,1191300,0.0,0.0
-2015-08-10 00:00:00-04:00,10.782903551498574,10.820862425087245,10.67164533505103,10.703059196472168,974300,0.0,0.0
-2015-08-11 00:00:00-04:00,10.642850388255225,10.721386550885843,10.627143954632134,10.688663482666016,788400,0.0,0.0
-2015-08-12 00:00:00-04:00,10.629761307218429,10.70698826711569,10.54075452216311,10.68211841583252,992000,0.0,0.0
-2015-08-13 00:00:00-04:00,10.669029345011543,10.798612414367899,10.667720142678592,10.748873710632324,609600,0.0,0.0
-2015-08-14 00:00:00-04:00,10.74233137408914,10.785526074179643,10.697828469968522,10.765892028808594,653000,0.0,0.0
-2015-08-17 00:00:00-04:00,10.71483950434531,10.864056587219237,10.71483950434531,10.864056587219238,610800,0.0,0.0
-2015-08-18 00:00:00-04:00,10.837879749395357,10.881073437122094,10.807774089582212,10.835261344909668,713400,0.0,0.0
-2015-08-19 00:00:00-04:00,10.782904170935312,10.891544987934031,10.710914026100118,10.810391426086426,1029200,0.0,0.0
-2015-08-20 00:00:00-04:00,10.720078185970374,10.756727865458968,10.648087030811446,10.657249450683594,725900,0.0,0.0
-2015-08-21 00:00:00-04:00,10.599658478103462,10.599658478103462,10.3352554832305,10.34049129486084,1309200,0.0,0.0
-2015-08-24 00:00:00-04:00,9.94650394970275,10.186037058694021,9.42424403883347,10.045982360839844,1984600,0.0,0.0
-2015-08-25 00:00:00-04:00,10.243627820429769,10.272424275367248,9.807756385883996,9.819536209106445,1593700,0.0,0.0
-2015-08-26 00:00:00-04:00,9.98969882003694,10.036820120964899,9.661158915963904,10.028966903686523,3405900,0.0,0.0
-2015-08-27 00:00:00-04:00,10.106192382858495,10.163785303134455,9.9072365652406,10.08655834197998,2228000,0.0,0.0
-2015-08-28 00:00:00-04:00,10.043364703801746,10.100956625755117,9.99100759405693,10.093103408813477,1007800,0.0,0.0
-2015-08-31 00:00:00-04:00,10.06299756684557,10.085250012165051,10.005405645918417,10.043364524841309,1166100,0.0,0.0
-2015-09-01 00:00:00-04:00,9.884982670919513,9.985770266631214,9.828698961251963,9.870585441589355,1820200,0.0,0.0
-2015-09-02 00:00:00-04:00,9.959594859382868,10.02896861884531,9.903312127757205,10.02765941619873,1113700,0.0,0.0
-2015-09-03 00:00:00-04:00,10.044672510313342,10.144150915031643,10.040745901997804,10.072159767150879,1116700,0.0,0.0
-2015-09-04 00:00:00-04:00,9.972684876757834,9.987083109966065,9.856190807075967,9.917709350585938,1107200,0.0,0.0
-2015-09-08 00:00:00-04:00,10.032892193767804,10.179490889718183,10.017184762646526,10.166401863098145,1320100,0.0,0.0
-2015-09-09 00:00:00-04:00,10.217448308226652,10.241008952232798,9.92294075746413,9.950428009033203,1297900,0.0,0.0
-2015-09-10 00:00:00-04:00,9.979409618566644,10.059761331695261,9.925402301064931,10.004436492919922,1001300,0.48,0.0
-2015-09-11 00:00:00-04:00,9.964919610459729,10.072933237356082,9.955698971760318,10.070298194885254,997800,0.0,0.0
-2015-09-14 00:00:00-04:00,10.06766669429183,10.07952137347503,10.000487163996873,10.037369728088379,913900,0.0,0.0
-2015-09-15 00:00:00-04:00,10.063709984004095,10.148013231631385,10.016289281591996,10.116399765014648,1048900,0.0,0.0
-2015-09-16 00:00:00-04:00,10.117720777905022,10.20202406300216,10.117720777905022,10.176997184753418,971100,0.0,0.0
-2015-09-17 00:00:00-04:00,10.179629502243921,10.369312364140775,10.157236665762838,10.249443054199219,789300,0.0,0.0
-2015-09-18 00:00:00-04:00,10.170410115549767,10.291595956693111,10.142748195613203,10.17304515838623,1453200,0.0,0.0
-2015-09-21 00:00:00-04:00,10.208611162559084,10.30345261415555,10.208611162559084,10.282376289367676,880600,0.0,0.0
-2015-09-22 00:00:00-04:00,10.178313701257688,10.208610665421237,10.084789775758503,10.176997184753418,1058900,0.0,0.0
-2015-09-23 00:00:00-04:00,10.166457410869524,10.238906006094123,10.113767614794751,10.225732803344727,656600,0.0,0.0
-2015-09-24 00:00:00-04:00,10.182264051052044,10.270518876415437,10.153284614670223,10.250760078430176,781200,0.0,0.0
-2015-09-25 00:00:00-04:00,10.337699601726166,10.441760673720246,10.282374759874756,10.302133560180664,870300,0.0,0.0
-2015-09-28 00:00:00-04:00,10.271838190700015,10.307403229302487,10.116403827043186,10.167776107788086,1267600,0.0,0.0
-2015-09-29 00:00:00-04:00,10.158555348186288,10.331113468401778,10.142748106229961,10.306085586547852,1727600,0.0,0.0
-2015-09-30 00:00:00-04:00,10.41541766081119,10.42990738262955,10.3429690517194,10.4127836227417,1379400,0.0,0.0
-2015-10-01 00:00:00-04:00,10.399607950507015,10.448346185513998,10.325842842366049,10.435173988342285,1149900,0.0,0.0
-2015-10-02 00:00:00-04:00,10.339017202021111,10.494451573095722,10.275790240382808,10.481279373168945,1031000,0.0,0.0
-2015-10-05 00:00:00-04:00,10.595875995816469,10.892254915097991,10.595875995816469,10.876447677612305,1659700,0.0,0.0
-2015-10-06 00:00:00-04:00,10.902793862336994,10.969973376486921,10.788194637875995,10.796097755432129,1219900,0.0,0.0
-2015-10-07 00:00:00-04:00,10.806638539715903,10.947583198547363,10.78029313317411,10.947583198547363,1526800,0.0,0.0
-2015-10-08 00:00:00-04:00,10.925188653336123,11.037153850002005,10.865912251589943,11.012125968933105,1056600,0.0,0.0
-2015-10-09 00:00:00-04:00,10.988415560321938,11.088526079177617,10.98182996347346,11.025298118591309,1146100,0.0,0.0
-2015-10-12 00:00:00-04:00,11.023982819857663,11.104334547094455,11.013444657766899,11.068768501281738,975800,0.0,0.0
-2015-10-13 00:00:00-04:00,11.043739446879796,11.066133290192449,10.97260937274333,11.012125968933105,1153400,0.0,0.0
-2015-10-14 00:00:00-04:00,11.001589217660033,11.01739646114603,10.885672447019486,10.90674877166748,951800,0.0,0.0
-2015-10-15 00:00:00-04:00,10.988412111106248,11.002901826588717,10.860639713655752,10.93045425415039,867800,0.0,0.0
-2015-10-16 00:00:00-04:00,10.94099411669461,11.0845737861357,10.931773477737789,11.081938743591309,1067700,0.0,0.0
-2015-10-19 00:00:00-04:00,11.08193779700278,11.192586460007597,11.041103685821122,11.183365821838379,993700,0.0,0.0
-2015-10-20 00:00:00-04:00,11.168875711946987,11.288744003939135,11.141213798410337,11.160972595214844,1200300,0.0,0.0
-2015-10-21 00:00:00-04:00,11.167559594174802,11.286111384925185,11.1504358374453,11.172828674316406,1487500,0.0,0.0
-2015-10-22 00:00:00-04:00,11.28084328744846,11.870967250047643,11.28084328744846,11.802470207214355,2486800,0.0,0.0
-2015-10-23 00:00:00-04:00,11.88018818864343,11.961856427570607,11.749780701691416,11.840670585632324,2293100,0.0,0.0
-2015-10-26 00:00:00-04:00,11.855162714159736,11.855162714159736,11.781397578863501,11.83935546875,979500,0.0,0.0
-2015-10-27 00:00:00-04:00,11.861744662765073,11.923654088465305,11.815640466322954,11.919702529907227,1541000,0.0,0.0
-2015-10-28 00:00:00-04:00,11.963173320150343,11.980297077902032,11.844621522323122,11.977663040161133,1008800,0.0,0.0
-2015-10-29 00:00:00-04:00,11.930242337690487,11.948683616825548,11.847256581582714,11.865697860717773,951900,0.0,0.0
-2015-10-30 00:00:00-04:00,11.859112157000762,11.91311948211087,11.772174835205076,11.772174835205078,1222100,0.0,0.0
-2015-11-02 00:00:00-05:00,11.831448957204088,11.834082994863401,11.718166243341809,11.741876602172852,1386700,0.0,0.0
-2015-11-03 00:00:00-05:00,11.697089999509961,11.706310638047777,11.607517651582233,11.622007369995117,1758000,0.0,0.0
-2015-11-04 00:00:00-05:00,11.654939850451218,11.654939850451218,11.56668400751682,11.615422248840332,907500,0.0,0.0
-2015-11-05 00:00:00-05:00,11.641767918134732,11.643085439658826,11.524533626852064,11.55219554901123,1453100,0.0,0.0
-2015-11-06 00:00:00-05:00,11.516626528388572,11.552191557454806,11.333530293807849,11.362509727478027,2199700,0.0,0.0
-2015-11-09 00:00:00-05:00,11.357239898749686,11.36777805665694,11.262398487532511,11.315088272094727,1465000,0.0,0.0
-2015-11-10 00:00:00-05:00,11.3150904281729,11.53770327778146,11.311138869448227,11.47842788696289,1466700,0.0,0.0
-2015-11-11 00:00:00-05:00,11.520581554965666,11.75505012710483,11.507409355233861,11.654940605163574,1670000,0.0,0.0
-2015-11-12 00:00:00-05:00,11.614104584639875,11.648353105283194,11.432325830408743,11.436277389526367,1117700,0.0,0.0
-2015-11-13 00:00:00-05:00,11.448133996176233,11.591712682238969,11.407298870390283,11.441547393798828,1043300,0.0,0.0
-2015-11-16 00:00:00-05:00,11.441544846708497,11.59961321883317,11.424421091303488,11.594344139099121,909400,0.0,0.0
-2015-11-17 00:00:00-05:00,11.585125876367057,11.637815679537523,11.450767833008053,11.481064796447754,732300,0.0,0.0
-2015-11-18 00:00:00-05:00,11.492915288385023,11.703673419326215,11.470522456810592,11.693135261535645,856600,0.0,0.0
-2015-11-19 00:00:00-05:00,11.72870524697436,11.843305490390794,11.726070204151338,11.76558780670166,958900,0.0,0.0
-2015-11-20 00:00:00-05:00,11.819592130771271,11.855157160062845,11.567998868653468,11.575901985168457,1319500,0.0,0.0
-2015-11-23 00:00:00-05:00,11.633862968603504,11.793248878811058,11.604883529479528,11.741876602172852,1057600,0.0,0.0
-2015-11-24 00:00:00-05:00,11.657573132444714,11.82354564148588,11.62727617251069,11.781394004821777,1219600,0.0,0.0
-2015-11-25 00:00:00-05:00,11.77480768397026,11.849890319973209,11.728704487297275,11.827497482299805,1033700,0.0,0.0
-2015-11-27 00:00:00-05:00,11.819594861779809,11.946049780108634,11.751097819576055,11.930242538452148,639400,0.0,0.0
-2015-11-30 00:00:00-05:00,11.932876103995095,11.980296822113516,11.809056233329725,11.82222843170166,1813200,0.0,0.0
-2015-12-01 00:00:00-05:00,11.876237942881668,12.088312687242516,11.85779565578883,12.071188926696777,1778600,0.0,0.0
-2015-12-02 00:00:00-05:00,12.054063259463408,12.09226333923026,11.948683659763514,11.967124938964844,1065900,0.0,0.0
-2015-12-03 00:00:00-05:00,11.959221475636511,11.994786511648725,11.77744272662261,11.827497482299805,1309700,0.0,0.0
-2015-12-04 00:00:00-05:00,11.865698391895283,12.184470236899227,11.865698391895283,12.173932075500488,1214900,0.0,0.0
-2015-12-07 00:00:00-05:00,12.1541717080534,12.188420225699177,12.001372407357465,12.09489631652832,1029400,0.0,0.0
-2015-12-08 00:00:00-05:00,12.042207052288276,12.22266928229244,12.027717332836701,12.19237232208252,1349700,0.0,0.0
-2015-12-09 00:00:00-05:00,12.126510291144063,12.22793832701034,11.943414024032743,11.97898006439209,1048700,0.0,0.0
-2015-12-10 00:00:00-05:00,12.024004574657338,12.13921189753627,11.952496058573711,12.06108283996582,1104100,0.48,0.0
-2015-12-11 00:00:00-05:00,11.933955457672473,12.082268500659296,11.898200698876128,11.976330757141113,1185700,0.0,0.0
-2015-12-14 00:00:00-05:00,11.98560212769894,12.177615011334172,11.969711009139486,12.160400390625,1717300,0.0,0.0
-2015-12-15 00:00:00-05:00,12.208072451546116,12.426569517382433,12.208072451546116,12.359034538269043,1848000,0.0,0.0
-2015-12-16 00:00:00-05:00,12.393466009721323,12.476893132347826,12.186886487612158,12.458353996276855,1483300,0.0,0.0
-2015-12-17 00:00:00-05:00,12.435838248736685,12.437161750659172,12.282227159956003,12.319305419921875,1986200,0.0,0.0
-2015-12-18 00:00:00-05:00,12.295470290314306,12.295470290314306,12.13259063308539,12.135238647460938,2012400,0.0,0.0
-2015-12-21 00:00:00-05:00,12.22925871312778,12.241177303483216,12.099484793389239,12.206747055053711,1473300,0.0,0.0
-2015-12-22 00:00:00-05:00,12.280905855742416,12.421274889817715,12.18821018161379,12.386844635009766,1207300,0.0,0.0
-2015-12-23 00:00:00-05:00,12.449081795529477,12.46762092767982,12.400084940385325,12.42789363861084,1028700,0.0,0.0
-2015-12-24 00:00:00-05:00,12.396115412910385,12.488811096090796,12.38154880408101,12.437166213989258,347000,0.0,0.0
-2015-12-28 00:00:00-05:00,12.434516026483259,12.49145793914795,12.37360158670589,12.49145793914795,854700,0.0,0.0
-2015-12-29 00:00:00-05:00,12.527213495043329,12.614613145319394,12.527213495043329,12.578858375549316,717600,0.0,0.0
-2015-12-30 00:00:00-05:00,12.574883341677982,12.598719513338414,12.520590456972354,12.533832550048828,607200,0.0,0.0
-2015-12-31 00:00:00-05:00,12.502050505576134,12.520589636730062,12.339169841515917,12.341817855834961,775700,0.0,0.0
-2016-01-04 00:00:00-05:00,12.170994065063958,12.221314423368952,12.06108277187223,12.213369369506836,1484200,0.0,0.0
-2016-01-05 00:00:00-05:00,12.247797457760923,12.40935360647445,12.231907351531301,12.364330291748047,1241400,0.0,0.0
-2016-01-06 00:00:00-05:00,12.237206859120832,12.515294887616331,12.237206859120832,12.513970375061035,2904900,0.0,0.0
-2016-01-07 00:00:00-05:00,12.351085945783344,12.515291102538342,12.316656712214792,12.353734970092773,2203200,0.0,0.0
-2016-01-08 00:00:00-05:00,12.414652607262678,12.479539575337341,12.21469365304907,12.243826866149902,1231100,0.0,0.0
-2016-01-11 00:00:00-05:00,12.275607434528206,12.352412990339714,12.132591412008281,12.262365341186523,1295400,0.0,0.0
-2016-01-12 00:00:00-05:00,12.376250080359535,12.376250080359535,12.18158816184815,12.278257369995117,1028400,0.0,0.0
-2016-01-13 00:00:00-05:00,12.111402865891868,12.182911380011374,11.955143744735967,11.969710350036621,1926400,0.0,0.0
-2016-01-14 00:00:00-05:00,11.929978475974497,12.030620162016067,11.84125537619235,11.94719409942627,1596700,0.0,0.0
-2016-01-15 00:00:00-05:00,11.735321893773689,11.862447801298545,11.702216157116998,11.806830406188965,1335000,0.0,0.0
-2016-01-19 00:00:00-05:00,11.981628109040162,12.05843264674865,11.916740140730546,12.010760307312012,1268400,0.0,0.0
-2016-01-20 00:00:00-05:00,11.88363066342461,12.08491403550775,11.772395913304882,11.94719409942627,2284900,0.0,0.0
-2016-01-21 00:00:00-05:00,11.977652591756584,12.0425405493375,11.814772967534617,11.914090156555176,1644700,0.0,0.0
-2016-01-22 00:00:00-05:00,12.152452310830643,12.167018914517675,11.853177204895049,11.990897178649902,2244000,0.0,0.0
-2016-01-25 00:00:00-05:00,12.057109210825447,12.145832339032642,11.973682111200796,12.051812171936035,2156700,0.0,0.0
-2016-01-26 00:00:00-05:00,12.079625425010155,12.164376058596353,12.057113758968532,12.106109619140625,1565400,0.0,0.0
-2016-01-27 00:00:00-05:00,12.11537453627604,12.153777310235094,11.937928281058538,11.99487018585205,1180400,0.0,0.0
-2016-01-28 00:00:00-05:00,12.012085345632482,12.21336878991434,11.985601160477612,12.192180633544922,2093300,0.0,0.0
-2016-01-29 00:00:00-05:00,12.25706683212455,12.482186433168408,12.225285609853795,12.426568031311035,2228900,0.0,0.0
-2016-02-01 00:00:00-05:00,12.415975751263517,12.695388249305184,12.401409146318642,12.65036392211914,1725800,0.0,0.0
-2016-02-02 00:00:00-05:00,12.565616315070388,12.622558236083735,12.509998906724459,12.547077178955078,1636400,0.0,0.0
-2016-02-03 00:00:00-05:00,12.604015726922734,12.627851897021623,12.316658183729986,12.341817855834961,1837900,0.0,0.0
-2016-02-04 00:00:00-05:00,12.300769033649072,12.339171814410056,11.890258047693813,11.948524475097656,2144000,0.0,0.0
-2016-02-05 00:00:00-05:00,11.964411261759478,12.006786558020396,11.75915633093277,11.831988334655762,1630400,0.0,0.0
-2016-02-08 00:00:00-05:00,11.790940476070995,11.825370728546545,11.544633689720923,11.784318923950195,1919400,0.0,0.0
-2016-02-09 00:00:00-05:00,11.683679953832968,12.03195202704241,11.682355441148788,11.960443496704102,1328300,0.0,0.0
-2016-02-10 00:00:00-05:00,11.993543705710282,12.091536382658026,11.898199042601476,11.914090156555176,998300,0.0,0.0
-2016-02-11 00:00:00-05:00,11.830666652577614,11.928660369496844,11.694271166681952,11.86377239227295,1400000,0.0,0.0
-2016-02-12 00:00:00-05:00,12.00149158741111,12.202775037059244,11.916740980287768,12.178938865661621,1103600,0.0,0.0
-2016-02-16 00:00:00-05:00,12.29812131264186,12.311363407284366,12.12994357873011,12.184237480163574,2024700,0.0,0.0
-2016-02-17 00:00:00-05:00,11.796234250253494,12.118021994290652,11.739292352821185,11.829339981079102,3049200,0.0,0.0
-2016-02-18 00:00:00-05:00,11.865094733595207,11.94190027810769,11.79358622770153,11.91011905670166,2885200,0.0,0.0
-2016-02-19 00:00:00-05:00,11.914092440982516,12.02003019006644,11.813450720591938,11.98957347869873,1479800,0.0,0.0
-2016-02-22 00:00:00-05:00,12.024005634012937,12.16702166847343,11.998844947348172,12.094189643859863,1365700,0.0,0.0
-2016-02-23 00:00:00-05:00,12.069029476349085,12.259718877575047,12.018709111162051,12.194830894470215,1437100,0.0,0.0
-2016-02-24 00:00:00-05:00,12.157748398405698,12.28884782133343,12.108752562842872,12.271632194519043,1342300,0.0,0.0
-2016-02-25 00:00:00-05:00,12.311361285733703,12.360357128498503,12.234555735612755,12.34314250946045,1707600,0.0,0.0
-2016-02-26 00:00:00-05:00,12.311361302365247,12.347115052817776,12.133914031511855,12.206747055053711,1076600,0.0,0.0
-2016-02-29 00:00:00-05:00,12.176290579492301,12.257068664667107,12.115376140071577,12.120673179626465,1203900,0.0,0.0
-2016-03-01 00:00:00-05:00,12.202776180763125,12.315335496682149,12.121998092917314,12.276932716369629,1492400,0.0,0.0
-2016-03-02 00:00:00-05:00,12.258391615906158,12.27957977142719,12.115374597059779,12.180262565612793,1259300,0.0,0.0
-2016-03-03 00:00:00-05:00,12.169671876719805,12.18821101280984,12.054463522182763,12.176292419433594,1318500,0.0,0.0
-2016-03-04 00:00:00-05:00,12.196152422365596,12.243824761005493,12.08889016557925,12.153777122497559,1780000,0.0,0.0
-2016-03-07 00:00:00-05:00,12.100809789448238,12.137889067115589,11.9207144820063,11.94587516784668,1945400,0.0,0.0
-2016-03-08 00:00:00-05:00,11.931307502853643,12.140536004747569,11.919389922390952,12.017382621765137,2399400,0.0,0.0
-2016-03-09 00:00:00-05:00,12.04122157102542,12.229261959514758,11.997521745299725,12.185562133789062,1382100,0.0,0.0
-2016-03-10 00:00:00-05:00,12.186882451232943,12.299441743042598,12.094186801579534,12.198801040649414,1016900,0.0,0.0
-2016-03-11 00:00:00-05:00,12.206792919228855,12.246749077838096,12.064280486267583,12.125547409057617,1372000,0.53,0.0
-2016-03-14 00:00:00-04:00,12.150854881916846,12.17482898590032,12.037643214345676,12.086923599243164,1307200,0.0,0.0
-2016-03-15 00:00:00-04:00,12.046966506424688,12.181487925077121,11.995022783449116,12.077600479125977,1180100,0.0,0.0
-2016-03-16 00:00:00-04:00,12.016334321702583,12.064282533091088,11.888472763384351,12.013669967651367,1465900,0.0,0.0
-2016-03-17 00:00:00-04:00,12.013668612885986,12.25340964279323,12.007009760815533,12.22544002532959,1604300,0.0,0.0
-2016-03-18 00:00:00-04:00,12.222775044021692,12.222775044021692,12.0243233782146,12.033646583557129,2210900,0.0,0.0
-2016-03-21 00:00:00-04:00,12.032314958930014,12.11489265014858,11.975044563592805,12.018996238708496,1648300,0.0,0.0
-2016-03-22 00:00:00-04:00,12.009673685632631,12.024324583518505,11.871156752263719,11.903122901916504,1383800,0.0,0.0
-2016-03-23 00:00:00-04:00,11.901790418472318,12.069609143291187,11.853842211381213,11.981703758239746,1491900,0.0,0.0
-2016-03-24 00:00:00-04:00,11.925764077188266,12.000349722702062,11.720652535872118,11.751286506652832,1488200,0.0,0.0
-2016-03-28 00:00:00-04:00,11.76061131033643,11.979041601437764,11.76061131033643,11.912446975708008,1128300,0.0,0.0
-2016-03-29 00:00:00-04:00,11.912446558149012,12.007010801432168,11.900458997538108,11.98969554901123,1018400,0.0,0.0
-2016-03-30 00:00:00-04:00,12.00434636528115,12.046966883316376,11.91377763743713,11.97904109954834,1240300,0.0,0.0
-2016-03-31 00:00:00-04:00,11.995021526792746,12.045634083679134,11.89779395957456,11.909780502319336,1145500,0.0,0.0
-2016-04-01 00:00:00-04:00,11.91377727422205,12.169501390790455,11.876484449097335,12.160178184509277,1660000,0.0,0.0
-2016-04-04 00:00:00-04:00,12.18414954576564,12.226770052906692,12.04563264351896,12.120218276977539,1415400,0.0,0.0
-2016-04-05 00:00:00-04:00,12.04696630581206,12.248082341971596,12.016333349774158,12.157513618469238,2442900,0.0,0.0
-2016-04-06 00:00:00-04:00,12.142859375490577,12.178821029292514,12.01366568618913,12.152182579040527,1083600,0.0,0.0
-2016-04-07 00:00:00-04:00,12.085586499393619,12.113556106622376,11.948401799872787,11.983031272888184,1620500,0.0,0.0
-2016-04-08 00:00:00-04:00,12.011004839528795,12.232098433619104,11.98436739990694,12.189477920532227,1259900,0.0,0.0
-2016-04-11 00:00:00-04:00,12.196138736022704,12.288039637318224,12.077600393035885,12.086923599243164,1206600,0.0,0.0
-2016-04-12 00:00:00-04:00,12.085591488505456,12.182820081902412,12.046966486534242,12.06694507598877,989100,0.0,0.0
-2016-04-13 00:00:00-04:00,12.077599408045014,12.078931584866913,11.88847094546273,11.901789665222168,1356200,0.0,0.0
-2016-04-14 00:00:00-04:00,11.887138391013861,11.921767874210845,11.744625960193492,11.753949165344238,2009900,0.0,0.0
-2016-04-15 00:00:00-04:00,11.761941463038344,11.784584406122152,11.688687990706587,11.777924537658691,1533200,0.0,0.0
-2016-04-18 00:00:00-04:00,11.809889727317572,11.857837935255034,11.769933564805196,11.82986831665039,1196000,0.0,0.0
-2016-04-19 00:00:00-04:00,11.867162096624389,11.961726343180905,11.803231824997644,11.932424545288086,1337500,0.0,0.0
-2016-04-20 00:00:00-04:00,11.920437468925524,11.937751705020506,11.696679495901796,11.700675010681152,1283800,0.0,0.0
-2016-04-21 00:00:00-04:00,11.680693980574901,11.716655638383456,11.458268230992688,11.510211944580078,1950100,0.0,0.0
-2016-04-22 00:00:00-04:00,11.502221446555712,11.55949285342536,11.487570550648142,11.536850929260254,1470800,0.0,0.0
-2016-04-25 00:00:00-04:00,11.522201119285606,11.682027796418295,11.51420907412171,11.671372413635254,1191100,0.0,0.0
-2016-04-26 00:00:00-04:00,11.68335609583378,11.795234529465814,11.658049824161008,11.691347122192383,1535000,0.0,0.0
-2016-04-27 00:00:00-04:00,11.893799822261387,12.056289845369852,11.872489055599322,12.037643432617188,2670600,0.0,0.0
-2016-04-28 00:00:00-04:00,11.98303537805828,12.13620319824785,11.92443179074845,12.068276405334473,1554600,0.0,0.0
-2016-04-29 00:00:00-04:00,12.052293202667512,12.114892303686982,11.989694101648043,12.108233451843262,1543000,0.0,0.0
-2016-05-02 00:00:00-04:00,12.129542225815335,12.313342983616302,12.09624492081242,12.261399269104004,1409600,0.0,0.0
-2016-05-03 00:00:00-04:00,12.238756225079701,12.339980307544025,12.206791099726287,12.260066986083984,1108200,0.0,0.0
-2016-05-04 00:00:00-04:00,12.22144389038839,12.383934911725687,12.173495686841216,12.351968765258789,847900,0.0,0.0
-2016-05-05 00:00:00-04:00,12.338651058542359,12.462517091848746,12.33731888162525,12.383935928344727,980000,0.0,0.0
-2016-05-06 00:00:00-04:00,12.363955102465358,12.535769312172542,12.331988959157226,12.513126373291016,925900,0.0,0.0
-2016-05-09 00:00:00-04:00,12.513127492451389,12.654308764306718,12.513127492451389,12.638325691223145,1094700,0.0,0.0
-2016-05-10 00:00:00-04:00,12.659635503067053,12.756863062590734,12.6090229501861,12.710247039794922,1213000,0.0,0.0
-2016-05-11 00:00:00-04:00,12.706251009783305,12.751534854044811,12.6076912775677,12.62234115600586,604200,0.0,0.0
-2016-05-12 00:00:00-04:00,12.642321875699379,12.727562904357908,12.571731744105897,12.72756290435791,1124600,0.0,0.0
-2016-05-13 00:00:00-04:00,12.708916032665345,12.763524104503782,12.586382185424746,12.640990257263184,803900,0.0,0.0
-2016-05-16 00:00:00-04:00,12.62101435208256,12.646319620077106,12.482497402049367,12.577061653137207,1440400,0.0,0.0
-2016-05-17 00:00:00-04:00,12.537100419176168,12.558411181290614,12.253407757560788,12.308015823364258,1118700,0.0,0.0
-2016-05-18 00:00:00-04:00,12.278712858486813,12.351966309900627,12.168165576941655,12.233428001403809,1110100,0.0,0.0
-2016-05-19 00:00:00-04:00,12.222774104876702,12.294696404629953,12.192141153742023,12.280045509338379,664900,0.0,0.0
-2016-05-20 00:00:00-04:00,12.343976906290738,12.343976906290738,12.138865386282742,12.148188591003418,884200,0.0,0.0
-2016-05-23 00:00:00-04:00,12.186815530403521,12.292035152549769,12.146858351711384,12.241423606872559,914500,0.0,0.0
-2016-05-24 00:00:00-04:00,12.273385059771803,12.387927853778368,12.269389546331357,12.345307350158691,832700,0.0,0.0
-2016-05-25 00:00:00-04:00,12.320005007699645,12.361293347961805,12.2187808982486,12.222776412963867,788300,0.0,0.0
-2016-05-26 00:00:00-04:00,12.245416769849623,12.305351510224442,12.218778317119536,12.277381896972656,941000,0.0,0.0
-2016-05-27 00:00:00-04:00,12.277385331273074,12.347975472485805,12.233432634088535,12.27338981628418,703100,0.0,0.0
-2016-05-31 00:00:00-04:00,12.30402112720724,12.345310480919693,12.120220349264326,12.17349624633789,2048500,0.0,0.0
-2016-06-01 00:00:00-04:00,12.197471619395934,12.322668821980008,12.17349751402395,12.300026893615723,1125900,0.0,0.0
-2016-06-02 00:00:00-04:00,12.269391992480122,12.30268929932626,12.226771480363192,12.258736610412598,669500,0.0,0.0
-2016-06-03 00:00:00-04:00,12.264064024331892,12.358628251699805,12.244085437445007,12.347972869873047,657800,0.0,0.0
-2016-06-06 00:00:00-04:00,12.346646375668685,12.378612535861432,12.272060700859491,12.296034812927246,560800,0.0,0.0
-2016-06-07 00:00:00-04:00,12.300026524692559,12.309349731160175,12.212122151734077,12.224108695983887,881300,0.0,0.0
-2016-06-08 00:00:00-04:00,12.196138145557109,12.246749688781563,12.12022032264382,12.234763145446777,848700,0.0,0.0
-2016-06-09 00:00:00-04:00,12.230767246102149,12.318671609583891,12.18148686514137,12.302689552307129,1079100,0.0,0.0
-2016-06-10 00:00:00-04:00,12.26919972167643,12.385743426043911,12.254465297554763,12.353593826293945,1026000,0.53,0.0
-2016-06-13 00:00:00-04:00,12.361628957884543,12.43798488361853,12.262500445286443,12.274556159973145,841800,0.0,0.0
-2016-06-14 00:00:00-04:00,12.214275158781948,12.302686796425098,12.087015627229011,12.286612510681152,1204500,0.0,0.0
-2016-06-15 00:00:00-04:00,12.294651598917445,12.32680119750947,12.187485929604929,12.230352401733398,983400,0.0,0.0
-2016-06-16 00:00:00-04:00,12.19284407285973,12.387083584748396,12.17676978361196,12.379046440124512,1201500,0.0,0.0
-2016-06-17 00:00:00-04:00,12.320103431929564,12.333499012312895,12.131222375867596,12.239728927612305,1677600,0.0,0.0
-2016-06-20 00:00:00-04:00,12.314745208675108,12.40851529499988,12.306708064709353,12.320103645324707,815500,0.0,0.0
-2016-06-21 00:00:00-04:00,12.375026586871678,12.443345380797382,12.332160113078901,12.373687744140625,631700,0.0,0.0
-2016-06-22 00:00:00-04:00,12.39779943182862,12.444684474946044,12.325462070154327,12.338857650756836,870600,0.0,0.0
-2016-06-23 00:00:00-04:00,12.392442171990158,12.409856326225366,12.334840250113842,12.400479316711426,418300,0.0,0.0
-2016-06-24 00:00:00-04:00,12.152655845836692,12.439325551995857,12.080318486990373,12.348234176635742,1412400,0.0,0.0
-2016-06-27 00:00:00-04:00,12.3120658039175,12.897460921987674,12.297330359470141,12.839859008789062,3613300,0.0,0.0
-2016-06-28 00:00:00-04:00,12.811728071476612,12.811728071476612,12.55452925722272,12.689826965332031,2098700,0.0,0.0
-2016-06-29 00:00:00-04:00,12.734034638903546,12.805032145609593,12.539796138593895,12.60275650024414,1336900,0.0,0.0
-2016-06-30 00:00:00-04:00,12.598737814739325,12.947028064938968,12.597397949902897,12.944348335266113,1500400,0.0,0.0
-2016-07-01 00:00:00-04:00,13.003288289129022,13.003288289129022,12.802351516748116,12.813068389892578,995600,0.0,0.0
-2016-07-05 00:00:00-04:00,12.831822317358116,13.137246045723364,12.79833285552829,13.039456367492676,967700,0.0,0.0
-2016-07-06 00:00:00-04:00,13.063569574675077,13.146623812731594,12.924254304799533,13.093040466308594,1592900,0.0,0.0
-2016-07-07 00:00:00-04:00,13.131887252773915,13.181452022863027,12.972477091744993,12.995250701904297,915100,0.0,0.0
-2016-07-08 00:00:00-04:00,13.027400191543917,13.051512644090188,12.92961051676814,13.011324882507324,822500,0.0,0.0
-2016-07-11 00:00:00-04:00,12.951047913394735,12.972480642802083,12.862635221793441,12.932293891906738,876200,0.0,0.0
-2016-07-12 00:00:00-04:00,12.889425436276987,12.989893831148798,12.88272713447859,12.968460083007812,830600,0.0,0.0
-2016-07-13 00:00:00-04:00,12.95506335051091,13.040796291423687,12.904159736224347,13.022042274475098,703600,0.0,0.0
-2016-07-14 00:00:00-04:00,12.851920217220115,13.066252635542043,12.851920217220115,12.98721694946289,727600,0.0,0.0
-2016-07-15 00:00:00-04:00,13.005966552665877,13.047494179179495,12.961761240983414,12.995250701904297,593800,0.0,0.0
-2016-07-18 00:00:00-04:00,13.019363400638857,13.022042107875555,12.885405554424295,12.943007469177246,439300,0.0,0.0
-2016-07-19 00:00:00-04:00,12.949706370252974,13.110456419055053,12.938989495929357,13.109116554260254,963200,0.0,0.0
-2016-07-20 00:00:00-04:00,13.123849619201852,13.172074522888762,13.038116684206726,13.099737167358398,1218200,0.0,0.0
-2016-07-21 00:00:00-04:00,13.032758691049557,13.074285295407128,13.003287802014931,13.070266723632812,786700,0.0,0.0
-2016-07-22 00:00:00-04:00,13.085001635186805,13.184130148978854,13.070266191269678,13.173413276672363,671400,0.0,0.0
-2016-07-25 00:00:00-04:00,13.15465997649077,13.174753857653839,13.020702131426638,13.130547523498535,896700,0.0,0.0
-2016-07-26 00:00:00-04:00,13.115813216137424,13.138585804714447,13.009986394964052,13.019363403320312,1040400,0.0,0.0
-2016-07-27 00:00:00-04:00,12.959082818405596,13.001949291825735,12.665715806131066,12.88674545288086,1923700,0.0,0.0
-2016-07-28 00:00:00-04:00,12.886743245726798,13.138584628201604,12.886743245726798,13.110453605651855,1124100,0.0,0.0
-2016-07-29 00:00:00-04:00,13.109112324743673,13.235033002375719,13.109112324743673,13.196185111999512,980300,0.0,0.0
-2016-08-01 00:00:00-04:00,13.172075942832691,13.188150231116326,13.1037571515753,13.127869606018066,1309400,0.0,0.0
-2016-08-02 00:00:00-04:00,13.098397791853031,13.149302426543807,12.953723075390679,12.995250701904297,1347900,0.0,0.0
-2016-08-03 00:00:00-04:00,13.043478997275555,13.043478997275555,12.900144108163406,12.948369026184082,887100,0.0,0.0
-2016-08-04 00:00:00-04:00,12.955063187436485,13.059550143982602,12.920233861248693,13.019363403320312,873000,0.0,0.0
-2016-08-05 00:00:00-04:00,13.062229063471948,13.160017712836853,12.917554353215081,12.964439392089844,1129700,0.0,0.0
-2016-08-08 00:00:00-04:00,12.964440367164334,12.964440367164334,12.794314349875568,12.850576400756836,1110200,0.0,0.0
-2016-08-09 00:00:00-04:00,12.863971769216052,12.961761446341939,12.81976543481597,12.8465576171875,1293700,0.0,0.0
-2016-08-10 00:00:00-04:00,12.839859274637769,13.036777470859441,12.819765393428307,12.997929573059082,1099000,0.0,0.0
-2016-08-11 00:00:00-04:00,13.043476352267954,13.0850029591358,12.947026535785076,12.991232872009277,944500,0.0,0.0
-2016-08-12 00:00:00-04:00,13.020702505342355,13.059550404168618,12.976497191934858,13.0247220993042,655600,0.0,0.0
-2016-08-15 00:00:00-04:00,13.036778215250509,13.050173796149277,12.983194869638123,12.993911743164062,699300,0.0,0.0
-2016-08-16 00:00:00-04:00,12.947024240181687,12.988550839686559,12.747427363249638,12.754124641418457,1434000,0.0,0.0
-2016-08-17 00:00:00-04:00,12.771539532842674,12.861292059268253,12.707240344198544,12.845216751098633,1484300,0.0,0.0
-2016-08-18 00:00:00-04:00,12.818428687018503,12.896123473549807,12.783599355252278,12.81173038482666,726200,0.0,0.0
-2016-08-19 00:00:00-04:00,12.807710080350407,12.82512423286992,12.646961069658245,12.719297409057617,1388300,0.0,0.0
-2016-08-22 00:00:00-04:00,12.72197770708228,12.75010873411007,12.624188022827965,12.654998779296875,2013500,0.0,0.0
-2016-08-23 00:00:00-04:00,12.65365987099124,12.742072552918879,12.446025792373062,12.521041870117188,1545200,0.0,0.0
-2016-08-24 00:00:00-04:00,12.476835108131382,12.60141595990536,12.432628768659274,12.513004302978516,1373400,0.0,0.0
-2016-08-25 00:00:00-04:00,12.529078435926898,12.575963482349978,12.47951468200137,12.527738571166992,1188700,0.0,0.0
-2016-08-26 00:00:00-04:00,12.554532959205197,12.629549046645096,12.468799995840302,12.495591163635254,884400,0.0,0.0
-2016-08-29 00:00:00-04:00,12.527738632043361,12.562567961848622,12.47147657606227,12.510324478149414,778300,0.0,0.0
-2016-08-30 00:00:00-04:00,12.519701937908627,12.553191404152342,12.447364568180111,12.480854034423828,963200,0.0,0.0
-2016-08-31 00:00:00-04:00,12.48219458234593,12.57328597639465,12.448705114269451,12.551852226257324,1107000,0.0,0.0
-2016-09-01 00:00:00-04:00,12.537114213356517,12.562566530932497,12.405836097686965,12.500946044921875,1182800,0.0,0.0
-2016-09-02 00:00:00-04:00,12.537111385485911,12.6683904935614,12.514338802274118,12.653655052185059,945900,0.0,0.0
-2016-09-06 00:00:00-04:00,12.636244278958868,12.683129322215605,12.518360716465027,12.588019371032715,1460700,0.0,0.0
-2016-09-07 00:00:00-04:00,12.534436062065485,12.588019406804293,12.424590665258714,12.531757354736328,1295000,0.0,0.0
-2016-09-08 00:00:00-04:00,12.478173170920337,12.575961823127,12.427268536933699,12.45673942565918,1172800,0.0,0.0
-2016-09-09 00:00:00-04:00,12.385337091542072,12.385337091542072,12.102413248320357,12.103759765625,1488900,0.53,0.0
-2016-09-12 00:00:00-04:00,12.150913212894821,12.307194516135471,12.117231782348268,12.295069694519043,1561100,0.0,0.0
-2016-09-13 00:00:00-04:00,12.264082097566757,12.308541831749709,12.121273163631336,12.132051467895508,1284300,0.0,0.0
-2016-09-14 00:00:00-04:00,12.150916290120081,12.233099083696558,12.129359675730734,12.163041114807129,756800,0.0,0.0
-2016-09-15 00:00:00-04:00,12.14013309347473,12.198065186468957,12.111840819390416,12.154953002929688,1031600,0.0,0.0
-2016-09-16 00:00:00-04:00,12.137439896773031,12.24522088636845,12.051215516246975,12.226359367370605,1381100,0.0,0.0
-2016-09-19 00:00:00-04:00,12.214234613341791,12.257346803843657,12.206150370958147,12.229053497314453,886900,0.0,0.0
-2016-09-20 00:00:00-04:00,12.272165681326664,12.307194657302063,12.191330452662871,12.231748580932617,1200400,0.0,0.0
-2016-09-21 00:00:00-04:00,12.220969439544882,12.346264395151007,12.14417582339117,12.31393051147461,996200,0.0,0.0
-2016-09-22 00:00:00-04:00,12.37186177697336,12.425752264723286,12.331443654192023,12.39476490020752,1068100,0.0,0.0
-2016-09-23 00:00:00-04:00,12.343571666189522,12.42440689804826,12.28698607880024,12.34222412109375,1261800,0.0,0.0
-2016-09-26 00:00:00-04:00,12.327404765443651,12.328752310600285,12.152260898609438,12.164386749267578,1178300,0.0,0.0
-2016-09-27 00:00:00-04:00,12.238483042655915,12.253302953033959,12.152258670206711,12.212885856628418,1283800,0.0,0.0
-2016-09-28 00:00:00-04:00,12.233097001726971,12.308543083497506,12.192678870563743,12.297764778137207,1110200,0.0,0.0
-2016-09-29 00:00:00-04:00,12.323362948935113,12.39341987775567,12.206151191313817,12.222318649291992,1042700,0.0,0.0
-2016-09-30 00:00:00-04:00,12.282942072712714,12.347610862296294,12.206148463262203,12.301803588867188,969500,0.0,0.0
-2016-10-03 00:00:00-04:00,12.250610035403069,12.257346732704391,12.14013498364098,12.227706909179688,1101800,0.0,0.0
-2016-10-04 00:00:00-04:00,11.889546838034965,11.974423686220193,11.49480036932285,11.702278137207031,3466500,0.0,0.0
-2016-10-05 00:00:00-04:00,11.72517788593805,11.876071044855772,11.714399582899166,11.737303733825684,2147600,0.0,0.0
-2016-10-06 00:00:00-04:00,11.695540633406019,11.898976779443153,11.682068265588333,11.86125373840332,1211300,0.0,0.0
-2016-10-07 00:00:00-04:00,11.873377624702742,11.888197536496182,11.726527079682254,11.787153244018555,1251500,0.0,0.0
-2016-10-10 00:00:00-04:00,11.803321196568342,11.84373932640716,11.722485964766445,11.827571868896484,1052700,0.0,0.0
-2016-10-11 00:00:00-04:00,11.819487524429514,11.832959890462917,11.690149932457052,11.739998817443848,860400,0.0,0.0
-2016-10-12 00:00:00-04:00,11.749430906905305,11.80062631477962,11.699582016273855,11.768292427062988,1597000,0.0,0.0
-2016-10-13 00:00:00-04:00,11.719788229349206,11.807360138983974,11.675329530011991,11.769637107849121,1250100,0.0,0.0
-2016-10-14 00:00:00-04:00,11.769637615066783,11.820833012688155,11.723830341089302,11.737303733825684,1048500,0.0,0.0
-2016-10-17 00:00:00-04:00,11.76964053210241,11.815446789557148,11.722486729464942,11.811405181884766,1019600,0.0,0.0
-2016-10-18 00:00:00-04:00,11.869337219049106,11.905713743634,11.807363503400705,11.81005859375,752400,0.0,0.0
-2016-10-19 00:00:00-04:00,11.804668234143612,11.894934221976985,11.723831977941378,11.85855770111084,1235500,0.0,0.0
-2016-10-20 00:00:00-04:00,11.855861983626752,11.904363319426178,11.726525430786799,11.737303733825684,966900,0.0,0.0
-2016-10-21 00:00:00-04:00,11.721135710828408,11.847778195704645,11.696885044104778,11.836999893188477,1015600,0.0,0.0
-2016-10-24 00:00:00-04:00,11.838350159181674,11.934005303280466,11.823530246784252,11.89897632598877,1199400,0.0,0.0
-2016-10-25 00:00:00-04:00,11.866642438883368,11.91110217607563,11.80871033438683,11.89897632598877,1540400,0.0,0.0
-2016-10-26 00:00:00-04:00,11.91783643919986,12.246567507579808,11.855862734613996,11.938045501708984,2351600,0.0,0.0
-2016-10-27 00:00:00-04:00,12.156301754120024,12.156301754120024,11.671288356327139,11.733262062072754,2141400,0.0,0.0
-2016-10-28 00:00:00-04:00,11.77098811813004,11.916491134219717,11.74404235376098,11.888198852539062,1654600,0.0,0.0
-2016-10-31 00:00:00-04:00,11.890893125968622,11.91379625320194,11.7911953464664,11.827571868896484,1324700,0.0,0.0
-2016-11-01 00:00:00-04:00,11.796585688748356,11.815447210475273,11.6632074914292,11.695541381835938,1448600,0.0,0.0
-2016-11-02 00:00:00-04:00,11.696889289196807,11.812753513606884,11.696889289196807,11.727876663208008,858200,0.0,0.0
-2016-11-03 00:00:00-04:00,11.749428683538643,11.787151716715606,11.651079493880927,11.67533016204834,880900,0.0,0.0
-2016-11-04 00:00:00-04:00,11.684763604661033,11.738653077079157,11.644345472471642,11.657817840576172,1100600,0.0,0.0
-2016-11-07 00:00:00-05:00,11.737307653871602,11.820836960631333,11.737307653871602,11.815447807312012,1164500,0.0,0.0
-2016-11-08 00:00:00-05:00,11.792544185001965,11.975771278716877,11.784460969297905,11.929965019226074,835100,0.0,0.0
-2016-11-09 00:00:00-05:00,11.699581419263495,11.74808276230138,11.38432371739295,11.576981544494629,1453100,0.0,0.0
-2016-11-10 00:00:00-05:00,11.475937327930318,11.475937327930318,11.183582750572716,11.214569091796875,2098000,0.0,0.0
-2016-11-11 00:00:00-05:00,11.151245369765954,11.155288004048355,10.91951803680715,11.098702430725098,1652000,0.0,0.0
-2016-11-14 00:00:00-05:00,11.116218440011949,11.137774018767805,10.986881883850067,11.10678768157959,1752600,0.0,0.0
-2016-11-15 00:00:00-05:00,11.124300258732275,11.246901130856115,11.096007986982647,11.21726131439209,1359900,0.0,0.0
-2016-11-16 00:00:00-05:00,11.233428954388637,11.253638015788452,11.097356731906054,11.163372039794922,1310100,0.0,0.0
-2016-11-17 00:00:00-05:00,11.16472275526111,11.194361555472154,11.079844878853022,11.187625885009766,1158600,0.0,0.0
-2016-11-18 00:00:00-05:00,11.174156145771388,11.271158868564486,11.16741944584783,11.246908187866211,1416800,0.0,0.0
-2016-11-21 00:00:00-05:00,11.246904633692608,11.493451943690683,11.215917262863202,11.485368728637695,1467100,0.0,0.0
-2016-11-22 00:00:00-05:00,11.572941706647647,11.820836584186596,11.529829509341923,11.78850269317627,2477300,0.0,0.0
-2016-11-23 00:00:00-05:00,11.699583722551534,11.881464308688145,11.699583722551534,11.756169319152832,2376900,0.0,0.0
-2016-11-25 00:00:00-05:00,11.837002119899088,11.960949538524828,11.788500777328027,11.85855770111084,828200,0.0,0.0
-2016-11-28 00:00:00-05:00,11.870685856501519,11.993285753904669,11.859907549864172,11.96768856048584,1329200,0.0,0.0
-2016-11-29 00:00:00-05:00,11.970382787697817,12.079511345117714,11.924576525673494,12.051218032836914,1668100,0.0,0.0
-2016-11-30 00:00:00-05:00,11.94747876320461,12.01214757120524,11.663207367221624,11.686110496520996,4577800,0.0,0.0
-2016-12-01 00:00:00-05:00,11.622790396920259,11.64569455638766,11.325046602603376,11.478633880615234,1799700,0.0,0.0
-2016-12-02 00:00:00-05:00,11.50422910916254,11.613356613068513,11.419352275888526,11.469200134277344,1926400,0.0,0.0
-2016-12-05 00:00:00-05:00,11.498842338895008,11.58102512706681,11.47459166323979,11.57967758178711,1467400,0.0,0.0
-2016-12-06 00:00:00-05:00,11.663206521077113,11.770987517300233,11.586412895327761,11.768292427062988,1533400,0.0,0.0
-2016-12-07 00:00:00-05:00,11.733264528836594,11.934006627078105,11.721139705280507,11.929965019226074,1978800,0.0,0.0
-2016-12-08 00:00:00-05:00,11.826223240822136,11.870682973998315,11.76963868653008,11.819487571716309,1832100,0.0,0.0
-2016-12-09 00:00:00-05:00,11.815422373492654,12.190881489507237,11.815422373492654,12.177326202392578,2374800,0.53,0.0
-2016-12-12 00:00:00-05:00,12.174616809613308,12.276275266952807,12.136664484332957,12.243744850158691,2048800,0.0,0.0
-2016-12-13 00:00:00-05:00,12.236965195734715,12.272207078044072,12.170548637404996,12.205790519714355,1933400,0.0,0.0
-2016-12-14 00:00:00-05:00,12.265430467867136,12.289828537039954,12.093289282236801,12.165127754211426,3400300,0.0,0.0
-2016-12-15 00:00:00-05:00,12.144795188095584,12.284405951840874,12.1312409357741,12.269495964050293,1552400,0.0,0.0
-2016-12-16 00:00:00-05:00,12.255940343151234,12.325068366631632,12.216632291922108,12.287116050720215,2359700,0.0,0.0
-2016-12-19 00:00:00-05:00,12.293893684061887,12.310159406861379,12.203079058541775,12.246453285217285,990700,0.0,0.0
-2016-12-20 00:00:00-05:00,12.23832203870595,12.28440670625379,12.159705922640926,12.262720108032227,1193600,0.0,0.0
-2016-12-21 00:00:00-05:00,12.278985408737352,12.344047274883684,12.232900738897962,12.239678382873535,1011000,0.0,0.0
-2016-12-22 00:00:00-05:00,12.219343709178544,12.284404526421607,12.15157142131191,12.268139839172363,1033700,0.0,0.0
-2016-12-23 00:00:00-05:00,12.287115715233243,12.339978015826947,12.250518101515743,12.304736137390137,586100,0.0,0.0
-2016-12-27 00:00:00-05:00,12.3182950092831,12.341338381207938,12.264077987191126,12.316940307617188,591300,0.0,0.0
-2016-12-28 00:00:00-05:00,12.270851109060782,12.287116831537773,12.219344539068313,12.26136302947998,890900,0.0,0.0
-2016-12-29 00:00:00-05:00,12.281696444671995,12.35353491812442,12.280340709100278,12.329136848449707,512800,0.0,0.0
-2016-12-30 00:00:00-05:00,12.353532508972249,12.353532508972249,12.249163641015018,12.289826393127441,736600,0.0,0.0
-2017-01-03 00:00:00-05:00,12.289825615772656,12.357597899129678,12.253229037773973,12.315579414367676,934000,0.0,0.0
-2017-01-04 00:00:00-05:00,12.348113229208403,12.434861693120267,12.329137067360387,12.37386703491211,940500,0.0,0.0
-2017-01-05 00:00:00-05:00,12.335913223882821,12.428083584941662,12.295249433898015,12.384709358215332,1157700,0.0,0.0
-2017-01-06 00:00:00-05:00,12.348111759259345,12.372509826462855,12.265429477854287,12.325069427490234,951600,0.0,0.0
-2017-01-09 00:00:00-05:00,12.428084710703342,12.436217055787692,12.262720133166665,12.272208213806152,1299200,0.0,0.0
-2017-01-10 00:00:00-05:00,12.249163128935733,12.280337800839687,12.161058951857472,12.209855079650879,1886700,0.0,0.0
-2017-01-11 00:00:00-05:00,12.171905110032503,12.293894418889234,12.161061294184687,12.2017240524292,1713500,0.0,0.0
-2017-01-12 00:00:00-05:00,12.167837995152986,12.22612221312003,12.093289087414902,12.12988567352295,1236000,0.0,0.0
-2017-01-13 00:00:00-05:00,12.162415330049791,12.197656175445633,12.071599677669443,12.136661529541016,886700,0.0,0.0
-2017-01-17 00:00:00-05:00,12.1583501120951,12.254587687377477,12.144795859024823,12.23425579071045,1003000,0.0,0.0
-2017-01-18 00:00:00-05:00,12.226119097012214,12.296602848466339,12.197654863044452,12.245095252990723,1526000,0.0,0.0
-2017-01-19 00:00:00-05:00,12.261360233759897,12.28440255975607,12.199009862999311,12.249161720275879,695200,0.0,0.0
-2017-01-20 00:00:00-05:00,12.289825735157038,12.32371187716472,12.188167309133988,12.293891906738281,960900,0.0,0.0
-2017-01-23 00:00:00-05:00,12.291181487540465,12.369797585297492,12.269493860246255,12.363019943237305,779500,0.0,0.0
-2017-01-24 00:00:00-05:00,12.363020320034458,12.415882620521483,12.295248033858988,12.395550727844238,1030600,0.0,0.0
-2017-01-25 00:00:00-05:00,12.409107226114028,12.433505292888494,12.337267727078062,12.349467277526855,1218300,0.0,0.0
-2017-01-26 00:00:00-05:00,12.349466607213484,12.394196566225975,12.223410108074773,12.284404754638672,1216500,0.0,0.0
-2017-01-27 00:00:00-05:00,12.307450098456908,12.316938179095684,12.166483590307054,12.203080177307129,709000,0.0,0.0
-2017-01-30 00:00:00-05:00,12.22205488015741,12.297960550333224,12.177324919287877,12.2925386428833,1082000,0.0,0.0
-2017-01-31 00:00:00-05:00,12.274920115072192,12.419952813075755,12.243745432447856,12.361668586730957,1126900,0.0,0.0
-2017-02-01 00:00:00-05:00,12.361664568097968,12.364376038650223,12.227475731205814,12.254585266113281,1000500,0.0,0.0
-2017-02-02 00:00:00-05:00,12.312871827313742,12.440284091129184,12.26678715647523,12.413175582885742,988000,0.0,0.0
-2017-02-03 00:00:00-05:00,12.470100293430567,12.543294484465028,12.413171822889206,12.432147979736328,743100,0.0,0.0
-2017-02-06 00:00:00-05:00,12.442991478522048,12.442991478522048,12.350821132972886,12.358953475952148,593100,0.0,0.0
-2017-02-07 00:00:00-05:00,12.415886185740888,12.573118431196237,12.386066205801196,12.548720359802246,872100,0.0,0.0
-2017-02-08 00:00:00-05:00,12.52431817446833,12.65444083445299,12.48772056233713,12.575824737548828,1049000,0.0,0.0
-2017-02-09 00:00:00-05:00,12.57582404556981,12.65037396682909,12.449767564064159,12.63004207611084,905900,0.0,0.0
-2017-02-10 00:00:00-05:00,12.632756746532754,12.722216682029092,12.596160158271786,12.68155288696289,887400,0.0,0.0
-2017-02-13 00:00:00-05:00,12.681549044582587,12.752032796791706,12.570402543750928,12.6720609664917,1683200,0.0,0.0
-2017-02-14 00:00:00-05:00,12.268139511823458,12.703237464222823,12.199011490489571,12.615133285522461,2085200,0.0,0.0
-2017-02-15 00:00:00-05:00,12.53787500812709,12.62191302911456,12.421306573970323,12.581249237060547,1944600,0.0,0.0
-2017-02-16 00:00:00-05:00,12.596160156825318,12.769657085391092,12.592093984143819,12.750680923461914,1603200,0.0,0.0
-2017-02-17 00:00:00-05:00,12.722212940515996,12.848269427200977,12.682904892611758,12.738478660583496,1593900,0.0,0.0
-2017-02-21 00:00:00-05:00,12.728992042409693,12.849626636242164,12.682906347327277,12.818450927734375,968000,0.0,0.0
-2017-02-22 00:00:00-05:00,12.822514782636642,12.897064702038481,12.76558631734227,12.776430130004883,1534800,0.0,0.0
-2017-02-23 00:00:00-05:00,12.776432558965457,12.888933775828546,12.74796832090686,12.825228691101074,901100,0.0,0.0
-2017-02-24 00:00:00-05:00,12.84420519783312,12.884867952965871,12.762878653444497,12.848271369934082,1010200,0.0,0.0
-2017-02-27 00:00:00-05:00,12.80218296842321,12.821159123633983,12.642240350130338,12.644951820373535,741700,0.0,0.0
-2017-02-28 00:00:00-05:00,12.657151732968044,12.773720147359024,12.644953217894182,12.665285110473633,1708500,0.0,0.0
-2017-03-01 00:00:00-05:00,12.64631098117056,12.719504151597269,12.596159109315124,12.643599510192871,1296500,0.0,0.0
-2017-03-02 00:00:00-05:00,12.682906466685006,12.869957617122816,12.646309884644838,12.825228691101074,1061600,0.0,0.0
-2017-03-03 00:00:00-05:00,12.947218485690534,12.947218485690534,12.776433050764968,12.864537239074707,1614600,0.0,0.0
-2017-03-06 00:00:00-05:00,12.827941821244798,12.86724988228119,12.75881378051712,12.799477577209473,1275800,0.0,0.0
-2017-03-07 00:00:00-05:00,12.738478475670865,12.844203069267506,12.716790849229017,12.772364616394043,1566300,0.0,0.0
-2017-03-08 00:00:00-05:00,12.734414735473191,12.842850828944707,12.682908159841997,12.78998851776123,1056800,0.0,0.0
-2017-03-09 00:00:00-05:00,12.844203679186723,12.875378351023555,12.766943316034014,12.821160316467285,1084700,0.0,0.0
-2017-03-10 00:00:00-05:00,12.885263992465966,12.942543703419908,12.849804677850173,12.91935920715332,1694300,0.58,0.0
-2017-03-13 00:00:00-04:00,12.894812253165648,12.946636611509254,12.847078114121512,12.916632652282715,950900,0.0,0.0
-2017-03-14 00:00:00-04:00,12.892078332149001,13.009365916804896,12.887987074161503,12.90844440460205,864900,0.0,0.0
-2017-03-15 00:00:00-04:00,12.923448491655332,13.151204241243605,12.88935328217793,13.110289573669434,1060900,0.0,0.0
-2017-03-16 00:00:00-04:00,13.081652089838743,13.16484449925845,13.047556874191434,13.148479461669922,1765400,0.0,0.0
-2017-03-17 00:00:00-04:00,13.162115145379147,13.16347820461533,13.032552723218577,13.036643981933594,1457600,0.0,0.0
-2017-03-20 00:00:00-04:00,13.05437138456428,13.137563762445465,13.05437138456428,13.113015174865723,691800,0.0,0.0
-2017-03-21 00:00:00-04:00,13.138931129793523,13.212576916682023,13.122566093042758,13.171663284301758,1240600,0.0,0.0
-2017-03-22 00:00:00-04:00,13.226211547851562,13.282127139465931,13.144382228606315,13.226211547851562,1041700,0.0,0.0
-2017-03-23 00:00:00-04:00,13.190756185972578,13.286222366272948,13.152569713852431,13.185300827026367,850800,0.0,0.0
-2017-03-24 00:00:00-04:00,13.185299478440818,13.242579180762501,13.16620624433359,13.223485946655273,639000,0.0,0.0
-2017-03-27 00:00:00-04:00,13.168934215028138,13.284858767043348,13.123929326431632,13.260310173034668,825500,0.0,0.0
-2017-03-28 00:00:00-04:00,13.220756827250595,13.26576170639931,13.164840192440249,13.252123832702637,998200,0.0,0.0
-2017-03-29 00:00:00-04:00,13.245306097295172,13.260308071283966,13.166204969082104,13.24121379852295,950200,0.0,0.0
-2017-03-30 00:00:00-04:00,13.2480338127407,13.344864077690351,13.228940579680383,13.275309562683105,1049400,0.0,0.0
-2017-03-31 00:00:00-04:00,13.286220707623343,13.388506333962987,13.258944956800716,13.354411125183105,1631800,0.0,0.0
-2017-04-03 00:00:00-04:00,13.348956827187903,13.38305203867587,13.241215834025532,13.284858703613281,1087600,0.0,0.0
-2017-04-04 00:00:00-04:00,13.252123028796985,13.33122414814352,13.20302585406486,13.303948402404785,816200,0.0,0.0
-2017-04-05 00:00:00-04:00,13.265765930302468,13.30804470487797,13.16893564357073,13.218032836914062,1450100,0.0,0.0
-2017-04-06 00:00:00-04:00,13.163478293275833,13.228941554666745,13.104834490124707,13.12529182434082,1110600,0.0,0.0
-2017-04-07 00:00:00-04:00,13.13892922297178,13.190754606503516,13.12120008889699,13.167570114135742,983800,0.0,0.0
-2017-04-10 00:00:00-04:00,13.188025360018363,13.263035229962329,13.11574368925588,13.24121379852295,939800,0.0,0.0
-2017-04-11 00:00:00-04:00,13.227575841954513,13.253488531502025,13.190753477258204,13.245306015014648,708800,0.0,0.0
-2017-04-12 00:00:00-04:00,13.19075410485746,13.31622421931481,13.163477314429885,13.26712703704834,884200,0.0,0.0
-2017-04-13 00:00:00-04:00,13.257580757141113,13.33940904949517,13.230305006524159,13.257580757141113,648400,0.0,0.0
-2017-04-17 00:00:00-04:00,13.286220911809638,13.38577938079834,13.286220911809638,13.38577938079834,511200,0.0,0.0
-2017-04-18 00:00:00-04:00,13.38986919051747,13.56580057634828,13.348954527578918,13.485335350036621,968000,0.0,0.0
-2017-04-19 00:00:00-04:00,13.48533580172626,13.505793133880752,13.402143414000294,13.422600746154785,730300,0.0,0.0
-2017-04-20 00:00:00-04:00,13.41714646937411,13.42942128585717,13.365322125509417,13.377595901489258,937300,0.0,0.0
-2017-04-21 00:00:00-04:00,13.393961959961784,13.432148428078053,13.355775491845513,13.361230850219727,1193000,0.0,0.0
-2017-04-24 00:00:00-04:00,13.429419917635661,13.466242282326853,13.318951783058974,13.399415969848633,1288200,0.0,0.0
-2017-04-25 00:00:00-04:00,13.357140687378633,13.458062224323076,13.339410511082061,13.421239852905273,1629700,0.0,0.0
-2017-04-26 00:00:00-04:00,12.650687765981065,12.927540721250423,12.478847605967799,12.680691719055176,4481300,0.0,0.0
-2017-04-27 00:00:00-04:00,12.702508592433588,12.74615041012435,12.537487936774673,12.570219039916992,2749500,0.0,0.0
-2017-04-28 00:00:00-04:00,12.532033014679309,12.562036960477919,12.420200787931881,12.49930191040039,2669800,0.0,0.0
-2017-05-01 00:00:00-04:00,12.50202999346705,12.504758192652165,12.380651142307418,12.394289016723633,1251600,0.0,0.0
-2017-05-02 00:00:00-04:00,12.440662708091102,12.474757924440617,12.29337112374038,12.305645942687988,1559000,0.0,0.0
-2017-05-03 00:00:00-04:00,12.308371014475103,12.405201287623326,12.25790972825564,12.387472152709961,1603200,0.0,0.0
-2017-05-04 00:00:00-04:00,12.424292841203869,12.50202986915678,12.397017092642646,12.439294815063477,1349800,0.0,0.0
-2017-05-05 00:00:00-04:00,12.432476398174725,12.503393968735775,12.410654966923257,12.439294815063477,896800,0.0,0.0
-2017-05-08 00:00:00-04:00,12.424296029899237,12.47066606295792,12.357469700421083,12.421568870544434,1076300,0.0,0.0
-2017-05-09 00:00:00-04:00,12.436568160540068,12.446114776973792,12.319280564066808,12.343829154968262,983800,0.0,0.0
-2017-05-10 00:00:00-04:00,12.35610422664614,12.395654796165214,12.322009015733483,12.338375091552734,981300,0.0,0.0
-2017-05-11 00:00:00-04:00,12.32473201409507,12.399740822146288,12.28518146126683,12.397013664245605,1147100,0.0,0.0
-2017-05-12 00:00:00-04:00,12.356102385091358,12.413382081166866,12.315188762395898,12.322007179260254,592400,0.0,0.0
-2017-05-15 00:00:00-04:00,12.323373282932574,12.466573586912514,12.323373282932574,12.422930717468262,1118100,0.0,0.0
-2017-05-16 00:00:00-04:00,12.589312596333992,12.712055536926913,12.398380289303931,12.406562805175781,1469600,0.0,0.0
-2017-05-17 00:00:00-04:00,12.406566541284004,12.424295677846303,12.308372159239454,12.31791877746582,1471200,0.0,0.0
-2017-05-18 00:00:00-04:00,12.337010379414496,12.395654180893548,12.266092802057676,12.332919120788574,1391400,0.0,0.0
-2017-05-19 00:00:00-04:00,12.369740086620514,12.458387828644332,12.312460391344729,12.399744033813477,1624000,0.0,0.0
-2017-05-22 00:00:00-04:00,12.39974730673771,12.495214531232438,12.390200688338576,12.474757194519043,1084200,0.0,0.0
-2017-05-23 00:00:00-04:00,12.49930437142548,12.611136620191889,12.487029554589656,12.53339958190918,912100,0.0,0.0
-2017-05-24 00:00:00-04:00,12.583861296799421,12.767976287311344,12.544311763663368,12.721606254577637,1064500,0.0,0.0
-2017-05-25 00:00:00-04:00,12.744786237457333,12.767971765865319,12.695689062774427,12.724329948425293,884900,0.0,0.0
-2017-05-26 00:00:00-04:00,12.716150223432992,12.795251366531833,12.70933180520239,12.744790077209473,660800,0.0,0.0
-2017-05-30 00:00:00-04:00,12.690237589832279,12.780248403253095,12.592043218461765,12.627501487731934,1166600,0.0,0.0
-2017-05-31 00:00:00-04:00,12.660234188677574,12.728424611703304,12.611137000858788,12.657505989074707,1396800,0.0,0.0
-2017-06-01 00:00:00-04:00,12.67387104034424,12.68614481605481,12.542945563582164,12.673871040344238,1056700,0.0,0.0
-2017-06-02 00:00:00-04:00,12.697056563217355,12.722969256936198,12.601590387153118,12.66159725189209,1058900,0.0,0.0
-2017-06-05 00:00:00-04:00,12.63977461345854,12.697054308927397,12.57703956025411,12.6670503616333,689900,0.0,0.0
-2017-06-06 00:00:00-04:00,12.66023368468017,12.66023368468017,12.538854819766666,12.586587905883789,1149200,0.0,0.0
-2017-06-07 00:00:00-04:00,12.63159313635016,12.802069177725794,12.600225086915643,12.751607894897461,1383200,0.0,0.0
-2017-06-08 00:00:00-04:00,12.751605139519759,12.751605139519759,12.488390146891373,12.56067180633545,1281100,0.0,0.0
-2017-06-09 00:00:00-04:00,12.552491701432997,12.592042266940986,12.410655513560497,12.465208053588867,1175400,0.0,0.0
-2017-06-12 00:00:00-04:00,12.506380804950455,12.736963804683183,12.506380804950455,12.717748641967773,1279500,0.58,0.0
-2017-06-13 00:00:00-04:00,12.706775162630375,12.783635855306294,12.614816684300486,12.752068519592285,1059900,0.0,0.0
-2017-06-14 00:00:00-04:00,12.82343433732548,12.945588342421681,12.76853341379788,12.865982055664062,1561600,0.0,0.0
-2017-06-15 00:00:00-04:00,12.811081237611246,12.88245275292914,12.754808549714472,12.871472358703613,895000,0.0,0.0
-2017-06-16 00:00:00-04:00,12.86049422579836,12.86598442387649,12.776770537616246,12.800104141235352,1718000,0.0,0.0
-2017-06-19 00:00:00-04:00,12.837158360742672,13.136367272420786,12.721867372261094,13.111661911010742,2439200,0.0,0.0
-2017-06-20 00:00:00-04:00,13.108918426206118,13.27911034832166,13.06636966031621,13.184406280517578,2357800,0.0,0.0
-2017-06-21 00:00:00-04:00,13.150094406652258,13.199505137611522,13.067743537436188,13.145977020263672,1324900,0.0,0.0
-2017-06-22 00:00:00-04:00,13.016962249145028,13.03480565611592,12.66285334548825,12.668343544006348,2252300,0.0,0.0
-2017-06-23 00:00:00-04:00,12.661481805668464,12.801478216920803,12.628541658399985,12.752068519592285,2817200,0.0,0.0
-2017-06-26 00:00:00-04:00,12.800104156054672,12.868730061388433,12.720497854551938,12.753437995910645,1108700,0.0,0.0
-2017-06-27 00:00:00-04:00,12.712262679237092,12.723242027910857,12.54344249670627,12.576382637023926,895100,0.0,0.0
-2017-06-28 00:00:00-04:00,12.63128285376516,12.735594513870847,12.602460101725718,12.657361030578613,1197100,0.0,0.0
-2017-06-29 00:00:00-04:00,12.624420852966548,12.6299100034015,12.44873767175261,12.476188659667969,853500,0.0,0.0
-2017-06-30 00:00:00-04:00,12.52559953792408,12.585989617751123,12.503638747333788,12.505011558532715,748900,0.0,0.0
-2017-07-03 00:00:00-04:00,12.572263406079594,12.610693738670655,12.521480915361991,12.558538436889648,405400,0.0,0.0
-2017-07-05 00:00:00-04:00,12.528346978504226,12.528346978504226,12.290901897042907,12.321096420288086,1453600,0.0,0.0
-2017-07-06 00:00:00-04:00,12.292271594025593,12.327957357320537,12.208547907342181,12.225018501281738,1336400,0.0,0.0
-2017-07-07 00:00:00-04:00,12.275802092890991,12.30462484703127,12.208547952748809,12.251096725463867,1034400,0.0,0.0
-2017-07-10 00:00:00-04:00,12.25521161782572,12.292269137849846,12.189330302379737,12.244231224060059,981300,0.0,0.0
-2017-07-11 00:00:00-04:00,12.277173731178658,12.29638890040854,12.168745725016407,12.178353309631348,1165400,0.0,0.0
-2017-07-12 00:00:00-04:00,12.257956878903473,12.307367606467016,12.201684190213243,12.253839492797852,884600,0.0,0.0
-2017-07-13 00:00:00-04:00,12.284035096921887,12.319720855209368,12.222272210824514,12.277172088623047,992700,0.0,0.0
-2017-07-14 00:00:00-04:00,12.249725103271778,12.447368061874208,12.249725103271778,12.396584510803223,937400,0.0,0.0
-2017-07-17 00:00:00-04:00,12.385602102773234,12.450110616129303,12.359524972909812,12.391092300415039,754200,0.0,0.0
-2017-07-18 00:00:00-04:00,12.392464712125639,12.522853498683883,12.336190973472272,12.485795974731445,1243400,0.0,0.0
-2017-07-19 00:00:00-04:00,12.484422985697748,12.591479216866206,12.466580629552366,12.544814109802246,1252500,0.0,0.0
-2017-07-20 00:00:00-04:00,12.561282280713815,12.584615878841374,12.500892210363572,12.52559757232666,991400,0.0,0.0
-2017-07-21 00:00:00-04:00,12.515990401115271,12.569518512603338,12.5022643851251,12.542067527770996,1356700,0.0,0.0
-2017-07-24 00:00:00-04:00,12.565401445058635,12.640889299177353,12.526970065319547,12.558538436889648,1083400,0.0,0.0
-2017-07-25 00:00:00-04:00,12.606579884974234,12.639520029689493,12.548934369935454,12.612070083618164,1048800,0.0,0.0
-2017-07-26 00:00:00-04:00,12.613439814058912,12.688927670890271,12.57775405516427,12.64775276184082,1339000,0.0,0.0
-2017-07-27 00:00:00-04:00,12.562657855867743,12.87010161349594,12.510502545646771,12.6312837600708,2308300,0.0,0.0
-2017-07-28 00:00:00-04:00,12.614813156222635,12.634028324017567,12.403445263330273,12.467952728271484,1498100,0.0,0.0
-2017-07-31 00:00:00-04:00,12.444619116524384,12.539323183428333,12.407561595254329,12.511873245239258,1358200,0.0,0.0
-2017-08-01 00:00:00-04:00,12.540697114123132,12.595596995402781,12.489913572076533,12.496776580810547,867800,0.0,0.0
-2017-08-02 00:00:00-04:00,12.477563207216795,12.554423889779422,12.402074288879742,12.488542556762695,955100,0.0,0.0
-2017-08-03 00:00:00-04:00,12.499520152456236,12.569518856760293,12.456972433736139,12.470697402954102,922200,0.0,0.0
-2017-08-04 00:00:00-04:00,12.496776867257587,12.509129026684207,12.334819700614824,12.443248748779297,1257600,0.0,0.0
-2017-08-07 00:00:00-04:00,12.451485707720966,12.522856195839156,12.386977182550655,12.498150825500488,564600,0.0,0.0
-2017-08-08 00:00:00-04:00,12.488541536089304,12.51599252558118,12.378740719566334,12.395210266113281,969600,0.0,0.0
-2017-08-09 00:00:00-04:00,12.393839935110767,12.410309483562102,12.270313085984249,12.396584510803223,1068900,0.0,0.0
-2017-08-10 00:00:00-04:00,12.378741402330698,12.459719469714774,12.326585042993477,12.404818534851074,866300,0.0,0.0
-2017-08-11 00:00:00-04:00,12.349918647135608,12.509130206377282,12.349918647135608,12.404818534851074,615400,0.0,0.0
-2017-08-14 00:00:00-04:00,12.46658268939225,12.551678145074547,12.413054564963629,12.529718399047852,652800,0.0,0.0
-2017-08-15 00:00:00-04:00,12.546186210237682,12.646379427210272,12.506383066800618,12.623046875,436800,0.0,0.0
-2017-08-16 00:00:00-04:00,12.620305927754321,12.71638284144445,12.620305927754321,12.687560081481934,595600,0.0,0.0
-2017-08-17 00:00:00-04:00,12.672460224340693,12.745203518138936,12.569521363951125,12.588736534118652,1055700,0.0,0.0
-2017-08-18 00:00:00-04:00,12.579128032820712,12.580500844060756,12.42815125800888,12.500894546508789,1226600,0.0,0.0
-2017-08-21 00:00:00-04:00,12.50638377524414,12.580499869241091,12.469325204671625,12.544814109802246,562800,0.0,0.0
-2017-08-22 00:00:00-04:00,12.542067671739982,12.62853696601943,12.52971551378464,12.61755657196045,794600,0.0,0.0
-2017-08-23 00:00:00-04:00,12.56814831894953,12.618931866104273,12.506385422723355,12.507757186889648,851200,0.0,0.0
-2017-08-24 00:00:00-04:00,12.509127016718129,12.528342181948581,12.332072096682142,12.347169876098633,967500,0.0,0.0
-2017-08-25 00:00:00-04:00,12.430894697209718,12.485795623163987,12.395208938267231,12.39932632446289,934300,0.0,0.0
-2017-08-28 00:00:00-04:00,12.430894697209718,12.47756085077267,12.39795456049638,12.39932632446289,1198400,0.0,0.0
-2017-08-29 00:00:00-04:00,12.39383728603409,12.476188152133876,12.35815152676989,12.407562255859375,868600,0.0,0.0
-2017-08-30 00:00:00-04:00,12.393839849853885,12.462465760324509,12.333448713552283,12.461092948913574,740200,0.0,0.0
-2017-08-31 00:00:00-04:00,12.461090820260285,12.528343907831532,12.44324846355921,12.496776580810547,1064000,0.0,0.0
-2017-09-01 00:00:00-04:00,12.522855202724104,12.59422673233055,12.474817277305286,12.588736534118652,772600,0.0,0.0
-2017-09-05 00:00:00-04:00,12.572262441991915,12.607948196867682,12.520107144210371,12.602458000183105,1068700,0.0,0.0
-2017-09-06 00:00:00-04:00,12.603833449351702,12.660106144638585,12.546187942819335,12.63814640045166,1006700,0.0,0.0
-2017-09-07 00:00:00-04:00,12.639519691467285,12.676578269535076,12.606579547633476,12.639519691467285,953000,0.0,0.0
-2017-09-08 00:00:00-04:00,12.634026479240442,12.634026479240442,12.543439803878822,12.56128215789795,978600,0.0,0.0
-2017-09-11 00:00:00-04:00,12.587362482912624,12.658734005488915,12.566774503432997,12.642263412475586,668400,0.0,0.0
-2017-09-12 00:00:00-04:00,12.645008876066388,12.72187060171343,12.620303508384875,12.660106658935547,695900,0.0,0.0
-2017-09-13 00:00:00-04:00,12.66286571349482,12.731925844773965,12.644910458720874,12.669772148132324,1083400,0.58,0.0
-2017-09-14 00:00:00-04:00,12.661488186091162,12.708449638049208,12.599334469959905,12.65043830871582,817400,0.0,0.0
-2017-09-15 00:00:00-04:00,12.660103749129265,12.68910887776145,12.62004874660654,12.643528938293457,1672900,0.0,0.0
-2017-09-18 00:00:00-04:00,12.655961376030826,12.70706626100443,12.6103824827021,12.702922821044922,801500,0.0,0.0
-2017-09-19 00:00:00-04:00,12.689110783363372,12.707066040801468,12.650436218938488,12.679442405700684,969200,0.0,0.0
-2017-09-20 00:00:00-04:00,12.631102271280385,12.673920285110649,12.562042114403457,12.662870407104492,1055900,0.0,0.0
-2017-09-21 00:00:00-04:00,12.495744638422352,12.56894823425975,12.31895080988501,12.361767768859863,2640900,0.0,0.0
-2017-09-22 00:00:00-04:00,12.33690399521226,12.396295760785375,12.197402210256964,12.256793975830078,1360900,0.0,0.0
-2017-09-25 00:00:00-04:00,12.244363686087963,12.251269068191954,12.092431580736012,12.1462984085083,1366200,0.0,0.0
-2017-09-26 00:00:00-04:00,12.113146593467192,12.278891540645741,12.095191338710123,12.25264835357666,1352300,0.0,0.0
-2017-09-27 00:00:00-04:00,12.22917202902542,12.234696967722554,12.055140148275806,12.106245040893555,1306100,0.0,0.0
-2017-09-28 00:00:00-04:00,12.08138059597773,12.23331268738493,12.066187281459603,12.204307556152344,1283200,0.0,0.0
-2017-09-29 00:00:00-04:00,12.213976557638283,12.321710208802376,12.205689677940773,12.219501495361328,1429000,0.0,0.0
-2017-10-02 00:00:00-04:00,12.2250275230193,12.2250275230193,12.035802340787363,12.10900592803955,1173900,0.0,0.0
-2017-10-03 00:00:00-04:00,12.128343771306678,12.133868710017204,12.015085162176682,12.034421920776367,1542300,0.0,0.0
-2017-10-04 00:00:00-04:00,12.020608450832487,12.125580164374506,11.93635499116739,12.110386848449707,1602000,0.0,0.0
-2017-10-05 00:00:00-04:00,12.167015231755988,12.234694929188406,12.13801009875958,12.144916534423828,1019700,0.0,0.0
-2017-10-06 00:00:00-04:00,12.121437251632075,12.201546220987167,12.104862437054706,12.190497398376465,834700,0.0,0.0
-2017-10-09 00:00:00-04:00,12.194640444589824,12.215358698698614,12.118673864115658,12.162872314453125,1083900,0.0,0.0
-2017-10-10 00:00:00-04:00,12.19325920024261,12.310661237601945,12.176685439630212,12.238839149475098,1073400,0.0,0.0
-2017-10-11 00:00:00-04:00,12.241600156941338,12.312041795488028,12.218119962017148,12.265081405639648,907100,0.0,0.0
-2017-10-12 00:00:00-04:00,12.256794514059296,12.307899401862601,12.207071124243702,12.300992965698242,990700,0.0,0.0
-2017-10-13 00:00:00-04:00,12.313423404357827,12.389388927522196,12.287180213456505,12.327235221862793,936700,0.0,0.0
-2017-10-16 00:00:00-04:00,12.316187381175695,12.383867089547785,12.2623205463648,12.379722595214844,1054300,0.0,0.0
-2017-10-17 00:00:00-04:00,12.353480367991702,12.374197570641067,12.285800660089459,12.343811988830566,680000,0.0,0.0
-2017-10-18 00:00:00-04:00,12.3327599116112,12.375576861147792,12.287179966364702,12.313423156738281,774700,0.0,0.0
-2017-10-19 00:00:00-04:00,12.310660957545151,12.356240905740735,12.288562259306616,12.335522651672363,1058600,0.0,0.0
-2017-10-20 00:00:00-04:00,12.345192098964802,12.357623473992192,12.266463569705564,12.296850204467773,1057900,0.0,0.0
-2017-10-23 00:00:00-04:00,12.626957673471574,12.638007550465238,12.422540217960155,12.476407051086426,1407300,0.0,0.0
-2017-10-24 00:00:00-04:00,12.451545134460478,12.477787274638349,12.338286531714736,12.390771865844727,1273800,0.0,0.0
-2017-10-25 00:00:00-04:00,11.284428438174988,11.97502995957552,11.284428438174988,11.812047958374023,4420400,0.0,0.0
-2017-10-26 00:00:00-04:00,11.868677588382006,12.09105135881722,11.802379379787181,11.94188117980957,2516600,0.0,0.0
-2017-10-27 00:00:00-04:00,11.917018434840578,12.005415336006937,11.823096595629547,11.843814849853516,1469200,0.0,0.0
-2017-10-30 00:00:00-04:00,11.847956647768788,11.876961778152442,11.733316570223367,11.747129440307617,1567800,0.0,0.0
-2017-10-31 00:00:00-04:00,11.812048752789986,11.908733604553149,11.778900172590163,11.83138656616211,1581300,0.0,0.0
-2017-11-01 00:00:00-04:00,11.881107763640744,11.969505725271551,11.818954050039014,11.863152503967285,1341200,0.0,0.0
-2017-11-02 00:00:00-04:00,11.8838705093459,11.933593900689232,11.697408318695523,11.787185668945312,1261000,0.0,0.0
-2017-11-03 00:00:00-04:00,11.82033794493836,11.885254667821961,11.79823818660587,11.825862884521484,1300500,0.0,0.0
-2017-11-06 00:00:00-05:00,11.788566270787399,11.789947768712535,11.657352419801866,11.667020797729492,1477400,0.0,0.0
-2017-11-07 00:00:00-05:00,11.638017941507913,11.788568577811477,11.611774744665347,11.668404579162598,1874800,0.0,0.0
-2017-11-08 00:00:00-05:00,11.730556309759576,11.852101785993657,11.665639604645921,11.824478149414062,1116900,0.0,0.0
-2017-11-09 00:00:00-05:00,11.807904634000245,11.915638303794584,11.770612615138475,11.835529327392578,791100,0.0,0.0
-2017-11-10 00:00:00-05:00,11.839670614466488,11.952929202338941,11.809283984149031,11.922542572021484,767200,0.0,0.0
-2017-11-13 00:00:00-05:00,11.930828607887642,12.079998753201677,11.930828607887642,12.020606994628906,1145800,0.0,0.0
-2017-11-14 00:00:00-05:00,12.004034635819538,12.182208878532911,11.959835132404805,12.12972354888916,1370200,0.0,0.0
-2017-11-15 00:00:00-05:00,12.128343204906965,12.189116474110294,12.039946297215359,12.06204605102539,958700,0.0,0.0
-2017-11-16 00:00:00-05:00,12.092429896792584,12.129721905528664,12.02336976272472,12.033038139343262,799300,0.0,0.0
-2017-11-17 00:00:00-05:00,11.990222933398005,12.056521141211322,11.95293091597282,12.052377700805664,668400,0.0,0.0
-2017-11-20 00:00:00-05:00,12.055137460053073,12.120054158050472,11.990220762055674,12.048232078552246,706100,0.0,0.0
-2017-11-21 00:00:00-05:00,12.05928050183461,12.147677390811658,12.009557120063265,12.020606994628906,942200,0.0,0.0
-2017-11-22 00:00:00-05:00,12.005414880633772,12.020608196236779,11.865914151950387,11.933592796325684,652200,0.0,0.0
-2017-11-24 00:00:00-05:00,11.977789177762634,12.03579943435696,11.941877614920163,11.955689430236816,312600,0.0,0.0
-2017-11-27 00:00:00-05:00,11.97917425320212,12.084144923979064,11.934975798723858,12.004035949707031,834200,0.0,0.0
-2017-11-28 00:00:00-05:00,12.03718366642812,12.10486231449561,11.936355389541523,12.102100372314453,892200,0.0,0.0
-2017-11-29 00:00:00-05:00,12.08414594703139,12.371436452349439,12.053759309422356,12.356243133544922,1411300,0.0,0.0
-2017-11-30 00:00:00-05:00,12.364530840795647,12.479170961694125,12.342432137097127,12.457072257995605,2154400,0.0,0.0
-2017-12-01 00:00:00-05:00,12.481930108651268,12.492978930205688,12.270605194646029,12.466736793518066,1497200,0.0,0.0
-2017-12-04 00:00:00-05:00,12.504028281662862,12.885240534332945,12.476404648272972,12.858997344970703,1429900,0.0,0.0
-2017-12-05 00:00:00-05:00,12.872808151188172,13.00402303392534,12.863139774883244,12.914244651794434,1731300,0.0,0.0
-2017-12-06 00:00:00-05:00,12.918395166083437,13.12695717348264,12.918395166083437,13.11452579498291,1499600,0.0,0.0
-2017-12-07 00:00:00-05:00,13.063420027713045,13.107618487654882,12.907343392782177,12.997121810913086,1323900,0.0,0.0
-2017-12-08 00:00:00-05:00,12.97778321884246,13.008169853346352,12.814801223227798,13.004026412963867,1036500,0.0,0.0
-2017-12-11 00:00:00-05:00,12.987451354429798,13.059274498961935,12.845187617166138,13.055130004882812,721600,0.0,0.0
-2017-12-12 00:00:00-05:00,13.017837653969377,13.131096252415277,12.933584190686842,13.005407333374023,1175800,0.0,0.0
-2017-12-13 00:00:00-05:00,12.970662340818077,13.065166296427703,12.888665747126247,13.03042221069336,1201200,0.58,0.0
-2017-12-14 00:00:00-05:00,13.0276431315007,13.063777280438497,12.920631805418733,12.922021865844727,1244800,0.0,0.0
-2017-12-15 00:00:00-05:00,12.994289219978874,13.062387337187358,12.942867586810175,13.052659034729004,1447200,0.0,0.0
-2017-12-18 00:00:00-05:00,13.108249458873662,13.230548266743138,13.073505370924961,13.086013793945312,1342200,0.0,0.0
-2017-12-19 00:00:00-05:00,13.098521286175965,13.173568644123863,12.987339779518612,13.095742225646973,1787600,0.0,0.0
-2017-12-20 00:00:00-05:00,13.11102797421808,13.363965941860652,13.105469853446163,13.338950157165527,2447800,0.0,0.0
-2017-12-21 00:00:00-05:00,13.338950110780008,13.402879102488487,13.30420602439679,13.313934326171875,1576500,0.0,0.0
-2017-12-22 00:00:00-05:00,13.375083503819662,13.397320228561272,13.295867027462116,13.358407020568848,867000,0.0,0.0
-2017-12-26 00:00:00-05:00,13.387593269348145,13.47653805662502,13.348680057452698,13.387593269348145,791000,0.0,0.0
-2017-12-27 00:00:00-05:00,13.432064650152068,13.486265342677406,13.387592259867036,13.483485221862793,647100,0.0,0.0
-2017-12-28 00:00:00-05:00,13.49182657318376,13.514062241550791,13.413999083135195,13.465420722961426,902100,0.0,0.0
-2017-12-29 00:00:00-05:00,13.493214264272638,13.59744653412447,13.440403629257682,13.489045143127441,1075800,0.0,0.0
-2018-01-02 00:00:00-05:00,13.532128493258979,13.532128493258979,13.231939048079981,13.240277290344238,1763900,0.0,0.0
-2018-01-03 00:00:00-05:00,13.227770109332704,13.287529987096635,13.173569413256754,13.24722671508789,1202300,0.0,0.0
-2018-01-04 00:00:00-05:00,13.252785108681728,13.408439005772555,13.252785108681728,13.309764862060547,1256500,0.0,0.0
-2018-01-05 00:00:00-05:00,13.332003382009916,13.341731685618456,13.224992042315968,13.27224349975586,1036200,0.0,0.0
-2018-01-08 00:00:00-05:00,13.288918228488749,13.340338796529053,13.230547358908023,13.297256469726562,1043800,0.0,0.0
-2018-01-09 00:00:00-05:00,13.309763730993016,13.338949695715474,13.236106439801423,13.275019645690918,897500,0.0,0.0
-2018-01-10 00:00:00-05:00,13.254175648690934,13.313935525063537,13.148553319689377,13.295867919921875,1007100,0.0,0.0
-2018-01-11 00:00:00-05:00,13.287529334825592,13.36396675390123,13.255564306765205,13.291698455810547,950900,0.0,0.0
-2018-01-12 00:00:00-05:00,13.30976512513982,13.30976512513982,13.227769584184715,13.23610782623291,853200,0.0,0.0
-2018-01-16 00:00:00-05:00,13.27224116429974,13.291697768093131,13.177737205743819,13.190245628356934,1462300,0.0,0.0
-2018-01-17 00:00:00-05:00,13.256953986360443,13.404268578559263,13.211091536232558,13.327832221984863,1051100,0.0,0.0
-2018-01-18 00:00:00-05:00,13.322274077417395,13.337561561982971,13.183297716134348,13.24722671508789,1386200,0.0,0.0
-2018-01-19 00:00:00-05:00,13.309764783881194,13.479316103216885,13.293088300212386,13.390371322631836,1117400,0.0,0.0
-2018-01-22 00:00:00-05:00,13.390371594854836,13.452911590800552,13.377864231848958,13.447352409362793,613200,0.0,0.0
-2018-01-23 00:00:00-05:00,13.441790024124032,13.5140572449794,13.363963623155913,13.443180084228516,705100,0.0,0.0
-2018-01-24 00:00:00-05:00,13.443180655367385,13.443180655367385,13.315321627952375,13.33616828918457,1050500,0.0,0.0
-2018-01-25 00:00:00-05:00,13.354236617197948,13.363965979339525,13.263902840278405,13.298646926879883,1099000,0.0,0.0
-2018-01-26 00:00:00-05:00,13.265295860099423,13.330614932352674,13.229162762504359,13.293091773986816,1156200,0.0,0.0
-2018-01-29 00:00:00-05:00,17.591621595311132,17.60134989461056,16.24772093047718,16.269956588745117,24777100,0.0,0.0
-2018-01-30 00:00:00-05:00,16.253283187143403,16.60767329240046,16.23660670427367,16.538185119628906,5333600,0.0,0.0
-2018-01-31 00:00:00-05:00,16.57014793646787,16.74525734508632,16.525675554235452,16.586824417114258,5963400,0.0,0.0
-2018-02-01 00:00:00-05:00,16.55208087366596,16.75776631087094,16.55208087366596,16.691057205200195,5438200,0.0,0.0
-2018-02-02 00:00:00-05:00,16.616008689751176,16.668820370613464,16.497879028320312,16.497879028320312,4400500,0.0,0.0
-2018-02-05 00:00:00-05:00,16.46174674862405,16.571538182458152,16.40198688110183,16.445070266723633,3820600,0.0,0.0
-2018-02-06 00:00:00-05:00,16.329719599279827,16.61879063474461,16.328329539024192,16.44784927368164,4319800,0.0,0.0
-2018-02-07 00:00:00-05:00,16.45202252315481,16.559034923284653,16.399211883544922,16.399211883544922,2981800,0.0,0.0
-2018-02-08 00:00:00-05:00,16.42978314655338,16.454798930260154,16.250503540039062,16.250503540039062,3424000,0.0,0.0
-2018-02-09 00:00:00-05:00,16.275523318066565,16.371417355860956,16.156003551057946,16.219932556152344,3014600,0.0,0.0
-2018-02-12 00:00:00-05:00,16.25328119997696,16.351955326317146,16.190742276250877,16.224096298217773,2754500,0.0,0.0
-2018-02-13 00:00:00-05:00,16.158783618502042,16.250508540419634,16.107363035280652,16.11431121826172,2692600,0.0,0.0
-2018-02-14 00:00:00-05:00,16.087903941705665,16.21020275840137,15.953096701086887,15.96977424621582,2768800,0.0,0.0
-2018-02-15 00:00:00-05:00,15.982281472936124,16.153222863050637,15.948927443269445,16.053159713745117,2145600,0.0,0.0
-2018-02-16 00:00:00-05:00,16.003127708704508,16.19074557845383,15.954486195851791,15.998958587646484,2677200,0.0,0.0
-2018-02-20 00:00:00-05:00,15.996175742842555,16.18240458073102,15.932246756792866,16.129592895507812,2065700,0.0,0.0
-2018-02-21 00:00:00-05:00,16.09207221443684,16.189355238462518,16.035091400146484,16.035091400146484,1608700,0.0,0.0
-2018-02-22 00:00:00-05:00,16.017022461842394,16.078172387979222,15.905840970740032,15.955872535705566,2699200,0.0,0.0
-2018-02-23 00:00:00-05:00,16.00173591782923,16.05176748572605,15.971160952969468,16.033700942993164,2055100,0.0,0.0
-2018-02-26 00:00:00-05:00,15.996178111615649,16.137934586274184,15.996178111615649,16.115697860717773,2097100,0.0,0.0
-2018-02-27 00:00:00-05:00,16.133764548119025,16.16433951587759,16.00868667682372,16.16295051574707,1966400,0.0,0.0
-2018-02-28 00:00:00-05:00,16.190746135096393,16.203253498700477,16.025363925405806,16.156002044677734,1690300,0.0,0.0
-2018-03-01 00:00:00-05:00,16.12125744265636,16.219930529077345,16.036481779900715,16.18240737915039,1809300,0.0,0.0
-2018-03-02 00:00:00-05:00,16.108750195130007,16.18657661645915,15.982281200164689,16.154611587524414,2608400,0.0,0.0
-2018-03-05 00:00:00-05:00,16.151829806807992,16.164337167998646,16.028140953609082,16.108747482299805,1554400,0.0,0.0
-2018-03-06 00:00:00-05:00,16.085120139727184,16.162947605546428,16.030919455843474,16.13793182373047,2049500,0.0,0.0
-2018-03-07 00:00:00-05:00,16.082343975348206,16.22132033039227,16.071225612471373,16.16295051574707,2356000,0.0,0.0
-2018-03-08 00:00:00-05:00,16.01702026678631,16.328326914782448,15.983666248148722,16.308870315551758,3831400,0.0,0.0
-2018-03-09 00:00:00-05:00,16.322771424730842,16.460358770784723,16.232437648013416,16.39225959777832,1537300,0.0,0.0
-2018-03-12 00:00:00-04:00,16.4200534937389,16.485372538058826,16.33527784817116,16.342226028442383,3486100,0.0,0.0
-2018-03-13 00:00:00-04:00,16.397818311392342,16.428393276310466,16.339448502169745,16.350566864013672,3976100,0.0,0.0
-2018-03-14 00:00:00-04:00,16.33666393896554,16.415880384885632,16.31025810355718,16.3727970123291,2876700,0.0,0.0
-2018-03-15 00:00:00-04:00,16.374193612145937,16.42422518326846,16.228268019654347,16.29775619506836,1408200,0.0,0.0
-2018-03-16 00:00:00-04:00,16.329720970137213,16.40198820491749,16.23799607106049,16.343618392944336,1643900,0.0,0.0
-2018-03-19 00:00:00-04:00,16.399210065025184,16.468698243266815,16.346399431271504,16.449241638183594,3178000,0.0,0.0
-2018-03-20 00:00:00-04:00,16.486948504927486,16.549795403032103,16.418513984604896,16.535829544067383,1479900,0.58,0.0
-2018-03-21 00:00:00-04:00,16.514882301880142,16.538624371661683,16.443655027008653,16.47996711730957,992900,0.0,0.0
-2018-03-22 00:00:00-04:00,16.450636199721735,16.51208725697875,16.410134463395682,16.482757568359375,1581700,0.0,0.0
-2018-03-23 00:00:00-04:00,16.468794662132872,16.514882963338415,16.44225984535473,16.472984313964844,1370500,0.0,0.0
-2018-03-26 00:00:00-04:00,16.517676391611033,16.549798832861107,16.472984994345907,16.538625717163086,596200,0.0,0.0
-2018-03-27 00:00:00-04:00,16.517670858906136,16.528843970861647,16.459013619429594,16.519067764282227,1216700,0.0,0.0
-2018-03-28 00:00:00-04:00,16.541419850534446,16.615439878801144,16.49533154652904,16.53024673461914,1137400,0.0,0.0
-2018-03-29 00:00:00-04:00,16.549793038651025,16.605657532055584,16.507894402215957,16.53303337097168,1417800,0.0,0.0
-2018-04-02 00:00:00-04:00,16.545607579957267,16.586109321298558,16.44644858516728,16.493932723999023,1231500,0.0,0.0
-2018-04-03 00:00:00-04:00,16.492537131691005,16.545608897584508,16.435276779391156,16.50650405883789,1233500,0.0,0.0
-2018-04-04 00:00:00-04:00,16.499520877746967,16.567954346725173,16.45622638632583,16.538625717163086,1072200,0.0,0.0
-2018-04-05 00:00:00-04:00,16.547003400281113,16.604263744265037,16.49672545332964,16.57074546813965,882100,0.0,0.0
-2018-04-06 00:00:00-04:00,16.555385268195526,16.647560808204684,16.52047008104281,16.563764572143555,904200,0.0,0.0
-2018-04-09 00:00:00-04:00,16.560971218761626,16.79420440466334,16.5372291480948,16.6894588470459,2765700,0.0,0.0
-2018-04-10 00:00:00-04:00,16.731358272086613,16.857052094634064,16.697838924915462,16.806774139404297,1489800,0.0,0.0
-2018-04-11 00:00:00-04:00,16.75928345343632,16.87799483145952,16.727161024652222,16.833303451538086,906800,0.0,0.0
-2018-04-12 00:00:00-04:00,16.87800051385113,16.89755293255415,16.795601187249396,16.86403465270996,640900,0.0,0.0
-2018-04-13 00:00:00-04:00,16.86403051903124,16.922687760762344,16.806769117203274,16.87240982055664,1200500,0.0,0.0
-2018-04-16 00:00:00-04:00,16.81096475474613,16.93246892454026,16.774652661628284,16.904537200927734,1233400,0.0,0.0
-2018-04-17 00:00:00-04:00,16.908720173055546,16.925479839918253,16.785819145975275,16.852855682373047,1131300,0.0,0.0
-2018-04-18 00:00:00-04:00,16.81654822121302,16.875205469332617,16.742527142745804,16.753700256347656,1162600,0.0,0.0
-2018-04-19 00:00:00-04:00,16.710405739582974,16.83749644358758,16.629402264421895,16.820737838745117,1496400,0.0,0.0
-2018-04-20 00:00:00-04:00,16.876601072648395,16.936655225507497,16.757889672492524,16.803977966308594,1611900,0.0,0.0
-2018-04-23 00:00:00-04:00,16.83889132909866,16.86263339346178,16.739732355411547,16.742525100708008,702700,0.0,0.0
-2018-04-24 00:00:00-04:00,16.763481747497877,16.791414540305734,16.586113041658155,16.591699600219727,1314700,0.0,0.0
-2018-04-25 00:00:00-04:00,16.514882079834482,16.729959741760666,16.51208933393821,16.715993881225586,1624300,0.0,0.0
-2018-04-26 00:00:00-04:00,16.68247770112779,16.77884396849129,16.605664920853936,16.732755661010742,1277600,0.0,0.0
-2018-04-27 00:00:00-04:00,16.68945645142713,16.822133712487187,16.68945645142713,16.753700256347656,759100,0.0,0.0
-2018-04-30 00:00:00-04:00,16.75509716192958,16.851463402073747,16.749510605128652,16.753700256347656,1477300,0.0,0.0
-2018-05-01 00:00:00-04:00,16.71040676499636,16.795599896595828,16.662921562133086,16.77465057373047,684400,0.0,0.0
-2018-05-02 00:00:00-04:00,16.74811398707788,16.74811398707788,16.64336844269743,16.672697067260742,1046700,0.0,0.0
-2018-05-03 00:00:00-04:00,16.651753772847744,16.69504826979105,16.555387502333062,16.591699600219727,1405900,0.0,0.0
-2018-05-04 00:00:00-04:00,16.58331028626626,16.658727187884637,16.56515477987771,16.579120635986328,743000,0.0,0.0
-2018-05-07 00:00:00-04:00,16.55678056712487,16.674095073119204,16.55678056712487,16.6321964263916,746200,0.0,0.0
-2018-05-08 00:00:00-04:00,16.447843346009847,16.686664126786088,16.41153232417785,16.683870315551758,825900,0.0,0.0
-2018-05-09 00:00:00-04:00,16.668505164498175,16.801183475441498,16.63917654389638,16.748111724853516,591000,0.0,0.0
-2018-05-10 00:00:00-04:00,16.748115119904988,16.748115119904988,16.598678175768843,16.70482063293457,905900,0.0,0.0
-2018-05-11 00:00:00-04:00,16.70760881355729,16.780232972757524,16.648951576490873,16.66990089416504,1092300,0.0,0.0
-2018-05-14 00:00:00-04:00,16.74252712589166,16.753700239482267,16.654541253800833,16.717388153076172,1210400,0.0,0.0
-2018-05-15 00:00:00-04:00,16.696439860822537,16.71599227680035,16.60705708334488,16.671300888061523,891500,0.0,0.0
-2018-05-16 00:00:00-04:00,16.658732628285048,16.706217833193875,16.622420538122636,16.623817443847656,748800,0.0,0.0
-2018-05-17 00:00:00-04:00,16.67549087847255,16.7104060599327,16.572142239698007,16.672697067260742,628200,0.0,0.0
-2018-05-18 00:00:00-04:00,16.675488380678935,16.702023190055833,16.628003186931934,16.685264587402344,987800,0.0,0.0
-2018-05-21 00:00:00-04:00,16.683867703601425,16.75230115075387,16.65872873406203,16.721576690673828,445500,0.0,0.0
-2018-05-22 00:00:00-04:00,16.717386585098467,16.794200401920826,16.707610378005317,16.745319366455078,798900,0.0,0.0
-2018-05-23 00:00:00-04:00,16.75370369261452,16.852862698733766,16.71459885251419,16.792808532714844,1348000,0.0,0.0
-2018-05-24 00:00:00-04:00,16.78582179815054,16.854255250647718,16.753699364636606,16.81096076965332,1040900,0.0,0.0
-2018-05-25 00:00:00-04:00,16.796994571396237,16.864032186809112,16.796994571396237,16.8095645904541,558400,0.0,0.0
-2018-05-29 00:00:00-04:00,16.766273233098705,16.83610360713822,16.693649047402516,16.743927001953125,513200,0.0,0.0
-2018-05-30 00:00:00-04:00,16.72576872411364,16.89894772476372,16.72576872411364,16.847272872924805,977200,0.0,0.0
-2018-05-31 00:00:00-04:00,16.791408327267792,16.827719346191813,16.5847099990791,16.661523818969727,2962000,0.0,0.0
-2018-06-01 00:00:00-04:00,16.750905535687952,16.791407268574233,16.661522768465346,16.748111724853516,670900,0.0,0.0
-2018-06-04 00:00:00-04:00,16.749505637891225,16.7941970135182,16.671295996925632,16.788610458374023,561300,0.0,0.0
-2018-06-05 00:00:00-04:00,16.770464009465996,16.780240219865917,16.700633630744562,16.776050567626953,578600,0.0,0.0
-2018-06-06 00:00:00-04:00,16.745321037831086,16.79559898376465,16.724371716104308,16.79559898376465,613300,0.0,0.0
-2018-06-07 00:00:00-04:00,16.752298382700094,16.806765963447766,16.73833252760287,16.788610458374023,1024200,0.0,0.0
-2018-06-08 00:00:00-04:00,16.79420315792499,16.862636618807276,16.77046108902068,16.831911087036133,772100,0.0,0.0
-2018-06-11 00:00:00-04:00,16.83051420062443,16.857049013709847,16.7648734896533,16.841686248779297,1725200,0.0,0.0
-2018-06-12 00:00:00-04:00,16.834706091101282,16.88777678985796,16.7942043477632,16.86962127685547,1271600,0.0,0.0
-2018-06-13 00:00:00-04:00,16.869619286261642,16.87939549449816,16.827720642089844,16.827720642089844,1170400,0.0,0.0
-2018-06-14 00:00:00-04:00,16.805375294741452,16.882188054174318,16.757890094168197,16.847272872924805,1520700,0.0,0.0
-2018-06-15 00:00:00-04:00,16.845877552033116,16.985538281335415,16.77325337610091,16.968778610229492,1798800,0.0,0.0
-2018-06-18 00:00:00-04:00,16.926880047237667,17.03441940601647,16.905931790162274,17.010677337646484,888000,0.0,0.0
-2018-06-19 00:00:00-04:00,16.850068004713588,17.02464392464322,16.81654972643462,17.009281158447266,1682600,0.0,0.0
-2018-06-20 00:00:00-04:00,16.963187833402504,17.040001641621156,16.922686104116902,17.038604736328125,3205200,0.0,0.0
-2018-06-21 00:00:00-04:00,17.09307523511904,17.10843799938103,17.030228338066696,17.05955696105957,1538900,0.0,0.0
-2018-06-22 00:00:00-04:00,17.049778801285875,17.333289856616542,17.020450181650972,17.090280532836914,3217200,0.0,0.0
-2018-06-25 00:00:00-04:00,17.033027583509835,17.101461063274513,17.01766481338532,17.027441024780273,2045000,0.0,0.0
-2018-06-26 00:00:00-04:00,16.940846264736408,16.953415218456414,16.778839313277874,16.79559898376465,8622700,0.0,0.0
-2018-06-27 00:00:00-04:00,16.773253417550286,16.790013088697627,16.63498959354684,16.675491333007812,7416000,0.0,0.0
-2018-06-28 00:00:00-04:00,16.676887564783584,16.83330689373106,16.594487183547244,16.759286880493164,8349900,0.0,0.0
-2018-06-29 00:00:00-04:00,16.759283347207994,17.122400939958858,16.724368173567974,17.038604736328125,35327600,0.0,0.0
-2018-07-02 00:00:00-04:00,16.943635985664695,17.283011527368632,16.943635985664695,17.273235321044922,5890300,0.0,0.0
-2018-07-03 00:00:00-04:00,17.266250424889755,17.266250424889755,17.1224000871419,17.2089900970459,2394800,0.0,0.0
-2018-07-05 00:00:00-04:00,17.213183618350577,17.313739506524204,17.179665344134943,17.291393280029297,5845800,0.0,0.0
-2018-07-06 00:00:00-04:00,17.310943629912458,17.368205029328198,17.1140225936746,17.16709327697754,21284300,0.0,0.0
-2018-07-09 00:00:00-04:00,17.22854432573426,17.285804659619263,17.098659829938278,17.270442962646484,5536500,0.0,0.0
-2018-07-10 00:00:00-04:00,17.782224929432832,19.421658795931332,17.74752711102842,19.2481746673584,23632300,103.75,0.0
-2018-07-11 00:00:00-04:00,18.953247969440024,21.16518238674462,18.953247969440024,20.818212509155273,27790000,0.0,0.0
-2018-07-12 00:00:00-04:00,20.86157983594865,21.90249095916748,20.85290703804814,21.68563461303711,12286100,0.0,0.0
-2018-07-13 00:00:00-04:00,21.56419664451531,21.64226506530342,20.6707478590973,21.035066604614258,9054000,0.0,0.0
-2018-07-16 00:00:00-04:00,21.538175078729196,21.685637479770953,21.30396979687179,21.51215171813965,9641300,0.0,0.0
-2018-07-17 00:00:00-04:00,21.59889297128343,21.75502981408871,21.486128392858898,21.650938034057617,4252800,0.0,0.0
-2018-07-18 00:00:00-04:00,21.71165707436667,21.71165707436667,21.27794440000085,21.503475189208984,6206800,0.0,0.0
-2018-07-19 00:00:00-04:00,21.48613079117175,21.503479698860563,21.01772021047124,21.191205978393555,4559300,0.0,0.0
-2018-07-20 00:00:00-04:00,21.468781818255213,21.52082688668062,21.113137484129616,21.312644958496094,6106800,0.0,0.0
-2018-07-23 00:00:00-04:00,21.338662482981142,21.564193257110173,21.043737751772596,21.061086654663086,3204200,0.0,0.0
-2018-07-24 00:00:00-04:00,21.104463241916495,21.19988058038886,20.96567528840191,21.087114334106445,3491000,0.0,0.0
-2018-07-25 00:00:00-04:00,21.373361171365506,21.451429589157232,21.104459762573242,21.104459762573242,4131500,0.0,0.0
-2018-07-26 00:00:00-04:00,21.21722513377884,21.442755943161487,21.130483914732416,21.269271850585938,2595900,0.0,0.0
-2018-07-27 00:00:00-04:00,21.208551070507223,21.234572772876046,20.870254049369137,20.95699691772461,2101900,0.0,0.0
-2018-07-30 00:00:00-04:00,20.991690409710426,21.07843160574411,20.79218135717907,20.80953025817871,2445300,0.0,0.0
-2018-07-31 00:00:00-04:00,20.783511054884215,20.878928374944433,20.653397580381927,20.82688331604004,2242700,0.0,0.0
-2018-08-01 00:00:00-04:00,20.878931072310454,21.10446189600947,20.714119767591402,20.991697311401367,2317900,0.0,0.0
-2018-08-02 00:00:00-04:00,21.061086754441778,21.13915516333639,20.696768064427726,20.722789764404297,1716400,0.0,0.0
-2018-08-03 00:00:00-04:00,20.844234634898836,20.956999218000362,20.653399972673935,20.852909088134766,2762100,0.0,0.0
-2018-08-06 00:00:00-04:00,20.957001455052765,20.957001455052765,20.679425539804324,20.75749397277832,1560000,0.0,0.0
-2018-08-07 00:00:00-04:00,20.731465868584326,20.731465868584326,20.566654586170152,20.69676971435547,1825000,0.0,0.0
-2018-08-08 00:00:00-04:00,20.826884305634056,21.156505233667367,20.51461062840474,20.531959533691406,2592600,0.0,0.0
-2018-08-09 00:00:00-04:00,20.618703367289818,20.7921874647997,20.47124097444091,20.705446243286133,2463900,0.0,0.0
-2018-08-10 00:00:00-04:00,20.688096882329845,20.688096882329845,20.471240524348364,20.5579833984375,1229300,0.0,0.0
-2018-08-13 00:00:00-04:00,20.70544080250652,20.809530902764088,20.566651244692576,20.610023498535156,1911500,0.0,0.0
-2018-08-14 00:00:00-04:00,20.297749741002743,20.59267444705559,20.263053592663628,20.479909896850586,2982500,0.0,0.0
-2018-08-15 00:00:00-04:00,20.384496564117747,20.46256498119,20.211010825183273,20.254383087158203,2984100,0.0,0.0
-2018-08-16 00:00:00-04:00,20.341125446862577,20.531958431321996,20.297753185974585,20.46256446838379,2637700,0.0,0.0
-2018-08-17 00:00:00-04:00,20.367147570968214,20.505935499720636,20.245708546930498,20.49726104736328,2071000,0.0,0.0
-2018-08-20 00:00:00-04:00,20.349798754537805,20.50593558868231,20.228359729973242,20.254383087158203,4296500,0.0,0.0
-2018-08-21 00:00:00-04:00,20.323773992963453,20.358470142838758,19.86403801211845,19.950780868530273,2026700,0.0,0.0
-2018-08-22 00:00:00-04:00,19.9681334550976,20.30642883759314,19.87271612999058,20.05487632751465,2440200,0.0,0.0
-2018-08-23 00:00:00-04:00,20.158963729718835,20.349796699691055,20.089569772048712,20.124267578125,1964700,0.0,0.0
-2018-08-24 00:00:00-04:00,20.332453840444767,20.332453840444767,20.184991441751706,20.289081573486328,1827500,0.0,0.0
-2018-08-27 00:00:00-04:00,20.219689473697404,20.289083452775753,20.020181990657523,20.03753089904785,1608300,0.0,0.0
-2018-08-28 00:00:00-04:00,20.063550416698636,20.10692268293926,19.742603918931938,19.898740768432617,1886300,0.0,0.0
-2018-08-29 00:00:00-04:00,19.87271529472939,19.97680706815135,19.73392736648852,19.777297973632812,2046200,0.0,0.0
-2018-08-30 00:00:00-04:00,19.950780868530273,20.158962731229224,19.881386914297288,19.950780868530273,2271800,0.0,0.0
-2018-08-31 00:00:00-04:00,19.98548152047673,20.0375265799464,19.72525291416314,19.777297973632812,1944100,0.0,0.0
-2018-09-04 00:00:00-04:00,19.768625049243575,20.04620090394845,19.63850991967839,19.647184371948242,3779700,0.0,0.0
-2018-09-05 00:00:00-04:00,19.612486836832495,20.09824454837364,19.525743974722385,19.907411575317383,5158000,0.0,0.0
-2018-09-06 00:00:00-04:00,20.00283148904101,20.028854849553742,19.777300661379176,19.94211196899414,2657100,0.0,0.0
-2018-09-07 00:00:00-04:00,19.82934197644679,19.942106532293945,19.751273570674766,19.846689224243164,3191200,0.0,0.0
-2018-09-10 00:00:00-04:00,19.8640451241105,20.150295494619055,19.855370669915335,20.03753089904785,2848700,0.0,0.0
-2018-09-11 00:00:00-04:00,20.037526279230573,20.124269146699966,19.95945786395638,20.10692024230957,2151500,0.0,0.0
-2018-09-12 00:00:00-04:00,20.17631428904601,20.82688331604004,20.150290932352515,20.82688331604004,3682800,0.0,0.0
-2018-09-13 00:00:00-04:00,20.77483787910644,20.939647505051838,20.618701050751802,20.930973052978516,1927000,0.0,0.0
-2018-09-14 00:00:00-04:00,20.9309758579389,21.225900650024414,20.887605246242767,21.225900650024414,2309500,0.0,0.0
-2018-09-17 00:00:00-04:00,21.14782705482013,21.165175957049957,20.384493556013982,20.419191360473633,2580000,0.0,0.0
-2018-09-18 00:00:00-04:00,20.410524449945243,20.566659664250064,20.367152178346966,20.427871704101562,2272200,0.0,0.0
-2018-09-19 00:00:00-04:00,20.523285384218358,20.53195983698983,20.341126839465524,20.436542510986328,1775200,0.0,0.0
-2018-09-20 00:00:00-04:00,20.393171264486128,20.722792187090555,20.315102846464594,20.514610290527344,2287400,0.0,0.0
-2018-09-21 00:00:00-04:00,20.523284865446332,20.69677060752515,20.44521644695913,20.644723892211914,3111400,0.0,0.0
-2018-09-24 00:00:00-04:00,20.59267541932475,20.59267541932475,20.31509960157706,20.419191360473633,1799600,0.0,0.0
-2018-09-25 00:00:00-04:00,20.42787162237305,20.4712438937978,20.184993520326383,20.410524368286133,1956200,0.0,0.0
-2018-09-26 00:00:00-04:00,20.462568009710008,20.4885913707465,20.263060538545506,20.323780059814453,1946000,0.0,0.0
-2018-09-27 00:00:00-04:00,20.25438553244661,20.280407238290515,20.02018025295452,20.04620361328125,1198100,0.0,0.0
-2018-09-28 00:00:00-04:00,20.06354781223918,20.158965131099595,20.00282830186712,20.09824562072754,1780900,0.0,0.0
-2018-10-01 00:00:00-04:00,20.20234221979004,20.25438729047806,19.820674507617642,20.03753089904785,1944400,0.0,0.0
-2018-10-02 00:00:00-04:00,19.93343531763059,19.994154830982534,19.751276777574763,19.803321838378906,1512000,0.0,0.0
-2018-10-03 00:00:00-04:00,19.77729848073551,19.87271580427865,19.707904514835768,19.803321838378906,2151400,0.0,0.0
-2018-10-04 00:00:00-04:00,19.803320085652338,19.820783730344758,19.49771296523428,19.55010223388672,1363300,0.15,0.0
-2018-10-05 00:00:00-04:00,19.515178753723234,19.59376349804705,19.375472911686444,19.436594009399414,1706200,0.0,0.0
-2018-10-08 00:00:00-04:00,19.49771659352415,19.724739020497275,19.4453273151227,19.698543548583984,1331400,0.0,0.0
-2018-10-09 00:00:00-04:00,19.56756532139122,20.065267522979322,19.550101677196082,20.04780387878418,2424900,0.0,0.0
-2018-10-10 00:00:00-04:00,20.187512912813418,20.589166767510335,20.004147965572503,20.53677749633789,5209800,0.0,0.0
-2018-10-11 00:00:00-04:00,20.51058282195153,20.51058282195153,19.742200708455577,19.899370193481445,3775900,0.0,0.0
-2018-10-12 00:00:00-04:00,19.969222862401246,20.21370724455254,19.654883896292496,20.117660522460938,3044800,0.0,0.0
-2018-10-15 00:00:00-04:00,20.161317522845266,20.440729190750414,20.065269137468533,20.353412628173828,1533500,0.0,0.0
-2018-10-16 00:00:00-04:00,20.449462317240542,21.025749335390465,20.32722012109511,20.859848022460938,1822600,0.0,0.0
-2018-10-17 00:00:00-04:00,20.84238421315536,21.00828384610936,20.755067652670434,20.894773483276367,1674800,0.0,0.0
-2018-10-18 00:00:00-04:00,20.86858183525628,20.99082570848045,20.484389898055632,20.781265258789062,2011600,0.0,0.0
-2018-10-19 00:00:00-04:00,20.746335640535253,21.104332036370312,20.746335640535253,21.025747299194336,4712300,0.0,0.0
-2018-10-22 00:00:00-04:00,21.078136741783403,21.0956003869491,20.737603988176673,20.88604164123535,3581300,0.0,0.0
-2018-10-23 00:00:00-04:00,20.693948578197695,20.94716479633229,20.03907680882973,20.72887420654297,3167700,0.0,0.0
-2018-10-24 00:00:00-04:00,20.6153618220645,20.894773483276367,20.47565599145857,20.894773483276367,3880900,0.0,0.0
-2018-10-25 00:00:00-04:00,20.8947770297425,21.043214708133707,20.64155912790008,20.999555587768555,2300100,0.0,0.0
-2018-10-26 00:00:00-04:00,20.929698955844884,21.043210983276367,20.589166204400147,21.043210983276367,2262000,0.0,0.0
-2018-10-29 00:00:00-04:00,21.0781383537917,21.567110463277462,20.938432512631483,21.191650390625,2594500,0.0,0.0
-2018-10-30 00:00:00-04:00,21.322624044665194,21.558378272134302,21.209113675193937,21.47106170654297,1904300,0.0,0.0
-2018-10-31 00:00:00-04:00,22.33549078955366,23.226116704239757,21.898909654757517,22.702219009399414,11044600,0.0,0.0
-2018-11-01 00:00:00-04:00,22.83319070427536,23.322161059406607,22.579974537759508,23.156261444091797,5373200,0.0,0.0
-2018-11-02 00:00:00-04:00,23.121341520636616,23.35709578433004,23.007831133724167,23.269779205322266,6048600,0.0,0.0
-2018-11-05 00:00:00-05:00,23.34836395988674,23.531728942345588,23.112609696193317,23.269779205322266,4898000,0.0,0.0
-2018-11-06 00:00:00-05:00,23.252309263458688,23.793670574453333,23.19991999640268,23.758743286132812,3036200,0.0,0.0
-2018-11-07 00:00:00-05:00,23.8722568277138,24.25644869657743,23.784940266777767,24.125473022460938,2792300,0.0,0.0
-2018-11-08 00:00:00-05:00,24.378690108655707,25.15580397892229,23.88971971453262,24.858928680419922,4561600,0.0,0.0
-2018-11-09 00:00:00-05:00,24.73669038528417,24.96371280601391,24.54459525947828,24.902591705322266,1954100,0.0,0.0
-2018-11-12 00:00:00-05:00,24.81526750987537,25.068483658581716,24.693025346046415,24.89385223388672,3220900,0.0,0.0
-2018-11-13 00:00:00-05:00,24.937512110709136,25.033560486203637,24.291372278802378,24.387420654296875,2648600,0.0,0.0
-2018-11-14 00:00:00-05:00,24.7279535256757,24.815270079778106,23.898450425264713,24.238983154296875,8637400,0.0,0.0
-2018-11-15 00:00:00-05:00,24.134208983971476,24.134208983971476,23.77621252162184,24.046894073486328,3051200,0.0,0.0
-2018-11-16 00:00:00-05:00,23.933377834995678,24.265180432278893,23.802403826773304,24.19532585144043,1766000,0.0,0.0
-2018-11-19 00:00:00-05:00,24.15167269559125,24.204061975104796,23.854797335972545,23.959577560424805,2994000,0.0,0.0
-2018-11-20 00:00:00-05:00,23.819864959586663,23.828596781270484,22.964164754243914,22.972896575927734,2489600,0.0,0.0
-2018-11-21 00:00:00-05:00,22.93797113385763,22.964164933689077,22.39660984320336,22.841922760009766,5582000,0.0,0.0
-2018-11-23 00:00:00-05:00,23.06894493346336,23.25230819242581,22.868118031145052,23.173725128173828,893400,0.0,0.0
-2018-11-26 00:00:00-05:00,23.173730622472437,23.400751378224577,23.03402310792676,23.29597282409668,1904300,0.0,0.0
-2018-11-27 00:00:00-05:00,23.208651068872943,23.217382890671047,22.56251124463578,22.789533615112305,4212900,0.0,0.0
-2018-11-28 00:00:00-05:00,22.903050905829794,23.278511029765564,22.876857097925118,23.269779205322266,3360800,0.0,0.0
-2018-11-29 00:00:00-05:00,23.47933380803547,23.57538219435586,23.278506877933683,23.557918548583984,3333700,0.0,0.0
-2018-11-30 00:00:00-05:00,23.54045875011124,23.645238976442165,23.470605821032358,23.57538604736328,1205100,0.0,0.0
-2018-12-03 00:00:00-05:00,23.3570962307679,23.444412811444607,22.562518510917855,23.007831573486328,4443300,0.0,0.0
-2018-12-04 00:00:00-05:00,23.138799811183308,23.627770208798793,22.841924510560553,23.095142364501953,6964500,0.0,0.0
-2018-12-06 00:00:00-05:00,22.92050761023308,22.92050761023308,22.099734680919145,22.68475341796875,4286300,0.0,0.0
-2018-12-07 00:00:00-05:00,22.920511098376114,23.13880168026541,22.67602504710711,22.964168548583984,4341100,0.0,0.0
-2018-12-10 00:00:00-05:00,22.911783686309583,22.911783686309583,22.32676474759929,22.658567428588867,3079000,0.0,0.0
-2018-12-11 00:00:00-05:00,22.702218850727085,23.01655779851926,22.66729156078358,22.95543670654297,3124600,0.0,0.0
-2018-12-12 00:00:00-05:00,23.138802071181928,23.138802071181928,22.772073820795253,22.8070011138916,3105300,0.0,0.0
-2018-12-13 00:00:00-05:00,22.894313917208418,22.999094121467945,22.66729152916682,22.833192825317383,2643100,0.0,0.0
-2018-12-14 00:00:00-05:00,22.667293715607354,22.789537576605664,22.553783343350002,22.632368087768555,2510500,0.0,0.0
-2018-12-17 00:00:00-05:00,22.518858392023223,22.61490512053411,21.92510771210112,22.038618087768555,5128900,0.0,0.0
-2018-12-18 00:00:00-05:00,22.02987905183629,22.091000131448734,21.409934769567755,21.514713287353516,5475400,0.0,0.0
-2018-12-19 00:00:00-05:00,21.558377794433625,22.221981346628365,21.558377794433625,21.91637420654297,5015800,0.0,0.0
-2018-12-20 00:00:00-05:00,21.94256965533622,22.274372289028246,21.72427906253754,22.134666442871094,5320300,0.0,0.0
-2018-12-21 00:00:00-05:00,22.117201175741176,22.676024519438013,21.881446953084723,21.933837890625,5423900,0.0,0.0
-2018-12-24 00:00:00-05:00,21.916376503715426,21.994961252700698,21.427406027582144,21.523452758789062,3477200,0.0,0.0
-2018-12-26 00:00:00-05:00,21.54090817829272,22.36168098449707,21.54090817829272,22.36168098449707,2549500,0.0,0.0
-2018-12-27 00:00:00-05:00,22.178325535977386,22.23944664001465,21.636965758425774,22.23944664001465,2982700,0.0,0.0
-2018-12-28 00:00:00-05:00,22.34422123840328,22.422805971069273,21.951297575073305,22.18705177307129,2672000,0.0,0.0
-2018-12-31 00:00:00-05:00,22.230712742414536,22.492662447975345,22.01242215382637,22.387882232666016,1927800,0.0,0.0
-2019-01-02 00:00:00-05:00,22.073543548583984,22.230711363662873,21.706815315883404,22.073543548583984,3318500,0.0,0.0
-2019-01-03 00:00:00-05:00,22.029623764848633,22.372189149562004,21.88908403392183,21.994489669799805,2335300,0.15,0.0
-2019-01-04 00:00:00-05:00,22.082328994781818,22.495165981078205,21.976925018758138,22.45124626159668,3359300,0.0,0.0
-2019-01-07 00:00:00-05:00,22.47759694174074,22.837730246209386,22.40732706953627,22.732324600219727,2073600,0.0,0.0
-2019-01-08 00:00:00-05:00,22.951913701638077,23.039751443671772,22.600564408868884,22.741104125976562,3663900,0.0,0.0
-2019-01-09 00:00:00-05:00,22.934349119616996,23.399886337281647,22.934349119616996,23.25056266784668,4835300,0.0,0.0
-2019-01-10 00:00:00-05:00,23.268133168781624,23.338403040218708,23.030971724419256,23.083675384521484,2049100,0.0,0.0
-2019-01-11 00:00:00-05:00,23.20664751467134,23.71610450744629,23.162729472766877,23.71610450744629,3711700,0.0,0.0
-2019-01-14 00:00:00-05:00,23.7073196310602,23.7073196310602,22.960701220503946,23.145160675048828,2834400,0.0,0.0
-2019-01-15 00:00:00-05:00,23.180294173298343,23.373537565959563,22.864080606393635,23.338401794433594,2261200,0.0,0.0
-2019-01-16 00:00:00-05:00,23.33839979173945,23.33839979173945,22.820158933762862,23.074888229370117,2893800,0.0,0.0
-2019-01-17 00:00:00-05:00,23.083675384521484,23.31205288553348,22.94313564164732,23.083675384521484,2073100,0.0,0.0
-2019-01-18 00:00:00-05:00,23.189079475416325,23.44380880781324,23.189079475416325,23.426240921020508,2265000,0.0,0.0
-2019-01-22 00:00:00-05:00,23.268133128879427,23.36475483020193,23.136377329581578,23.32083511352539,2253400,0.0,0.0
-2019-01-23 00:00:00-05:00,23.338398003024608,23.417451800749653,23.206642231938044,23.285696029663086,1877500,0.0,0.0
-2019-01-24 00:00:00-05:00,23.18907559902679,23.31204911065321,23.101237855112377,23.1627254486084,1951200,0.0,0.0
-2019-01-25 00:00:00-05:00,23.15394572660321,23.285701528805177,23.022188249035327,23.101242065429688,1348900,0.0,0.0
-2019-01-28 00:00:00-05:00,23.074891910208848,23.101242065429688,22.78502847521816,23.101242065429688,1633600,0.0,0.0
-2019-01-29 00:00:00-05:00,23.074888846689234,23.28569843729759,23.030969134875598,23.25056266784668,1666100,0.0,0.0
-2019-01-30 00:00:00-05:00,23.22421898035879,23.470162733508396,23.13638120764843,23.347190856933594,1952600,0.0,0.0
-2019-01-31 00:00:00-05:00,23.46137083108311,24.005963496879698,23.347182938046156,23.90934181213379,3902700,0.0,0.0
-2019-02-01 00:00:00-05:00,23.99718207391613,24.11137165430459,23.751238378370104,23.90056037902832,1802200,0.0,0.0
-2019-02-04 00:00:00-05:00,23.953262857681537,24.041100605499793,23.803939189000207,23.86542510986328,1713300,0.0,0.0
-2019-02-05 00:00:00-05:00,23.865428961537628,23.935698836060045,23.72488921249279,23.812726974487305,1217100,0.0,0.0
-2019-02-06 00:00:00-05:00,23.839070800337286,23.918124597604585,23.724882912820917,23.821504592895508,1174000,0.0,0.0
-2019-02-07 00:00:00-05:00,23.724885383500347,23.900559203771166,23.724885383500347,23.86542510986328,1374600,0.0,0.0
-2019-02-08 00:00:00-05:00,23.830294742580694,24.410023339451193,23.74245865021693,24.4012393951416,1827100,0.0,0.0
-2019-02-11 00:00:00-05:00,24.374883295037456,24.75258445739746,24.330965256544058,24.75258445739746,2492600,0.0,0.0
-2019-02-12 00:00:00-05:00,24.708662785637998,24.97217602181507,24.691096576852043,24.857986450195312,2244500,0.0,0.0
-2019-02-13 00:00:00-05:00,25.033662119432105,25.033662119432105,24.805284649930247,24.96339225769043,1608400,0.0,0.0
-2019-02-14 00:00:00-05:00,24.77892740453408,24.998520883873937,24.436362112880797,24.532983779907227,3400700,0.0,0.0
-2019-02-15 00:00:00-05:00,24.638392951231392,24.822852384292805,24.568123089914103,24.80528450012207,1298100,0.0,0.0
-2019-02-19 00:00:00-05:00,24.822856841890843,24.919478546815206,24.68231709401865,24.743803024291992,1719000,0.0,0.0
-2019-02-20 00:00:00-05:00,24.699884981344162,24.857990941175917,24.699884981344162,24.743803024291992,1431500,0.0,0.0
-2019-02-21 00:00:00-05:00,24.787721067239822,24.884342772164185,24.585695389094287,24.743803024291992,1375000,0.0,0.0
-2019-02-22 00:00:00-05:00,24.60326287710406,24.60326287710406,23.760022728190908,24.137723922729492,3243600,0.0,0.0
-2019-02-25 00:00:00-05:00,24.14650768450048,24.16407557140863,23.487727003738083,23.71610450744629,2339100,0.0,0.0
-2019-02-26 00:00:00-05:00,23.654618258803556,23.716104186784825,23.285701015550043,23.32083511352539,2745600,0.0,0.0
-2019-02-27 00:00:00-05:00,23.276908040663766,23.67217696055698,23.250556220882473,23.663393020629883,3914300,0.0,0.0
-2019-02-28 00:00:00-05:00,22.530297318250945,22.83772861545523,22.00327247666728,22.091110229492188,7972800,0.0,0.0
-2019-03-01 00:00:00-05:00,22.398539543151855,22.86407841914115,22.07354038909034,22.837726593017578,6617500,0.0,0.0
-2019-03-04 00:00:00-05:00,22.723543056359375,22.934352679691482,22.64448923818909,22.881649017333984,3979000,0.0,0.0
-2019-03-05 00:00:00-05:00,22.837726593017578,22.960698430862976,22.77624067409488,22.837726593017578,2575200,0.0,0.0
-2019-03-06 00:00:00-05:00,23.197858290483534,23.417451800749653,22.94313068976491,23.285696029663086,3637900,0.0,0.0
-2019-03-07 00:00:00-05:00,23.27691409687261,23.698533270879146,23.066104509869344,23.312049865722656,3173900,0.0,0.0
-2019-03-08 00:00:00-05:00,23.189077377319336,23.338401050815282,23.048537646425004,23.189077377319336,2509300,0.0,0.0
-2019-03-11 00:00:00-04:00,23.25934370412322,23.672180566761934,23.197857790632046,23.610692977905273,2446700,0.0,0.0
-2019-03-12 00:00:00-04:00,23.839077056619754,23.926914818342677,23.698537308009463,23.91813087463379,2031800,0.0,0.0
-2019-03-13 00:00:00-04:00,23.918129733504166,24.085021305278755,23.795157878178614,24.014751434326172,2733400,0.0,0.0
-2019-03-14 00:00:00-04:00,24.03232132636293,24.15529319195028,23.865429740661515,24.041105270385742,2604600,0.0,0.0
-2019-03-15 00:00:00-04:00,24.11136891232328,24.374880463403024,24.04988132006346,24.31339454650879,3325300,0.0,0.0
-2019-03-18 00:00:00-04:00,24.46272016762671,24.5417739743644,24.199206920045842,24.445152282714844,3089600,0.0,0.0
-2019-03-19 00:00:00-04:00,24.471505853111477,24.673531517890464,24.04110269430874,24.155290603637695,3206000,0.0,0.0
-2019-03-20 00:00:00-04:00,24.10258752778327,24.524206724389614,23.935695967531103,24.3836669921875,2444800,0.0,0.0
-2019-03-21 00:00:00-04:00,24.33974500625583,24.64717627000636,24.304610914168524,24.629610061645508,1378000,0.0,0.0
-2019-03-22 00:00:00-04:00,24.576909819676764,24.726233501333997,24.330966114852497,24.33974838256836,1868600,0.0,0.0
-2019-03-25 00:00:00-04:00,24.24313161312919,24.559345229681,24.24313161312919,24.427589416503906,1916200,0.0,0.0
-2019-03-26 00:00:00-04:00,24.53298702970366,24.81406645243381,24.471501115402127,24.726228713989258,1562900,0.0,0.0
-2019-03-27 00:00:00-04:00,24.6735317519193,24.80528754866113,24.374884385776017,24.524208068847656,1591100,0.0,0.0
-2019-03-28 00:00:00-04:00,24.541772713121624,24.708662585110467,24.471502852451156,24.56812286376953,1329300,0.0,0.0
-2019-03-29 00:00:00-04:00,24.59447468978307,24.74379835312852,24.39244904977617,24.56812286376953,1700300,0.0,0.0
-2019-04-01 00:00:00-04:00,24.57691258935222,24.59448047749542,24.146509382039973,24.330968856811523,2079900,0.0,0.0
-2019-04-02 00:00:00-04:00,24.35731887837693,24.392454654468178,24.00596949429449,24.041105270385742,2041000,0.0,0.0
-2019-04-03 00:00:00-04:00,23.944476698466282,24.374879780024656,23.680963479408856,24.24312400817871,2861500,0.0,0.0
-2019-04-04 00:00:00-04:00,24.29611852660601,24.322614354761388,24.057661126770114,24.07532501220703,1695500,0.15,0.0
-2019-04-05 00:00:00-04:00,24.181302040110804,24.41975941119455,24.048826284348934,24.11948013305664,1856800,0.0,0.0
-2019-04-08 00:00:00-04:00,24.075326287597253,24.43742753563222,24.04883045803826,24.384437561035156,2079500,0.0,0.0
-2019-04-09 00:00:00-04:00,24.304948932057155,24.552236574449946,24.260789221257927,24.446256637573242,2267300,0.0,0.0
-2019-04-10 00:00:00-04:00,24.44625875768374,24.887845796848488,24.44625875768374,24.781864166259766,2649400,0.0,0.0
-2019-04-11 00:00:00-04:00,23.934016077960177,24.11064986976475,23.48359712939929,23.730886459350586,6502800,0.0,0.0
-2019-04-12 00:00:00-04:00,23.66023221219074,23.72205412252011,23.333457091780286,23.41294288635254,2590500,0.0,0.0
-2019-04-15 00:00:00-04:00,23.404112768201603,23.58074825535486,23.32462696743472,23.448270797729492,1838200,0.0,0.0
-2019-04-16 00:00:00-04:00,23.483597599301905,23.56308339678672,23.20981412158798,23.333457946777344,1216200,0.0,0.0
-2019-04-17 00:00:00-04:00,23.342289696306175,23.465933520473666,23.130328132938722,23.17448616027832,1049500,0.0,0.0
-2019-04-18 00:00:00-04:00,23.289295418589763,23.51008888348738,23.04200613147707,23.501256942749023,1450400,0.0,0.0
-2019-04-22 00:00:00-04:00,23.439437146920888,23.739714736387228,23.38644549773218,23.713220596313477,1714200,0.0,0.0
-2019-04-23 00:00:00-04:00,23.801542557684375,24.172475745333408,23.766214785279274,24.15481185913086,4397500,0.0,0.0
-2019-04-24 00:00:00-04:00,24.19014087178088,24.693549897773085,24.101824799131876,24.287290573120117,5140400,0.0,0.0
-2019-04-25 00:00:00-04:00,24.15480732784028,24.472748797237834,23.907518020957216,24.428590774536133,2083200,0.0,0.0
-2019-04-26 00:00:00-04:00,24.463920377441212,25.249944695298314,24.419760666902732,25.19695472717285,2184200,0.0,0.0
-2019-04-29 00:00:00-04:00,25.170460863686912,25.40008632283147,25.064479234650637,25.267610549926758,2206600,0.0,0.0
-2019-04-30 00:00:00-04:00,25.258778877913024,25.726860059495706,25.188125019305023,25.673870086669922,2523300,0.0,0.0
-2019-05-01 00:00:00-04:00,25.65620565254633,25.65620565254633,25.12630256657219,25.143964767456055,1621100,0.0,0.0
-2019-05-02 00:00:00-04:00,25.037983517054442,25.58555045984957,25.037983517054442,25.567888259887695,1888000,0.0,0.0
-2019-05-03 00:00:00-04:00,25.66503807384849,25.753355817998063,25.532562299884553,25.656206130981445,2209100,0.0,0.0
-2019-05-06 00:00:00-04:00,25.444244085150643,26.04480271283556,25.408917998856673,26.00064468383789,1520800,0.0,0.0
-2019-05-07 00:00:00-04:00,25.824006832863013,25.90349262539315,25.523727546531525,25.665035247802734,2820300,0.0,0.0
-2019-05-08 00:00:00-04:00,25.762186059880907,25.965315678848413,25.567888383197303,25.709196090698242,3181900,0.0,0.0
-2019-05-09 00:00:00-04:00,26.06246559991876,26.265595220760463,24.614060742409894,24.97616195678711,2965600,0.0,0.0
-2019-05-10 00:00:00-04:00,24.773028771089084,25.991809772672276,24.737702688829625,25.974145889282227,2598200,0.0,0.0
-2019-05-13 00:00:00-04:00,25.779852039051843,25.982981674523554,25.647376263071198,25.8681697845459,2827500,0.0,0.0
-2019-05-14 00:00:00-04:00,25.885837806442364,26.26560301829216,25.797520041090113,26.133127212524414,3235500,0.0,0.0
-2019-05-15 00:00:00-04:00,26.05363287917689,26.283258320254497,25.982979026885378,26.088960647583008,1500600,0.0,0.0
-2019-05-16 00:00:00-04:00,25.921160098891082,26.018308104143223,25.082144032446006,25.258779525756836,3464200,0.0,0.0
-2019-05-17 00:00:00-04:00,25.3029399231249,26.03597442523181,25.214622168210113,25.841676712036133,2071100,0.0,0.0
-2019-05-20 00:00:00-04:00,25.93882337706651,25.93882337706651,25.585552398726254,25.744524002075195,1656600,0.0,0.0
-2019-05-21 00:00:00-04:00,25.84167363255925,25.903495548276144,25.656206200887706,25.673870086669922,1828700,0.0,0.0
-2019-05-22 00:00:00-04:00,25.612054993208673,25.779858583795665,25.541401115780676,25.718036651611328,1979900,0.0,0.0
-2019-05-23 00:00:00-04:00,25.700364024465824,25.797512020078724,25.444242753030135,25.567888259887695,1883300,0.0,0.0
-2019-05-24 00:00:00-04:00,25.61205010796338,25.974151371279802,25.532564300452847,25.797515869140625,2209800,0.0,0.0
-2019-05-28 00:00:00-04:00,25.806346690011612,25.903496380413827,25.417751297444592,25.470741271972656,2253600,0.0,0.0
-2019-05-29 00:00:00-04:00,25.29410066434749,25.320596488515882,24.808355679570987,25.10863494873047,2220900,0.0,0.0
-2019-05-30 00:00:00-04:00,25.143966776096555,25.232284525654503,24.967332961501622,25.05565071105957,1437600,0.0,0.0
-2019-05-31 00:00:00-04:00,24.817191217707464,25.046816673551344,24.667051561368034,24.896677017211914,1376300,0.0,0.0
-2019-06-03 00:00:00-04:00,24.976162816716368,25.00265696020397,24.70237764752511,24.896677017211914,1682500,0.0,0.0
-2019-06-04 00:00:00-04:00,25.002654835574305,25.10863645408127,24.658217523337857,24.790693283081055,2152700,0.0,0.0
-2019-06-05 00:00:00-04:00,24.905511956219215,25.223453507967182,24.85252029382703,25.04681968688965,1682900,0.0,0.0
-2019-06-06 00:00:00-04:00,25.064481889832685,25.205791305024146,24.923174159162247,25.04681968688965,1348900,0.0,0.0
-2019-06-07 00:00:00-04:00,25.161629600334514,25.347097035025996,25.002657994747786,25.02915382385254,1711900,0.0,0.0
-2019-06-10 00:00:00-04:00,25.152797961979623,25.3029376263501,24.993826354467245,25.276443481445312,2903300,0.0,0.0
-2019-06-11 00:00:00-04:00,25.30293439130945,25.382420184903193,24.72003969463582,25.02031898498535,2093600,0.0,0.0
-2019-06-12 00:00:00-04:00,25.046813952797542,25.33826129114795,25.046813952797542,25.152793884277344,2015100,0.0,0.0
-2019-06-13 00:00:00-04:00,25.188125734547224,25.39125537324819,25.055649956460545,25.276443481445312,2142800,0.0,0.0
-2019-06-14 00:00:00-04:00,25.267614209333914,25.4530799813566,25.15280062087322,25.285276412963867,1759400,0.0,0.0
-2019-06-17 00:00:00-04:00,25.956483641008084,26.539378353433772,25.824007876278745,26.530548095703125,3330200,0.0,0.0
-2019-06-18 00:00:00-04:00,26.601204698731507,26.654194673196212,26.168447906286843,26.557044982910156,3011100,0.0,0.0
-2019-06-19 00:00:00-04:00,26.442237195504163,26.96331013143702,26.327423601066794,26.87499237060547,2073200,0.0,0.0
-2019-06-20 00:00:00-04:00,27.042792428234467,27.369565910905564,26.998632711305294,27.298912048339844,5354600,0.0,0.0
-2019-06-21 00:00:00-04:00,27.281251776919433,27.43139146533344,26.592376946743205,27.069290161132812,4805500,0.0,0.0
-2019-06-24 00:00:00-04:00,27.086951606150457,27.086951606150457,26.097795803877997,26.46872901916504,5406600,0.0,0.0
-2019-06-25 00:00:00-04:00,26.468726833385535,26.557044579164632,25.98298175838184,26.11545753479004,4426700,0.0,0.0
-2019-06-26 00:00:00-04:00,26.177279824553906,26.283261457903436,25.232283805647675,25.400087356567383,3861500,0.0,0.0
-2019-06-27 00:00:00-04:00,25.453073442717113,25.453073442717113,25.011486459506834,25.329429626464844,3907600,0.0,0.0
-2019-06-28 00:00:00-04:00,25.39125545318571,25.665038953362902,25.24111578834256,25.523731231689453,7595800,0.0,0.0
-2019-07-01 00:00:00-04:00,25.718031058198587,26.106626457276338,25.59438553620026,26.035972595214844,4028800,0.0,0.0
-2019-07-02 00:00:00-04:00,26.097792916077484,26.345082260412536,25.903495228434775,26.283260345458984,2213500,0.0,0.0
-2019-07-03 00:00:00-04:00,26.38977682545743,26.86910759793404,26.38977682545743,26.80697250366211,1755700,0.15,0.0
-2019-07-05 00:00:00-04:00,26.700454711914062,26.806973228585267,26.514049424057443,26.700454711914062,2629900,0.0,0.0
-2019-07-08 00:00:00-04:00,26.611690038124433,26.629443406728647,26.478543159701672,26.55843162536621,1582600,0.0,0.0
-2019-07-09 00:00:00-04:00,26.469667335153122,26.55843248800292,26.025843263958592,26.08797836303711,1600300,0.0,0.0
-2019-07-10 00:00:00-04:00,26.16786671347498,26.230001812273734,25.874942895527663,25.883819580078125,1977800,0.0,0.0
-2019-07-11 00:00:00-04:00,25.928202259399814,25.98146236865323,25.670785170226402,25.77730369567871,1323800,0.0,0.0
-2019-07-12 00:00:00-04:00,25.759555060004985,25.786183426470913,25.448877804482052,25.50213623046875,1520800,0.0,0.0
-2019-07-15 00:00:00-04:00,25.582020785169384,25.6885393138305,25.262466892240603,25.2979736328125,2635700,0.0,0.0
-2019-07-16 00:00:00-04:00,25.34235164383742,25.422240105337647,25.00504612321206,25.11156463623047,2930500,0.0,0.0
-2019-07-17 00:00:00-04:00,25.04054816631624,25.244708484060624,24.783131138022892,24.836389541625977,2425700,0.0,0.0
-2019-07-18 00:00:00-04:00,24.871899976276044,24.934035071907545,24.321557413581775,24.827516555786133,4194700,0.0,0.0
-2019-07-19 00:00:00-04:00,24.75650164511564,24.91627855256367,24.5079612940224,24.525712966918945,2062000,0.0,0.0
-2019-07-22 00:00:00-04:00,24.54346822212227,24.738751876503827,24.472456445907422,24.507963180541992,2053800,0.0,0.0
-2019-07-23 00:00:00-04:00,24.880778224272014,25.04055346891535,24.428077465146362,24.605606079101562,2657800,0.0,0.0
-2019-07-24 00:00:00-04:00,24.516841182108784,24.792011618101387,24.44582940207668,24.641111373901367,3120000,0.0,0.0
-2019-07-25 00:00:00-04:00,24.543471779472835,25.005049238297914,24.543471779472835,24.863025665283203,2650900,0.0,0.0
-2019-07-26 00:00:00-04:00,24.97841810060713,25.120441667464885,24.88077795655146,24.942913055419922,1498600,0.0,0.0
-2019-07-29 00:00:00-04:00,24.92516065092319,24.99617243710028,24.77426039366505,24.854148864746094,1295800,0.0,0.0
-2019-07-30 00:00:00-04:00,24.738753439073808,25.111565711013228,24.729876754854487,25.03167724609375,2655600,0.0,0.0
-2019-07-31 00:00:00-04:00,25.031674635283334,25.218079905283723,24.729874175521942,24.97841453552246,2331300,0.0,0.0
-2019-08-01 00:00:00-04:00,25.022801889518007,25.3423540730961,24.87190163589201,24.987295150756836,1753400,0.0,0.0
-2019-08-02 00:00:00-04:00,24.996171469727965,25.093813306838097,24.818641164628534,24.942913055419922,2398400,0.0,0.0
-2019-08-05 00:00:00-04:00,24.774256221076303,24.996168227136142,24.52571416478975,24.809762954711914,5014900,0.0,0.0
-2019-08-06 00:00:00-04:00,24.898527359878226,24.978415820575297,24.543468475143634,24.720998764038086,2589600,0.0,0.0
-2019-08-07 00:00:00-04:00,24.587851640415487,24.658863416630336,24.2860511682388,24.507963180541992,5573800,0.0,0.0
-2019-08-08 00:00:00-04:00,25.076057003244596,25.945951671714393,24.507962802293587,25.768423080444336,3312800,0.0,0.0
-2019-08-09 00:00:00-04:00,25.72403824865379,26.265504062326986,25.617521438358388,25.821680068969727,2328300,0.0,0.0
-2019-08-12 00:00:00-04:00,25.795053464522944,25.848313569837142,25.28909431541889,25.404489517211914,2378200,0.0,0.0
-2019-08-13 00:00:00-04:00,25.342351192901166,25.661905033215994,25.155945914753715,25.271339416503906,2133100,0.0,0.0
-2019-08-14 00:00:00-04:00,25.377861960070266,25.3956153302541,24.33043682198816,24.339313507080078,2283200,0.0,0.0
-2019-08-15 00:00:00-04:00,24.463581786999672,24.86302411942735,24.41920005808746,24.71212387084961,2597000,0.0,0.0
-2019-08-16 00:00:00-04:00,24.845272295392732,24.898530712009613,24.570101834308545,24.863025665283203,1628700,0.0,0.0
-2019-08-19 00:00:00-04:00,24.925156452919165,25.076056684762026,24.792009587894107,24.809762954711914,3018700,0.0,0.0
-2019-08-20 00:00:00-04:00,24.756507873535156,25.013926665421174,24.694372770129455,24.756507873535156,1995400,0.0,0.0
-2019-08-21 00:00:00-04:00,24.87190165670915,24.87190165670915,24.516842734072707,24.614482879638672,1204200,0.0,0.0
-2019-08-22 00:00:00-04:00,24.649987459397508,24.694369185944343,24.37481533703324,24.401445388793945,1317300,0.0,0.0
-2019-08-23 00:00:00-04:00,24.383696537507866,24.445833336459017,23.63807188064062,23.717960357666016,1434500,0.0,0.0
-2019-08-26 00:00:00-04:00,23.744584920204847,23.824473378745207,23.57593131961362,23.735708236694336,1183200,0.0,0.0
-2019-08-27 00:00:00-04:00,23.797845357129507,23.913240559550086,23.700205216297952,23.744586944580078,2120000,0.0,0.0
-2019-08-28 00:00:00-04:00,23.70908092017325,23.877734540212753,23.56705735373613,23.81559944152832,1892600,0.0,0.0
-2019-08-29 00:00:00-04:00,23.984251040627992,24.277174833354277,23.93099093791098,24.179533004760742,1180900,0.0,0.0
-2019-08-30 00:00:00-04:00,24.215038299560547,24.312678429291992,23.993126297268933,24.215038299560547,1566000,0.0,0.0
-2019-09-03 00:00:00-04:00,24.064141409223794,24.07301809371362,23.558182244684826,23.611440658569336,3083600,0.0,0.0
-2019-09-04 00:00:00-04:00,23.522667778862846,23.96649169921875,23.025585462119327,23.96649169921875,4868400,0.0,0.0
-2019-09-05 00:00:00-04:00,24.170661220952127,24.170661220952127,23.904367425600153,24.09964942932129,3451200,0.0,0.0
-2019-09-06 00:00:00-04:00,24.179533460754964,24.179533460754964,23.700204378642578,23.842227935791016,2848800,0.0,0.0
-2019-09-09 00:00:00-04:00,23.806722041396814,23.922117243817393,23.558181654129864,23.744586944580078,4212300,0.0,0.0
-2019-09-10 00:00:00-04:00,23.655817935025166,24.11739528328276,23.451659309353044,24.108518600463867,3317000,0.0,0.0
-2019-09-11 00:00:00-04:00,24.046389599428785,25.1115681045126,23.993131182090963,25.084938049316406,4444100,0.0,0.0
-2019-09-12 00:00:00-04:00,25.244713335336108,25.324601802619963,24.543470498745506,24.55234718322754,2269500,0.0,0.0
-2019-09-13 00:00:00-04:00,24.445829293625916,24.64111126458426,24.330434093426692,24.45470428466797,1362400,0.0,0.0
-2019-09-16 00:00:00-04:00,24.454704038175784,24.55234586919796,24.22391702621232,24.241668701171875,1098500,0.0,0.0
-2019-09-17 00:00:00-04:00,24.241667999855654,24.72987544778824,24.223916325409657,24.720998764038086,1609300,0.0,0.0
-2019-09-18 00:00:00-04:00,24.685491080041515,24.880774728928895,24.534590848198654,24.809762954711914,2560300,0.0,0.0
-2019-09-19 00:00:00-04:00,24.827515326981672,24.942910521489736,24.481333129566064,24.507963180541992,1239600,0.0,0.0
-2019-09-20 00:00:00-04:00,24.499089502831943,24.632236387939635,24.23279403956206,24.250547409057617,6486600,0.0,0.0
-2019-09-23 00:00:00-04:00,24.25054190245996,24.277171950656385,24.07301332697948,24.09076499938965,1931500,0.0,0.0
-2019-09-24 00:00:00-04:00,24.090770976525878,24.277177974041862,23.762342099221083,23.930994033813477,1708300,0.0,0.0
-2019-09-25 00:00:00-04:00,23.96649169921875,24.099638536714743,23.90435662125755,23.96649169921875,4524000,0.0,0.0
-2019-09-26 00:00:00-04:00,24.268303662308668,24.490215728209037,24.019761539000562,24.161785125732422,2001000,0.0,0.0
-2019-09-27 00:00:00-04:00,24.206157022543874,24.223910385691045,23.895479939683963,23.96649169921875,1217700,0.0,0.0
-2019-09-30 00:00:00-04:00,24.00200700833779,24.37481760941753,23.97537695409445,24.250547409057617,1544600,0.0,0.0
-2019-10-01 00:00:00-04:00,24.250546926536252,24.321558710051043,23.913241378104615,24.00200653076172,1274500,0.0,0.0
-2019-10-02 00:00:00-04:00,23.913240083399604,24.028633590468104,23.620316280628696,23.88661003112793,2024200,0.0,0.0
-2019-10-03 00:00:00-04:00,24.05620732585917,24.35077305340851,23.949091741957385,24.315067291259766,3262800,0.15,0.0
-2019-10-04 00:00:00-04:00,24.35077233955763,24.734599056137927,24.30614013818011,24.64533805847168,2867900,0.0,0.0
-2019-10-07 00:00:00-04:00,24.56500263732121,24.672116519195924,24.448960612321738,24.529296875,3868400,0.0,0.0
-2019-10-08 00:00:00-04:00,24.44003836817099,24.484670578735987,24.038358688354492,24.038358688354492,2570100,0.0,0.0
-2019-10-09 00:00:00-04:00,24.136544680432802,24.47574092347373,24.065133152903634,24.190101623535156,1754600,0.0,0.0
-2019-10-10 00:00:00-04:00,24.234737468055044,24.74353279604865,24.04728727460262,24.672122955322266,4634600,0.0,0.0
-2019-10-11 00:00:00-04:00,24.68997077209974,25.055946343502985,24.627487387110584,24.823863983154297,2287900,0.0,0.0
-2019-10-14 00:00:00-04:00,24.591782774208287,24.69889836959388,24.279365834634948,24.457889556884766,2940400,0.0,0.0
-2019-10-15 00:00:00-04:00,24.493594472243338,24.681044629477537,24.493594472243338,24.573930740356445,1700700,0.0,0.0
-2019-10-16 00:00:00-04:00,24.556075358261037,24.6810421170293,24.43110859949277,24.64533805847168,1292200,0.0,0.0
-2019-10-17 00:00:00-04:00,24.689970517579564,24.868495932174984,24.600707810281854,24.63641357421875,1814400,0.0,0.0
-2019-10-18 00:00:00-04:00,24.52037349218899,24.761382310278353,24.52037349218899,24.62748908996582,2671300,0.0,0.0
-2019-10-21 00:00:00-04:00,24.618559529119473,24.636412410244443,24.306140919610314,24.538223266601562,3054900,0.0,0.0
-2019-10-22 00:00:00-04:00,24.582857231159288,24.725676885305397,24.49359452168183,24.565004348754883,1766800,0.0,0.0
-2019-10-23 00:00:00-04:00,24.529295736922744,24.725674015489187,24.484665238636396,24.663188934326172,1710200,0.0,0.0
-2019-10-24 00:00:00-04:00,24.636414524960756,24.868496891873264,24.57393113820443,24.734601974487305,1828500,0.0,0.0
-2019-10-25 00:00:00-04:00,24.58285919024269,24.77030936279372,24.386480873233367,24.556079864501953,1817000,0.0,0.0
-2019-10-28 00:00:00-04:00,24.565005197676918,24.788161127810152,24.52929943163418,24.681045532226562,1405800,0.0,0.0
-2019-10-29 00:00:00-04:00,24.63641888623152,24.930984692045975,24.58286193132296,24.672122955322266,1499700,0.0,0.0
-2019-10-30 00:00:00-04:00,24.743527070130487,24.9220524819062,24.547150479212807,24.904199600219727,1557200,0.0,0.0
-2019-10-31 00:00:00-04:00,24.930980827069003,25.171989640612,24.850644555888003,25.13628387451172,1992300,0.0,0.0
-2019-11-01 00:00:00-04:00,25.216619690626825,25.37729223008928,25.145209862259577,25.1809139251709,1657500,0.0,0.0
-2019-11-04 00:00:00-05:00,25.189839253981564,25.216618576890752,24.752453861731986,24.877422332763672,1391500,0.0,0.0
-2019-11-05 00:00:00-05:00,24.913127098917396,25.207692849073943,24.806013209339334,25.02024269104004,2018300,0.0,0.0
-2019-11-06 00:00:00-05:00,25.02916803306044,25.261248684468857,24.93097888647222,25.14520835876465,2862800,0.0,0.0
-2019-11-07 00:00:00-05:00,27.4481744985505,28.563953949711088,26.50199400067873,26.62696075439453,5677200,0.0,0.0
-2019-11-08 00:00:00-05:00,26.62696748606985,26.716230205238446,25.6897131911615,26.06461524963379,3017100,0.0,0.0
-2019-11-11 00:00:00-05:00,26.019980682720796,26.180653222166743,25.850381701911783,25.877161026000977,1353900,0.0,0.0
-2019-11-12 00:00:00-05:00,25.877163369125263,26.118172200117044,25.778974207785335,26.06461524963379,2080700,0.0,0.0
-2019-11-13 00:00:00-05:00,26.144947313182687,26.359176783135823,25.966421903616162,26.3323974609375,1888200,0.0,0.0
-2019-11-14 00:00:00-05:00,26.332401339213053,26.787639668365834,26.26991794742547,26.77871322631836,1691100,0.0,0.0
-2019-11-15 00:00:00-05:00,26.74300355036551,26.85011913673844,26.573406283879738,26.79656219482422,1020200,0.0,0.0
-2019-11-18 00:00:00-05:00,26.71622906744204,27.26965483813735,26.66267211923968,27.108983993530273,2356800,0.0,0.0
-2019-11-19 00:00:00-05:00,27.108983345384853,27.108983345384853,26.323473511989047,26.957237243652344,2850000,0.0,0.0
-2019-11-20 00:00:00-05:00,27.11790752609309,27.385695660278312,26.85904753584645,27.251802444458008,2869100,0.0,0.0
-2019-11-21 00:00:00-05:00,27.180397402071986,27.367847596719766,26.921535663697533,27.341068267822266,1766300,0.0,0.0
-2019-11-22 00:00:00-05:00,27.42139936590797,27.42139936590797,26.930457013450766,27.046497344970703,1191700,0.0,0.0
-2019-11-25 00:00:00-05:00,27.17146682021095,27.528515971732222,27.02864715960244,27.403549194335938,2143300,0.0,0.0
-2019-11-26 00:00:00-05:00,27.403550725224196,27.742747012482308,27.27858223830195,27.662410736083984,1620300,0.0,0.0
-2019-11-27 00:00:00-05:00,27.724892411083086,27.948048342246928,27.573146309789887,27.85878562927246,1437400,0.0,0.0
-2019-11-29 00:00:00-05:00,27.894493585076223,27.91234646958142,27.608854243172207,27.617780685424805,553100,0.0,0.0
-2019-12-02 00:00:00-05:00,27.55529276281599,27.55529276281599,27.1446849994138,27.242874145507812,1753400,0.0,0.0
-2019-12-03 00:00:00-05:00,27.01972205396596,27.153615279588607,26.734082718625725,26.77871322631836,2995700,0.0,0.0
-2019-12-04 00:00:00-05:00,26.734080615812424,27.01971992868523,26.734080615812424,26.814416885375977,3866500,0.0,0.0
-2019-12-05 00:00:00-05:00,26.948312646361096,26.948312646361096,26.055688858032227,26.055688858032227,2823100,0.0,0.0
-2019-12-06 00:00:00-05:00,26.198507815830627,26.484147147924425,26.118171540861155,26.14495086669922,1826900,0.0,0.0
-2019-12-09 00:00:00-05:00,26.109245808619427,26.243139036359803,26.002130204900265,26.055688858032227,1651600,0.0,0.0
-2019-12-10 00:00:00-05:00,26.019979427597793,26.109242134378075,25.85038045496971,26.028905868530273,2746800,0.0,0.0
-2019-12-11 00:00:00-05:00,25.993202352562705,26.064612178975874,25.671857282431155,25.73434066772461,1348500,0.0,0.0
-2019-12-12 00:00:00-05:00,26.055690065737252,26.055690065737252,25.63615577614824,25.689714431762695,1651600,0.0,0.0
-2019-12-13 00:00:00-05:00,25.609374447226706,25.770046985743726,25.58259512329234,25.671857833862305,1174400,0.0,0.0
-2019-12-16 00:00:00-05:00,25.671856733671284,25.814676383444723,25.59152046785566,25.796823501586914,3097600,0.0,0.0
-2019-12-17 00:00:00-05:00,25.689709664668623,25.966422523815897,25.689709664668623,25.78789710998535,1782900,0.0,0.0
-2019-12-18 00:00:00-05:00,25.770046426681684,25.895013197241816,25.377291530221118,25.50225830078125,1773500,0.0,0.0
-2019-12-19 00:00:00-05:00,25.484405821697077,25.680784124306253,25.386218372937076,25.466554641723633,2378500,0.0,0.0
-2019-12-20 00:00:00-05:00,25.546892206318773,25.912867803778777,25.484407114336246,25.770048141479492,4120100,0.0,0.0
-2019-12-23 00:00:00-05:00,25.805752507486943,25.921794548552224,25.63615351806944,25.716489791870117,1455800,0.0,0.0
-2019-12-24 00:00:00-05:00,25.734343896164948,25.770049665123196,25.573671340942383,25.573671340942383,575900,0.0,0.0
-2019-12-26 00:00:00-05:00,25.582594623021794,25.743267158396844,25.546890561018763,25.725414276123047,857100,0.0,0.0
-2019-12-27 00:00:00-05:00,25.80574853252134,25.814674972962514,25.662928890551388,25.74326515197754,720700,0.0,0.0
-2019-12-30 00:00:00-05:00,25.707563049496965,25.859309153508043,25.6540061017709,25.770048141479492,1060500,0.0,0.0
-2019-12-31 00:00:00-05:00,25.7254115323874,25.930714549005852,25.7254115323874,25.841453552246094,1366400,0.0,0.0
-2020-01-02 00:00:00-05:00,25.92221112464493,25.93118405818063,25.653029964222256,25.787620544433594,1924300,0.15,0.0
-2020-01-03 00:00:00-05:00,25.62611511090055,25.904270959116378,25.57227921280589,25.850433349609375,1129000,0.0,0.0
-2020-01-06 00:00:00-05:00,25.68892046900773,26.047830971522387,25.68892046900773,26.020912170410156,1783500,0.0,0.0
-2020-01-07 00:00:00-05:00,25.904267737317905,26.03885832152126,25.28514899628792,25.3030948638916,1272800,0.0,0.0
-2020-01-08 00:00:00-05:00,25.303091338247345,25.42870897114574,24.890344997933944,24.90829086303711,1931800,0.0,0.0
-2020-01-09 00:00:00-05:00,24.980073541431615,25.17747293067511,24.953154742775336,25.00699234008789,4952100,0.0,0.0
-2020-01-10 00:00:00-05:00,24.989047419793895,25.428710879342965,24.989047419793895,25.01596450805664,7271400,0.0,0.0
-2020-01-13 00:00:00-05:00,24.97110024052029,25.08774494348779,24.899318489906765,24.944181442260742,3240300,0.0,0.0
-2020-01-14 00:00:00-05:00,24.872404150355763,24.980077651283917,24.54041413603407,24.764732360839844,2660500,0.0,0.0
-2020-01-15 00:00:00-05:00,24.78267112867984,25.28514332907792,24.7647252650984,24.998016357421875,2417700,0.0,0.0
-2020-01-16 00:00:00-05:00,25.069801803497448,25.20439237741567,24.728837190731824,24.78267478942871,4704800,0.0,0.0
-2020-01-17 00:00:00-05:00,24.78267648672844,25.069803520461747,24.76473061926708,24.827539443969727,4545400,0.0,0.0
-2020-01-21 00:00:00-05:00,24.567330662875293,24.755758857314323,24.29814948386205,24.31609535217285,2973800,0.0,0.0
-2020-01-22 00:00:00-05:00,24.369928495043137,25.22233831806001,24.369928495043137,25.150556564331055,8292600,0.0,0.0
-2020-01-23 00:00:00-05:00,24.710892614439004,24.962127891758044,24.351982141562715,24.917264938354492,5988100,0.0,0.0
-2020-01-24 00:00:00-05:00,24.98904453617455,25.240279791832915,24.791643450829465,25.159526824951172,4623300,0.0,0.0
-2020-01-27 00:00:00-05:00,24.818564883702123,25.23131125120263,24.80061901741688,25.150556564331055,3130200,0.0,0.0
-2020-01-28 00:00:00-05:00,25.168498701929302,25.635080919476597,25.13260868364744,25.608163833618164,3022600,0.0,0.0
-2020-01-29 00:00:00-05:00,25.635081867097163,25.87734591724972,25.5633001164681,25.617136001586914,2287700,0.0,0.0
-2020-01-30 00:00:00-05:00,25.58124690527695,25.850428051998446,25.536382239882037,25.715837478637695,2450400,0.0,0.0
-2020-01-31 00:00:00-05:00,25.751728098579147,25.90426453150888,25.554327002192483,25.599191665649414,2895100,0.0,0.0
-2020-02-03 00:00:00-05:00,25.554332268633623,25.841459328283758,25.518442241883495,25.733787536621094,1246600,0.0,0.0
-2020-02-04 00:00:00-05:00,25.95809884083959,26.03885351874912,25.724807739257812,25.724807739257812,1261500,0.0,0.0
-2020-02-05 00:00:00-05:00,25.84145855877284,25.98502208432285,25.688922098949426,25.742759704589844,905700,0.0,0.0
-2020-02-06 00:00:00-05:00,25.805569158595016,25.99399564866711,25.5094691660444,25.626113891601562,1757900,0.0,0.0
-2020-02-07 00:00:00-05:00,25.57227342607352,25.69789106367258,25.536381694524096,25.635082244873047,1676300,0.0,0.0
-2020-02-10 00:00:00-05:00,25.572273766919995,25.796591957857892,25.52741081329721,25.760700225830078,2560700,0.0,0.0
-2020-02-11 00:00:00-05:00,25.796589485020526,25.89529002722369,25.697888942817364,25.724807739257812,1377500,0.0,0.0
-2020-02-12 00:00:00-05:00,25.715837101246166,25.805564719307203,25.545354798071394,25.697891235351562,1537000,0.0,0.0
-2020-02-13 00:00:00-05:00,25.527413508955114,25.823513483804387,25.518440575000632,25.644058227539062,2146200,0.0,0.0
-2020-02-14 00:00:00-05:00,25.706865247121005,26.002965201160272,25.644056425266015,25.904266357421875,1161500,0.0,0.0
-2020-02-18 00:00:00-05:00,25.823511668919163,26.173447511489556,25.823511668919163,25.904266357421875,3361200,0.0,0.0
-2020-02-19 00:00:00-05:00,25.940156001883576,26.07474657695916,25.841455448169203,25.886320114135742,1469300,0.0,0.0
-2020-02-20 00:00:00-05:00,25.868374866560213,26.31701126848558,25.84145606633635,26.29009246826172,1646400,0.0,0.0
-2020-02-21 00:00:00-05:00,26.31701082916377,26.514410226607314,26.083719698687567,26.469547271728516,1480700,0.0,0.0
-2020-02-24 00:00:00-05:00,26.200363931723107,26.397763312682457,26.002962839351866,26.146526336669922,1488600,0.0,0.0
-2020-02-25 00:00:00-05:00,26.21831411079283,26.361877641104492,25.482550590092472,25.949132919311523,3449300,0.0,0.0
-2020-02-26 00:00:00-05:00,26.074752204801936,26.397771023831705,25.572279817409704,25.77865219116211,3278400,0.0,0.0
-2020-02-27 00:00:00-05:00,24.854458987079955,25.877349503141676,24.67500372993375,25.338985443115234,7680500,0.0,0.0
-2020-02-28 00:00:00-05:00,24.98007448656897,25.12363799534369,24.019992879858545,25.01596450805664,4177300,0.0,0.0
-2020-03-02 00:00:00-05:00,25.033912903322307,25.383850488795353,24.621168201754347,25.356931686401367,4619000,0.0,0.0
-2020-03-03 00:00:00-05:00,25.356934311630198,25.58125255390073,24.675006649758302,24.71986961364746,5727000,0.0,0.0
-2020-03-04 00:00:00-05:00,25.051855509977116,25.222337813452157,24.62116499621993,24.917264938354492,9166200,0.0,0.0
-2020-03-05 00:00:00-05:00,24.32506660054787,24.46863011426063,23.777729634885436,24.22636604309082,23735700,0.0,0.0
-2020-03-06 00:00:00-05:00,23.661085416311973,23.921293648575407,23.427794273799723,23.89437484741211,7347000,0.0,0.0
-2020-03-09 00:00:00-04:00,23.09580517237057,23.40985104232238,19.183694622894755,21.938323974609375,7682500,0.0,0.0
-2020-03-10 00:00:00-04:00,22.548462082611714,22.79969905343455,20.969263644733967,22.65613555908203,6805500,0.0,0.0
-2020-03-11 00:00:00-04:00,22.180581529100934,22.503600263333468,21.57940872450812,21.992155075073242,5671100,0.0,0.0
-2020-03-12 00:00:00-04:00,21.041051892520628,21.57941430696315,19.973296575906517,20.628305435180664,8118600,0.0,0.0
-2020-03-13 00:00:00-04:00,21.310233250784496,21.58838739507295,20.23350499144306,21.058996200561523,6647800,0.0,0.0
-2020-03-16 00:00:00-04:00,18.905538298650146,19.641301747151232,17.550656116800443,17.5865478515625,5986800,0.0,0.0
-2020-03-17 00:00:00-04:00,17.963404708956674,18.331286478250945,17.075104701776926,18.232585906982422,8502400,0.0,0.0
-2020-03-18 00:00:00-04:00,17.326336325046306,18.080045572035026,17.03023638597302,17.864700317382812,6961900,0.0,0.0
-2020-03-19 00:00:00-04:00,17.85572691909434,22.108799438294042,17.85572691909434,21.821672439575195,7464000,0.0,0.0
-2020-03-20 00:00:00-04:00,22.045995996428058,22.449769506455514,20.386040705021866,21.11283302307129,6202700,0.0,0.0
-2020-03-23 00:00:00-04:00,20.888511880326654,21.3012565563377,20.46679255932779,20.798784255981445,4999400,0.0,0.0
-2020-03-24 00:00:00-04:00,21.615301570657945,22.22544733950033,20.89748402579162,21.43584632873535,6757500,0.0,0.0
-2020-03-25 00:00:00-04:00,21.4896841638739,23.0599115579779,21.21152836470166,22.431819915771484,4848500,0.0,0.0
-2020-03-26 00:00:00-04:00,22.28825589858287,23.221418695932716,21.83961951046552,22.243392944335938,5624000,0.0,0.0
-2020-03-27 00:00:00-04:00,21.588382251053044,22.243392670308086,21.408928724864086,21.87550926208496,2859400,0.0,0.0
-2020-03-30 00:00:00-04:00,22.063936571096303,22.315173551644257,21.561464321412313,22.234418869018555,3701000,0.0,0.0
-2020-03-31 00:00:00-04:00,21.902425409298413,22.21647118137077,21.70502604096722,21.77680778503418,2426900,0.0,0.0
-2020-04-01 00:00:00-04:00,21.265364845467616,21.70502828730672,21.02310079238935,21.229473114013672,3029700,0.0,0.0
-2020-04-02 00:00:00-04:00,21.0849955864869,21.635822984793347,21.030816209445405,21.54552459716797,4718200,0.15,0.0
-2020-04-03 00:00:00-04:00,21.43716126737704,21.59970109919813,21.14820233184226,21.49134063720703,3995000,0.0,0.0
-2020-04-06 00:00:00-04:00,22.00605116472933,22.34015929544565,21.861569971440126,22.204710006713867,2553200,0.0,0.0
-2020-04-07 00:00:00-04:00,22.493675389303487,24.19131224264619,22.47561501967967,23.39667320251465,4683100,0.0,0.0
-2020-04-08 00:00:00-04:00,23.450850721168617,24.191310315781937,23.14383135134472,24.028770446777344,1299700,0.0,0.0
-2020-04-09 00:00:00-04:00,24.200335504334877,24.922734633055054,23.893316176036773,24.2545166015625,2353600,0.0,0.0
-2020-04-13 00:00:00-04:00,24.073917658457223,24.254517880744935,23.676598202823076,23.775928497314453,1233200,0.0,0.0
-2020-04-14 00:00:00-04:00,23.983614408998918,25.121391526935323,23.81204611484022,24.823402404785156,2299000,0.0,0.0
-2020-04-15 00:00:00-04:00,24.42608458816958,24.715045269259537,24.137125629410875,24.2364559173584,1242400,0.0,0.0
-2020-04-16 00:00:00-04:00,24.507356922918166,24.507356922918166,23.992648511674073,24.209367752075195,2851200,0.0,0.0
-2020-04-17 00:00:00-04:00,24.51638174553716,24.660861207544436,23.4327857804826,23.613384246826172,4408300,0.0,0.0
-2020-04-20 00:00:00-04:00,23.360547188276303,23.775925231213616,23.1889771729047,23.495996475219727,1934200,0.0,0.0
-2020-04-21 00:00:00-04:00,23.13479929681898,23.324427966321238,22.818749791983972,23.161888122558594,2723300,0.0,0.0
-2020-04-22 00:00:00-04:00,23.324433476610434,24.11004233294926,23.297342922139563,23.96556282043457,2399400,0.0,0.0
-2020-04-23 00:00:00-04:00,23.911379467005883,24.010709768410273,23.532120351671782,23.631450653076172,1750000,0.0,0.0
-2020-04-24 00:00:00-04:00,23.739805221557617,23.884284684500468,23.387635023594747,23.739805221557617,2766500,0.0,0.0
-2020-04-27 00:00:00-04:00,24.52541482927965,24.60668475156674,23.243158160488246,23.351518630981445,6376300,0.0,0.0
-2020-04-28 00:00:00-04:00,25.28393391948245,25.28393391948245,24.272575804877373,24.480266571044922,5411000,0.0,0.0
-2020-04-29 00:00:00-04:00,24.471232482368155,24.73310086055644,23.7127144480563,24.101003646850586,2875700,0.0,0.0
-2020-04-30 00:00:00-04:00,24.03779747309162,24.17324677202468,23.622417671054773,23.8933162689209,2849500,0.0,0.0
-2020-05-01 00:00:00-04:00,23.70368567144454,23.812046135196844,23.234126532403117,23.387636184692383,1449400,0.0,0.0
-2020-05-04 00:00:00-04:00,23.07158652784424,23.53211548131678,23.07158652784424,23.495996475219727,1484000,0.0,0.0
-2020-05-05 00:00:00-04:00,23.532120633948505,23.93847030608489,23.532120633948505,23.71272087097168,1485800,0.0,0.0
-2020-05-06 00:00:00-04:00,23.938470739320465,24.389969617718066,23.893319818081785,24.12809944152832,2545200,0.0,0.0
-2020-05-07 00:00:00-04:00,24.00167550934596,24.299664640634013,23.613386275960973,23.803016662597656,5159500,0.0,0.0
-2020-05-08 00:00:00-04:00,24.073914923359453,24.17324520656567,23.73980678911682,23.784955978393555,2578800,0.0,0.0
-2020-05-11 00:00:00-04:00,23.775927219833008,24.408026241545937,23.586298546717895,24.317726135253906,4815700,0.0,0.0
-2020-05-12 00:00:00-04:00,24.56153307533902,24.59765208029511,23.947494490105885,24.010704040527344,3109800,0.0,0.0
-2020-05-13 00:00:00-04:00,24.33578615884884,24.471235455217002,23.70368714602241,23.857196807861328,11308700,0.0,0.0
-2020-05-14 00:00:00-04:00,23.4598795951031,23.83913869415626,23.39667003231614,23.812049865722656,3036800,0.0,0.0
-2020-05-15 00:00:00-04:00,23.911378283542742,24.10100869299002,23.712719412897812,23.748838424682617,2256600,0.0,0.0
-2020-05-18 00:00:00-04:00,24.164215815187656,24.39899539624005,24.0197363379756,24.34481430053711,4420200,0.0,0.0
-2020-05-19 00:00:00-04:00,24.389966884835832,24.81437516293551,24.389966884835832,24.5795955657959,4120800,0.0,0.0
-2020-05-20 00:00:00-04:00,24.814375029854496,25.157515101653395,24.79631466347954,25.004005432128906,2507900,0.0,0.0
-2020-05-21 00:00:00-04:00,24.272573471069336,24.543473770415513,24.146154364773142,24.272573471069336,9681200,0.0,0.0
-2020-05-22 00:00:00-04:00,24.36287367733172,24.651832620032316,24.245484752733788,24.525413513183594,12958100,0.0,0.0
-2020-05-26 00:00:00-04:00,24.850494867812476,24.904674242655183,24.308695952391577,24.317726135253906,6830300,0.0,0.0
-2020-05-27 00:00:00-04:00,24.462203835611373,25.121391635593064,24.263544994095714,25.076242446899414,6696200,0.0,0.0
-2020-05-28 00:00:00-04:00,25.283932593010192,25.69028219861606,25.076243560069962,25.08527374267578,5391700,0.0,0.0
-2020-05-29 00:00:00-04:00,25.112358724232916,25.39228917517099,24.814369633178647,25.211688995361328,23927000,0.0,0.0
-2020-06-01 00:00:00-04:00,25.44647275944662,25.726401534468565,25.347142471848315,25.609012603759766,4632000,0.0,0.0
-2020-06-02 00:00:00-04:00,25.68124999275539,25.789608730825943,25.22072105012783,25.338109970092773,3107500,0.0,0.0
-2020-06-03 00:00:00-04:00,25.49162237658312,26.114691216082083,25.44647318455576,25.708341598510742,5691400,0.0,0.0
-2020-06-04 00:00:00-04:00,25.581922824424417,25.888942156835984,25.49162271683314,25.663192749023438,9260300,0.0,0.0
-2020-06-05 00:00:00-04:00,25.834761756619557,26.38558911865134,25.735431469975413,25.907001495361328,11674100,0.0,0.0
-2020-06-08 00:00:00-04:00,25.925058437950206,25.925058437950206,25.51871058005312,25.67222023010254,3689900,0.0,0.0
-2020-06-09 00:00:00-04:00,25.482596041568655,25.798645600477304,25.247816418445993,25.581926345825195,5101600,0.0,0.0
-2020-06-10 00:00:00-04:00,25.663193833830807,25.961182995846396,25.49162379438808,25.73543357849121,7828800,0.0,0.0
-2020-06-11 00:00:00-04:00,26.08759990669844,26.40364940866713,25.48259145058623,25.590951919555664,3353900,0.0,0.0
-2020-06-12 00:00:00-04:00,25.916034429467636,26.05148373869753,24.958855636602706,25.392295837402344,4435600,0.0,0.0
-2020-06-15 00:00:00-04:00,25.112367615879645,25.82573668414949,24.967888109807806,25.807676315307617,2812400,0.0,0.0
-2020-06-16 00:00:00-04:00,26.35849850843986,26.457827066027594,25.581920077796788,25.861848831176758,3619800,0.0,0.0
-2020-06-17 00:00:00-04:00,25.852827659704477,26.277237751037614,25.798648271015974,25.952157974243164,1990600,0.0,0.0
-2020-06-18 00:00:00-04:00,25.870884729637744,26.268204214773835,25.870884729637744,26.241113662719727,1618000,0.0,0.0
-2020-06-19 00:00:00-04:00,26.47588351580311,26.602302600768855,25.916026091814082,25.9250545501709,3886000,0.0,0.0
-2020-06-22 00:00:00-04:00,25.916038426076252,26.376565804011246,25.81670811356824,26.35850715637207,2603600,0.0,0.0
-2020-06-23 00:00:00-04:00,26.448797423136487,26.710665800756203,26.204987686423237,26.214017868041992,2898300,0.0,0.0
-2020-06-24 00:00:00-04:00,26.105661057722177,26.159840432672134,25.5096827662788,25.645132064819336,2162000,0.0,0.0
-2020-06-25 00:00:00-04:00,25.618043238509994,25.8257322777609,25.446473208448637,25.645132064819336,5781400,0.0,0.0
-2020-06-26 00:00:00-04:00,25.60901246409979,25.816701498553392,25.33811215094484,25.48259162902832,5824200,0.0,0.0
-2020-06-29 00:00:00-04:00,25.590955100768447,25.7173742283386,25.21169599572655,25.554834365844727,2370900,0.0,0.0
-2020-06-30 00:00:00-04:00,25.53677331491942,25.690282979220363,25.410352476927812,25.645132064819336,3112000,0.0,0.0
-2020-07-01 00:00:00-04:00,25.744992092749325,26.11718682485382,25.708679566945698,26.02640724182129,2061500,0.15,0.0
-2020-07-02 00:00:00-04:00,26.198886269395356,26.198886269395356,25.82669156580389,25.899314880371094,2339000,0.0,0.0
-2020-07-06 00:00:00-04:00,26.008247537572853,26.080870848094236,25.726832425737033,25.926546096801758,1844500,0.0,0.0
-2020-07-07 00:00:00-04:00,25.990095741342387,26.779875893963208,25.935628681964722,26.43491554260254,3496200,0.0,0.0
-2020-07-08 00:00:00-04:00,26.325977541153662,26.3895227271478,25.82669245279133,25.971939086914062,2688100,0.0,0.0
-2020-07-09 00:00:00-04:00,26.562001612375003,27.14298810201217,26.32597541809082,26.32597541809082,4159100,0.0,0.0
-2020-07-10 00:00:00-04:00,26.353209277468416,26.516610425775312,26.10810495779365,26.50753402709961,1842600,0.0,0.0
-2020-07-13 00:00:00-04:00,26.61646968891708,26.70724926429132,26.21704059615623,26.253353118896484,1981800,0.0,0.0
-2020-07-14 00:00:00-04:00,26.15349584318296,26.67093718041115,26.09902878965273,26.634626388549805,1370300,0.0,0.0
-2020-07-15 00:00:00-04:00,26.81618452213684,26.870651573595016,26.571080193360526,26.70724868774414,1545000,0.0,0.0
-2020-07-16 00:00:00-04:00,26.73448316908276,26.925118715565397,26.616469203804254,26.834339141845703,1414800,0.0,0.0
-2020-07-17 00:00:00-04:00,26.84341652980478,27.052208331550887,26.707248038730203,27.034053802490234,1973600,0.0,0.0
-2020-07-20 00:00:00-04:00,27.034058676949286,27.188383456386827,26.952357221277847,27.024980545043945,2022400,0.0,0.0
-2020-07-21 00:00:00-04:00,27.233767987118373,27.233767987118373,26.94327473895866,27.124832153320312,2326600,0.0,0.0
-2020-07-22 00:00:00-04:00,27.261006603719505,27.569656160597003,27.08852556158758,27.5061092376709,1884900,0.0,0.0
-2020-07-23 00:00:00-04:00,27.506106868260265,27.61504270955882,27.379016496309,27.47887420654297,1435700,0.0,0.0
-2020-07-24 00:00:00-04:00,27.379012745074917,27.569650008358817,27.27915504852258,27.542415618896484,999400,0.0,0.0
-2020-07-27 00:00:00-04:00,27.723978292605015,28.114327535887245,27.67858763770491,28.105249404907227,1742900,0.0,0.0
-2020-07-28 00:00:00-04:00,28.141559972871068,28.23233954488527,27.887377517526563,28.041702270507812,2406400,0.0,0.0
-2020-07-29 00:00:00-04:00,28.30496495539264,28.568223829134038,28.10524953585456,28.377588272094727,2810100,0.0,0.0
-2020-07-30 00:00:00-04:00,28.06893444220998,28.141557747783924,27.22468743274027,27.93276596069336,3639100,0.0,0.0
-2020-07-31 00:00:00-04:00,28.314041011762853,28.368508062429346,27.615040557550277,27.769365310668945,3826100,0.0,0.0
-2020-08-03 00:00:00-04:00,27.242845697812438,27.4334812396764,26.93419619352919,27.161144256591797,6314700,0.0,0.0
-2020-08-04 00:00:00-04:00,27.061285293575295,27.351778523720725,27.034052635421805,27.188377380371094,2748500,0.0,0.0
-2020-08-05 00:00:00-04:00,27.206532117043547,27.24284463682799,27.097598020642717,27.17022132873535,2765500,0.0,0.0
-2020-08-06 00:00:00-04:00,27.215613387204577,27.215613387204577,26.997743437788216,27.079444885253906,1803300,0.0,0.0
-2020-08-07 00:00:00-04:00,27.161141107942044,27.224686281196902,26.825257251697078,26.89788055419922,2369100,0.0,0.0
-2020-08-10 00:00:00-04:00,26.770787756007106,27.079437196243955,26.625541164304583,27.015892028808594,3145500,0.0,0.0
-2020-08-11 00:00:00-04:00,27.024977274519415,27.17930203528079,26.761716675553842,26.84341812133789,2590600,0.0,0.0
-2020-08-12 00:00:00-04:00,26.988661878083384,27.487948630440386,26.897882311157,27.3336238861084,2832800,0.0,0.0
-2020-08-13 00:00:00-04:00,27.379016876220703,27.72397893555578,27.315471689363317,27.379016876220703,2916600,0.0,0.0
-2020-08-14 00:00:00-04:00,27.388091673427983,27.388091673427983,27.015896997305408,27.133909225463867,3783200,0.0,0.0
-2020-08-17 00:00:00-04:00,27.142991093139358,27.36993918209784,26.98866632338853,27.00682258605957,1970500,0.0,0.0
-2020-08-18 00:00:00-04:00,26.089949901620095,26.562002302452314,25.735911466734112,26.41675567626953,22699100,0.0,0.0
-2020-08-19 00:00:00-04:00,26.471223496482708,26.906963387677354,26.46214536564827,26.634626388549805,13832900,0.0,0.0
-2020-08-20 00:00:00-04:00,26.46214633763313,26.716328815904625,26.335055964235618,26.498458862304688,8387400,0.0,0.0
-2020-08-21 00:00:00-04:00,26.507532590078632,26.507532590078632,26.189804977888844,26.262428283691406,5055700,0.0,0.0
-2020-08-24 00:00:00-04:00,26.316899067992868,26.49845822402442,26.162574304808977,26.471223831176758,4020200,0.0,0.0
-2020-08-25 00:00:00-04:00,26.480300146633613,26.616468638583335,26.39859870516852,26.598312377929688,1875200,0.0,0.0
-2020-08-26 00:00:00-04:00,27.152067561223216,27.288236059961744,26.861574302187318,27.052209854125977,7864100,0.0,0.0
-2020-08-27 00:00:00-04:00,27.161143198789244,27.442558301213673,27.06128550085828,27.17022132873535,4615200,0.0,0.0
-2020-08-28 00:00:00-04:00,27.23376850737123,27.315469951411455,26.943275253662158,27.297313690185547,2795100,0.0,0.0
-2020-08-31 00:00:00-04:00,27.324549227650976,27.397172544123098,27.079444885253906,27.079444885253906,2524000,0.0,0.0
-2020-09-01 00:00:00-04:00,27.16114299074137,27.26100068790745,27.043130765298375,27.188377380371094,4106800,0.0,0.0
-2020-09-02 00:00:00-04:00,27.23376910603384,27.669508996176045,27.2065347135963,27.596885681152344,4358400,0.0,0.0
-2020-09-03 00:00:00-04:00,27.65135263375662,27.742132210074438,26.861574302187318,27.052209854125977,3799800,0.0,0.0
-2020-09-04 00:00:00-04:00,27.08852199115406,27.224690487951793,26.371365253088886,26.816184997558594,3141500,0.0,0.0
-2020-09-08 00:00:00-04:00,26.652781090287192,26.734482531538927,25.99009142997021,26.198884963989258,3700700,0.0,0.0
-2020-09-09 00:00:00-04:00,26.353209053760594,26.952351786895377,26.26242948448763,26.79802703857422,4140500,0.0,0.0
-2020-09-10 00:00:00-04:00,26.30782037550796,26.398599951586064,25.88115861886019,25.899314880371094,9679500,0.0,0.0
-2020-09-11 00:00:00-04:00,25.96285813542612,26.3168965512055,25.844844175848813,26.171649932861328,5990700,0.0,0.0
-2020-09-14 00:00:00-04:00,26.316898680300127,26.398600126163082,26.089950604342235,26.15349578857422,3960300,0.0,0.0
-2020-09-15 00:00:00-04:00,26.26243077437606,26.43491179131853,26.09902788795439,26.14441680908203,3510700,0.0,0.0
-2020-09-16 00:00:00-04:00,26.23519442868324,26.316895865808537,25.781298325309912,25.80853271484375,2987600,0.0,0.0
-2020-09-17 00:00:00-04:00,25.55435358633629,25.917470169811967,25.527120924748395,25.699600219726562,3468100,0.0,0.0
-2020-09-18 00:00:00-04:00,25.808535501244553,25.808535501244553,25.30017229539468,25.463573455810547,5803600,0.0,0.0
-2020-09-21 00:00:00-04:00,25.200311296535098,25.36371416708629,24.90073994434998,25.300168991088867,6586500,0.0,0.0
-2020-09-22 00:00:00-04:00,25.40002516277812,25.617895081477027,25.20938963322016,25.282012939453125,5514300,0.0,0.0
-2020-09-23 00:00:00-04:00,25.35463885692505,25.472651092403964,24.65563838027103,24.682872772216797,2376200,0.0,0.0
-2020-09-24 00:00:00-04:00,24.84627570510319,24.98244420212132,24.510391796413835,24.746417999267578,3197200,0.0,0.0
-2020-09-25 00:00:00-04:00,24.637485605506207,25.372798708811185,24.601174809249763,25.30925178527832,4276600,0.0,0.0
-2020-09-28 00:00:00-04:00,25.518040185406033,25.654208673856424,25.25477960712251,25.27293586730957,2813500,0.0,0.0
-2020-09-29 00:00:00-04:00,25.40002882576697,25.40002882576697,24.592094210976818,24.61025047302246,4577000,0.0,0.0
-2020-09-30 00:00:00-04:00,24.637481716742183,25.073223323378688,24.637481716742183,25.05506706237793,6646100,0.0,0.0
-2020-10-01 00:00:00-04:00,25.182855371378817,25.73963525764117,24.991176336379407,25.566211700439453,4908200,0.15,0.0
-2020-10-02 00:00:00-04:00,25.210237464649648,25.730506372132247,25.210237464649648,25.639230728149414,3902600,0.0,0.0
-2020-10-05 00:00:00-04:00,25.83090433468941,25.913052228480193,25.20110613687723,25.255870819091797,6182900,0.0,0.0
-2020-10-06 00:00:00-04:00,25.246743797578187,25.75788490825866,25.201106851262004,25.584463119506836,5120800,0.0,0.0
-2020-10-07 00:00:00-04:00,25.757885446796497,26.177752673623054,25.657483814614146,26.104732513427734,3493700,0.0,0.0
-2020-10-08 00:00:00-04:00,26.177751300576542,26.37855629534679,26.068220195559594,26.196006774902344,2891800,0.0,0.0
-2020-10-09 00:00:00-04:00,26.305536929941855,26.743657881307463,26.15036887538263,26.698020935058594,5359300,0.0,0.0
-2020-10-12 00:00:00-04:00,27.473865856551747,27.674670891336923,27.154401955941267,27.20003890991211,6856800,0.0,0.0
-2020-10-13 00:00:00-04:00,27.026619568398004,27.400848196249992,26.962727130609377,27.22742462158203,4424200,0.0,0.0
-2020-10-14 00:00:00-04:00,27.32782648995377,27.482994576305515,26.96272562234328,27.081382751464844,5586100,0.0,0.0
-2020-10-15 00:00:00-04:00,26.844063394999147,27.117888576226182,26.752787754277456,26.87144660949707,4350400,0.0,0.0
-2020-10-16 00:00:00-04:00,26.80755346084444,27.382587022300022,26.716277822582505,27.16352653503418,56689800,0.0,0.0
-2020-10-19 00:00:00-04:00,27.10876410741998,27.510374163737772,26.570239711831245,26.652387619018555,6506400,0.0,0.0
-2020-10-20 00:00:00-04:00,26.898828101965808,27.08137938353752,26.679767608642578,26.679767608642578,3726800,0.0,0.0
-2020-10-21 00:00:00-04:00,26.46983870868572,26.771047148491856,26.287287400526363,26.61587905883789,3958500,0.0,0.0
-2020-10-22 00:00:00-04:00,26.63413370259278,27.10876569617198,26.551985790591065,26.971851348876953,3770100,0.0,0.0
-2020-10-23 00:00:00-04:00,27.200036745382405,27.282184648743293,26.58849220977248,26.66151237487793,4425300,0.0,0.0
-2020-10-26 00:00:00-04:00,26.606750173633827,26.661514867348114,25.666615677629277,25.958696365356445,7958000,0.0,0.0
-2020-10-27 00:00:00-04:00,26.013456877949096,26.250772833818377,25.83090560699182,26.104732513427734,6428500,0.0,0.0
-2020-10-28 00:00:00-04:00,25.67573731807931,25.913053271814608,25.118959254448345,25.310636520385742,6262100,0.0,0.0
-2020-10-29 00:00:00-04:00,25.00030238092516,25.447551111028012,24.808625099854535,24.817752838134766,5173100,0.0,0.0
-2020-10-30 00:00:00-04:00,24.689965490374647,24.799496605459833,24.343120150991258,24.55305290222168,5757800,0.0,0.0
-2020-11-02 00:00:00-05:00,24.91814991193084,25.146338104314594,24.38875337523804,24.680835723876953,4333500,0.0,0.0
-2020-11-03 00:00:00-05:00,24.945535666186732,25.58446336640665,24.945535666186732,25.374528884887695,3558500,0.0,0.0
-2020-11-04 00:00:00-05:00,26.28728436205125,26.360304528687134,25.59359364947941,25.76701545715332,5403600,0.0,0.0
-2020-11-05 00:00:00-05:00,26.07734640935884,26.369427017757726,25.885669162948727,26.28727912902832,3796700,0.0,0.0
-2020-11-06 00:00:00-05:00,26.48809368145045,26.48809368145045,26.04084490003994,26.159502029418945,2623000,0.0,0.0
-2020-11-09 00:00:00-05:00,26.980974193154495,27.1361422497915,25.27412731108535,25.310636520385742,6770000,0.0,0.0
-2020-11-10 00:00:00-05:00,24.872518657304482,25.995204402726465,24.753861536144804,25.903928756713867,6918700,0.0,0.0
-2020-11-11 00:00:00-05:00,26.04084205749054,27.127016804807127,25.986075627504604,26.834936141967773,5090000,0.0,0.0
-2020-11-12 00:00:00-05:00,26.93534161053876,26.962724827654313,26.27816006820939,26.515474319458008,3924100,0.0,0.0
-2020-11-13 00:00:00-05:00,26.561110432932477,26.898828039840698,26.561110432932477,26.74365997314453,2348200,0.0,0.0
-2020-11-16 00:00:00-05:00,26.743657048995054,27.090504097068397,26.55197979158967,26.880571365356445,5977100,0.0,0.0
-2020-11-17 00:00:00-05:00,25.830904042245905,26.752784596953752,25.785267097740082,26.64325523376465,29406700,0.0,0.0
-2020-11-18 00:00:00-05:00,26.880576189537347,27.163529128318473,26.73453585075108,26.935340881347656,16248300,0.0,0.0
-2020-11-19 00:00:00-05:00,26.579365235658607,27.391714760220015,26.579365235658607,27.16352653503418,10576200,0.0,0.0
-2020-11-20 00:00:00-05:00,26.953594550298273,27.391715537258413,26.944466812119348,27.236547470092773,3647100,0.0,0.0
-2020-11-23 00:00:00-05:00,27.346081757341143,27.382592716613708,27.06312878673221,27.22742462158203,4282700,0.0,0.0
-2020-11-24 00:00:00-05:00,27.382587980525518,27.473863621981547,27.25480312704991,27.282184600830078,6100900,0.0,0.0
-2020-11-25 00:00:00-05:00,27.46473732983792,27.79332896000568,27.36433394485596,27.68379783630371,3985400,0.0,0.0
-2020-11-27 00:00:00-05:00,27.82071103437092,28.085410240137286,27.683798432498534,28.076282501220703,2812900,0.0,0.0
-2020-11-30 00:00:00-05:00,28.11278946333469,28.149300416075484,27.346076865158466,27.79332733154297,17911700,0.0,0.0
-2020-12-01 00:00:00-05:00,27.948495398815254,27.9941323488032,27.647287002455883,27.79332733154297,4533000,0.0,0.0
-2020-12-02 00:00:00-05:00,27.939364170988064,27.939364170988064,27.28218103124067,27.455604553222656,2982200,0.0,0.0
-2020-12-03 00:00:00-05:00,27.45560812521924,27.738561046679642,27.327823271838035,27.47386360168457,2933100,0.0,0.0
-2020-12-04 00:00:00-05:00,27.656413764413315,27.930240694726557,27.455608741600752,27.866348266601562,2978700,0.0,0.0
-2020-12-07 00:00:00-05:00,27.857217857563196,28.149298495812477,27.82070690731307,28.0306396484375,3369500,0.0,0.0
-2020-12-08 00:00:00-05:00,27.930240004614507,28.14017276067755,27.46473580142816,27.537755966186523,5886500,0.0,0.0
-2020-12-09 00:00:00-05:00,27.638159040675834,27.73856067802467,27.446480022213454,27.619903564453125,5433400,0.0,0.0
-2020-12-10 00:00:00-05:00,27.82070780131799,27.966748125135567,27.437351516062357,27.54688262939453,5836800,0.0,0.0
-2020-12-11 00:00:00-05:00,27.59251707814034,27.80244980699313,27.391712086316517,27.7111759185791,3162800,0.0,0.0
-2020-12-14 00:00:00-05:00,27.793326801894256,28.149299879643102,27.519499884370667,27.702051162719727,7516200,0.0,0.0
-2020-12-15 00:00:00-05:00,27.70204961072474,27.747686557286205,27.373458024480836,27.55600929260254,5444100,0.0,0.0
-2020-12-16 00:00:00-05:00,27.537754063242172,28.003258234260738,27.537754063242172,27.966747283935547,2538500,0.0,0.0
-2020-12-17 00:00:00-05:00,27.948493316599855,28.45963443032368,27.948493316599855,28.41399574279785,4743800,0.0,0.0
-2020-12-18 00:00:00-05:00,28.605677698816024,28.733462555191764,27.85722055557851,28.231449127197266,11345200,0.0,0.0
-2020-12-21 00:00:00-05:00,27.902857874965367,28.213194022490182,27.729434324069004,28.08540916442871,3213200,0.0,0.0
-2020-12-22 00:00:00-05:00,28.076280929380836,28.42312628410208,27.994133024668788,28.359233856201172,2566900,0.0,0.0
-2020-12-23 00:00:00-05:00,28.085408734637372,28.970778470828094,28.01238856815709,28.852121353149414,2889300,0.0,0.0
-2020-12-24 00:00:00-05:00,28.84299253792979,29.11681771677365,28.80648158558366,29.098562240600586,1668800,0.0,0.0
-2020-12-28 00:00:00-05:00,29.20809281054769,29.335877659493676,28.89775668516058,29.198965072631836,2310300,0.0,0.0
-2020-12-29 00:00:00-05:00,29.299371369691016,29.427159720845566,29.08031258860774,29.208097457885742,3084300,0.0,0.0
-2020-12-30 00:00:00-05:00,29.24460328832556,29.408899086272687,29.016415066940763,29.04379653930664,2320200,0.0,0.0
-2020-12-31 00:00:00-05:00,29.116821805142195,29.299371369691016,28.897761283120644,29.208097457885742,2692100,0.0,0.0
-2021-01-04 00:00:00-05:00,29.271987121960148,29.354135027560297,28.33185268821774,28.833866119384766,4293700,0.0,0.0
-2021-01-05 00:00:00-05:00,28.852121775377565,28.943395679110072,28.523530150938555,28.87950325012207,2999900,0.0,0.0
-2021-01-06 00:00:00-05:00,28.14017225714823,29.26285966400898,28.121916781050782,28.989032745361328,4706700,0.0,0.0
-2021-01-07 00:00:00-05:00,28.732249610011305,29.18162068460115,28.704736452677455,29.163278579711914,8330400,0.15,0.0
-2021-01-08 00:00:00-05:00,28.99820748284742,29.365040867519838,28.89732764611267,29.346698760986328,4995100,0.0,0.0
-2021-01-11 00:00:00-05:00,29.429234825435096,29.438404128983294,28.68639704486958,28.759763717651367,4322400,0.0,0.0
-2021-01-12 00:00:00-05:00,29.062401461526164,29.08074181782202,28.558004055601863,28.759763717651367,3363900,0.0,0.0
-2021-01-13 00:00:00-05:00,28.686394182849234,29.071569613824806,28.613027517387188,29.03488540649414,3429000,0.0,0.0
-2021-01-14 00:00:00-05:00,28.943173650302736,29.10824906785565,28.704731574859544,28.924833297729492,4282200,0.0,0.0
-2021-01-15 00:00:00-05:00,28.869806929602674,29.42005948638131,28.741415715873785,29.218299865722656,8525400,0.0,0.0
-2021-01-19 00:00:00-05:00,29.218301942889216,29.43840018252918,28.98903090253183,29.181617736816406,4542800,0.0,0.0
-2021-01-20 00:00:00-05:00,29.199960557826167,29.383378094301666,28.76893162106779,29.300840377807617,3344100,0.0,0.0
-2021-01-21 00:00:00-05:00,29.319177990640327,29.319177990640327,28.8881490941848,28.924833297729492,2972700,0.0,0.0
-2021-01-22 00:00:00-05:00,28.90649101158468,29.08073572971329,28.68639103931768,28.86063575744629,2368500,0.0,0.0
-2021-01-25 00:00:00-05:00,28.860637993867325,29.548452865649466,28.84229763998986,29.374204635620117,4544100,0.0,0.0
-2021-01-26 00:00:00-05:00,29.374206819384668,30.016166481200237,29.310011203042983,29.92445945739746,7078400,0.0,0.0
-2021-01-27 00:00:00-05:00,29.869436661632562,30.713156073252797,29.75938752042962,30.447200775146484,10163700,0.0,0.0
-2021-01-28 00:00:00-05:00,30.401341353032336,30.89656414145867,29.7043554311904,29.73186683654785,5299600,0.0,0.0
-2021-01-29 00:00:00-05:00,29.209133841935,29.878606676796856,29.126596119132845,29.163278579711914,4472700,0.0,0.0
-2021-02-01 00:00:00-05:00,29.346693537655465,29.493426865407802,29.11742249439253,29.273326873779297,2986500,0.0,0.0
-2021-02-02 00:00:00-05:00,29.30084385927705,29.731871098049986,29.071572786040768,29.337526321411133,4158700,0.0,0.0
-2021-02-03 00:00:00-05:00,29.218302313171982,29.53928037438069,28.759760226646115,29.273326873779297,3796700,0.0,0.0
-2021-02-04 00:00:00-05:00,29.21830275959588,29.64016064602957,28.998202764604486,29.62181854248047,4090800,0.0,0.0
-2021-02-05 00:00:00-05:00,29.750210693748464,30.107876476476605,29.539281743974627,29.832748413085938,3576000,0.0,0.0
-2021-02-08 00:00:00-05:00,29.805237264674165,30.02533901761641,29.245815328578033,29.43840217590332,4521400,0.0,0.0
-2021-02-09 00:00:00-05:00,29.374205912718146,29.76855240001584,29.19079012157456,29.713529586791992,2469300,0.0,0.0
-2021-02-10 00:00:00-05:00,29.896942328911255,29.92445723272552,29.23664236094338,29.374204635620117,2703500,0.0,0.0
-2021-02-11 00:00:00-05:00,29.328355777999295,29.58513826499648,29.117426806766037,29.26416015625,3421500,0.0,0.0
-2021-02-12 00:00:00-05:00,29.282500322797752,29.282500322797752,28.934007328955087,29.135766983032227,3497800,0.0,0.0
-2021-02-16 00:00:00-05:00,29.117424640455376,29.163278152807838,28.66805357244361,28.814786911010742,3841500,0.0,0.0
-2021-02-17 00:00:00-05:00,28.906494179235377,29.044056458326807,28.6680520791839,29.03488540649414,4298100,0.0,0.0
-2021-02-18 00:00:00-05:00,28.897326417781745,29.144939597860233,28.668055343457105,29.10825538635254,3697300,0.0,0.0
-2021-02-19 00:00:00-05:00,28.97986635554475,29.172453233055457,28.594690851323726,28.649715423583984,3174300,0.0,0.0
-2021-02-22 00:00:00-05:00,28.66805293581094,29.126595045950207,28.4846353920755,29.0532283782959,5655800,0.0,0.0
-2021-02-23 00:00:00-05:00,29.291674162653653,29.56680051279528,28.75976531808597,29.154111862182617,4480300,0.0,0.0
-2021-02-24 00:00:00-05:00,28.970689054153752,29.053226769343873,28.466293460613446,28.85146713256836,4702200,0.0,0.0
-2021-02-25 00:00:00-05:00,28.613028718791302,29.42006382195891,27.897702388601743,28.301219940185547,5883300,0.0,0.0
-2021-02-26 00:00:00-05:00,28.356247597820456,28.60386078711477,27.769314185448348,27.98941421508789,7687100,0.0,0.0
-2021-03-01 00:00:00-05:00,28.227855360751573,28.52132205664095,27.925217611965714,28.328733444213867,5082500,0.0,0.0
-2021-03-02 00:00:00-05:00,28.3837581671075,28.57634501951635,28.181998513117986,28.227853775024414,4153100,0.0,0.0
-2021-03-03 00:00:00-05:00,28.108630944418234,28.603857261975165,28.03526427691343,28.081119537353516,5124700,0.0,0.0
-2021-03-04 00:00:00-05:00,28.21868292611591,28.842300498944898,28.11780309839375,28.319561004638672,4910700,0.0,0.0
-2021-03-05 00:00:00-05:00,28.53966406606033,29.108255350126093,28.365417560014603,28.915668487548828,5867300,0.0,0.0
-2021-03-08 00:00:00-05:00,29.117423473439747,29.961139261785252,28.94317698492525,29.777725219726562,7160700,0.0,0.0
-2021-03-09 00:00:00-05:00,29.97947843155041,30.557242403005063,29.896940721342606,30.3463134765625,8710200,0.0,0.0
-2021-03-10 00:00:00-05:00,30.57558791758275,31.22671687167221,30.529734406438177,30.777347564697266,9881100,0.0,0.0
-2021-03-11 00:00:00-05:00,30.60309789499815,30.869053144970977,30.34631544586493,30.538902282714844,6253700,0.0,0.0
-2021-03-12 00:00:00-05:00,30.529734903651622,30.62144192743433,29.988655067176737,30.603099822998047,5175000,0.0,0.0
-2021-03-15 00:00:00-04:00,31.02496159708023,31.02496159708023,30.44719754486394,30.795690536499023,6424700,0.0,0.0
-2021-03-16 00:00:00-04:00,30.887400412071496,31.39179609222273,30.859889001750233,31.263404846191406,7239500,0.0,0.0
-2021-03-17 00:00:00-04:00,30.777346849756302,31.391791581297426,30.72232053862185,31.27256965637207,7518500,0.0,0.0
-2021-03-18 00:00:00-04:00,31.116665055323633,31.327593987073563,30.89656332309855,31.079980850219727,5919700,0.0,0.0
-2021-03-19 00:00:00-04:00,31.71277683913817,31.758630354553667,31.254234688185207,31.30925750732422,22880600,0.0,0.0
-2021-03-22 00:00:00-04:00,31.180869371446473,31.850340558731375,31.043305313095065,31.712779998779297,7388300,0.0,0.0
-2021-03-23 00:00:00-04:00,31.969555010605923,32.04291992569197,31.593550637493856,31.740283966064453,7575200,0.0,0.0
-2021-03-24 00:00:00-04:00,31.657745679488595,31.72194129093125,31.465158845160623,31.52018165588379,4258300,0.0,0.0
-2021-03-25 00:00:00-04:00,31.80447764316732,31.905357456370176,31.51101100388536,31.67608642578125,5260900,0.0,0.0
-2021-03-26 00:00:00-04:00,31.345936123897953,32.38224217962706,31.31842471923912,32.31804656982422,7303100,0.0,0.0
-2021-03-29 00:00:00-04:00,32.29971193986688,32.62069006314017,32.08878295908741,32.547325134277344,6222900,0.0,0.0
-2021-03-30 00:00:00-04:00,32.49229174044636,32.56565665333807,31.896185643108634,32.01540756225586,5126900,0.0,0.0
-2021-03-31 00:00:00-04:00,31.98777789118775,32.24566844344819,31.64699344520142,31.65620231628418,6273100,0.15,0.0
-2021-04-01 00:00:00-04:00,31.683835271241033,31.97856832844833,31.527256358258615,31.775938034057617,6344500,0.0,0.0
-2021-04-05 00:00:00-04:00,31.74831063032616,32.33777679528742,31.71146811664221,32.2364616394043,6008600,0.0,0.0
-2021-04-06 00:00:00-04:00,32.13514224696779,32.46671779941893,32.0154058500282,32.30093002319336,8746900,0.0,0.0
-2021-04-07 00:00:00-04:00,32.4390903710364,32.540405521984376,32.28251145225444,32.48514175415039,4018900,0.0,0.0
-2021-04-08 00:00:00-04:00,32.540409173050605,32.68777572364725,32.45751526874651,32.52198791503906,7082100,0.0,0.0
-2021-04-09 00:00:00-04:00,32.52198468193351,32.55882368079862,32.14435771397712,32.393035888671875,5654100,0.0,0.0
-2021-04-12 00:00:00-04:00,32.45751799863326,32.789090130241284,32.337781568235464,32.68777847290039,4741500,0.0,0.0
-2021-04-13 00:00:00-04:00,32.6140864254834,32.798295468007495,32.44829863856125,32.586456298828125,3646600,0.0,0.0
-2021-04-14 00:00:00-04:00,32.64171663483157,32.70618927285404,32.42987746511554,32.56803512573242,3739400,0.0,0.0
-2021-04-15 00:00:00-04:00,32.743036681970935,33.139084953920026,32.743036681970935,33.00093078613281,8546300,0.0,0.0
-2021-04-16 00:00:00-04:00,32.973288194688216,33.20354859201634,32.86276418774927,33.16670608520508,4964200,0.0,0.0
-2021-04-19 00:00:00-04:00,33.24959948732358,33.43380850521766,33.000921353685555,33.2772331237793,3660900,0.0,0.0
-2021-04-20 00:00:00-04:00,33.13908261243713,33.50750072749689,33.11145248353108,33.31407928466797,3601200,0.0,0.0
-2021-04-21 00:00:00-04:00,33.32329108402453,33.57197278029283,33.24039718526843,33.44302749633789,3123900,0.0,0.0
-2021-04-22 00:00:00-04:00,33.148292075536055,33.39697024075922,33.01934328718579,33.18513107299805,4138900,0.0,0.0
-2021-04-23 00:00:00-04:00,33.120661463271674,33.41539455088178,33.02855869095435,33.32329177856445,2812500,0.0,0.0
-2021-04-26 00:00:00-04:00,33.17592872459452,33.295665151998776,32.74303791947632,32.798301696777344,3511000,0.0,0.0
-2021-04-27 00:00:00-04:00,32.724617090641374,32.88119603830501,32.49435661910351,32.70619583129883,6681900,0.0,0.0
-2021-04-28 00:00:00-04:00,32.715410130517284,32.945670615517976,32.41146460383822,32.42988586425781,4007600,0.0,0.0
-2021-04-29 00:00:00-04:00,32.393035165048914,33.19434398025964,32.393035165048914,33.102237701416016,5074800,0.0,0.0
-2021-04-30 00:00:00-04:00,33.083816969297345,33.14829312225605,32.46672070200648,33.019344329833984,4092700,0.0,0.0
-2021-05-03 00:00:00-04:00,33.12986685162681,33.49828137658312,33.00092159221736,33.22196960449219,2941600,0.0,0.0
-2021-05-04 00:00:00-04:00,33.249601906681804,33.44302332196675,32.83513597813058,32.89960861206055,4071800,0.0,0.0
-2021-05-05 00:00:00-04:00,32.789090871583554,33.268033090507316,32.70619695843336,33.14830017089844,3231900,0.0,0.0
-2021-05-06 00:00:00-04:00,33.443027412701035,33.55355143960094,33.19434571705465,33.461448669433594,3684800,0.0,0.0
-2021-05-07 00:00:00-04:00,33.4706556723201,33.756179865490225,33.32328914018284,33.71012496948242,3212200,0.0,0.0
-2021-05-10 00:00:00-04:00,33.70091761819663,33.90354792658416,33.415393412150145,33.50749969482422,3440200,0.0,0.0
-2021-05-11 00:00:00-04:00,33.553554831997495,33.553554831997495,32.70619450410555,32.92724609375,3615000,0.0,0.0
-2021-05-12 00:00:00-04:00,32.706192655635995,32.96408674789499,32.466723334426526,32.632511138916016,5232200,0.0,0.0
-2021-05-13 00:00:00-04:00,32.614084437874226,33.10223538434258,32.58645431290282,32.89960861206055,2797600,0.0,0.0
-2021-05-14 00:00:00-04:00,33.21276463055781,33.396970157896405,33.037764460692834,33.20355224609375,2992900,0.0,0.0
-2021-05-17 00:00:00-04:00,33.203552878046956,33.41539204931439,33.000926091418926,33.1298713684082,2446500,0.0,0.0
-2021-05-18 00:00:00-04:00,33.2035564230282,33.37855661490782,33.10224126214962,33.15750503540039,2785200,0.0,0.0
-2021-05-19 00:00:00-04:00,33.01013982944217,33.175927642441536,32.7614581099431,32.964088439941406,3031200,0.0,0.0
-2021-05-20 00:00:00-04:00,32.78908455580283,33.59960227120674,32.78908455580283,33.51670837402344,3111500,0.0,0.0
-2021-05-21 00:00:00-04:00,33.76539501376329,33.8298676639657,33.30487407603412,33.37855911254883,2753200,0.0,0.0
-2021-05-24 00:00:00-04:00,33.62723349198333,34.06012424839785,33.54433959210599,33.94960021972656,3629700,0.0,0.0
-2021-05-25 00:00:00-04:00,33.94959079678496,34.02327229094983,33.608806420096485,33.61801528930664,3436800,0.0,0.0
-2021-05-26 00:00:00-04:00,33.69170777690174,33.866704438702264,33.51670760160589,33.65486526489258,2956600,0.0,0.0
-2021-05-27 00:00:00-04:00,34.060117895400786,34.17985428700013,33.664069726913986,33.75617599487305,12969700,0.0,0.0
-2021-05-28 00:00:00-04:00,33.857493217626114,34.16143868190524,33.857493217626114,34.04170227050781,3378400,0.0,0.0
-2021-06-01 00:00:00-04:00,34.07854522810215,34.17064799899612,33.866706044249625,33.977230072021484,3655700,0.0,0.0
-2021-06-02 00:00:00-04:00,33.97722910475743,34.1614381547968,33.78381118328902,34.124595642089844,2982900,0.0,0.0
-2021-06-03 00:00:00-04:00,33.86670576909789,34.060123694501094,33.63644533023823,34.004859924316406,3655700,0.0,0.0
-2021-06-04 00:00:00-04:00,34.10617527261667,34.13380891461315,33.875914832453724,33.99565124511719,3476600,0.0,0.0
-2021-06-07 00:00:00-04:00,34.00485291546705,34.03248655161146,33.78380490728015,33.93117141723633,2026200,0.0,0.0
-2021-06-08 00:00:00-04:00,32.623292153646695,32.75224093043746,31.914093205519517,32.46671676635742,18531000,0.0,0.0
-2021-06-09 00:00:00-04:00,32.4482970652279,32.5496122093784,32.19040652629577,32.21803665161133,5185700,0.0,0.0
-2021-06-10 00:00:00-04:00,32.21803681502426,32.54961237447312,32.14435530931068,32.18119430541992,10553700,0.0,0.0
-2021-06-11 00:00:00-04:00,32.25488528175393,32.44830322265625,32.04304608264724,32.44830322265625,10095100,0.0,0.0
-2021-06-14 00:00:00-04:00,32.374620094372645,32.393037838165945,31.81278404429659,32.098304748535156,6412700,0.0,0.0
-2021-06-15 00:00:00-04:00,32.19961723825002,32.24566862090778,31.70225387315749,31.941726684570312,7822900,0.0,0.0
-2021-06-16 00:00:00-04:00,32.01541095773431,32.01541095773431,31.527259935132694,31.53647232055664,6354200,0.0,0.0
-2021-06-17 00:00:00-04:00,31.462789578735403,31.9325193781377,31.278580505314483,31.766735076904297,6435900,0.0,0.0
-2021-06-18 00:00:00-04:00,31.68383518936001,31.941725735376128,31.435153514203677,31.79435920715332,16763800,0.0,0.0
-2021-06-21 00:00:00-04:00,31.785144388756493,32.07066855247746,31.499623738530435,31.582517623901367,5672200,0.0,0.0
-2021-06-22 00:00:00-04:00,31.646993102928608,32.03382892713551,31.56409921009924,32.024620056152344,7131100,0.0,0.0
-2021-06-23 00:00:00-04:00,31.9325193781377,32.052255802885675,31.720680173427187,31.766735076904297,3928800,0.0,0.0
-2021-06-24 00:00:00-04:00,31.785152094605337,31.914100902495704,31.68384044436369,31.858837127685547,4202400,0.0,0.0
-2021-06-25 00:00:00-04:00,31.81278415180483,32.18119875834055,31.711468993121443,32.10751724243164,3851200,0.0,0.0
-2021-06-28 00:00:00-04:00,32.22725357394501,32.245671317752254,31.97857187060043,32.125938415527344,5673800,0.0,0.0
-2021-06-29 00:00:00-04:00,32.51276833547018,32.57724096749743,32.218035299489884,32.4575080871582,5117300,0.0,0.0
-2021-06-30 00:00:00-04:00,32.53899532514985,32.714934103182564,32.400100194025846,32.631595611572266,4075700,0.188,0.0
-2021-07-01 00:00:00-04:00,32.57603895248182,32.835312717743285,32.47418039260335,32.61307907104492,5060900,0.0,0.0
-2021-07-02 00:00:00-04:00,32.751973622063616,32.974210797064195,32.49269986151299,32.5760383605957,4527000,0.0,0.0
-2021-07-06 00:00:00-04:00,32.446394363322185,32.538991105396626,32.103778646500295,32.34453582763672,5065200,0.0,0.0
-2021-07-07 00:00:00-04:00,32.39083892068884,32.60381428437956,32.31676222269806,32.409358978271484,3867700,0.0,0.0
-2021-07-08 00:00:00-04:00,32.270457306324325,32.46491612665684,32.06674375657235,32.196380615234375,5728100,0.0,0.0
-2021-07-09 00:00:00-04:00,32.26120204995012,32.41861724089291,32.20564187720218,32.409358978271484,4393700,0.0,0.0
-2021-07-12 00:00:00-04:00,32.3445402456856,32.46491885269673,32.18712152384955,32.390838623046875,5983100,0.0,0.0
-2021-07-13 00:00:00-04:00,32.45566528988514,32.89087791861606,32.37232677656093,32.427886962890625,5123500,0.0,0.0
-2021-07-14 00:00:00-04:00,32.501954710093806,32.964945538057194,32.36305958110861,32.87234878540039,4860000,0.0,0.0
-2021-07-15 00:00:00-04:00,32.9464242434462,33.35385484142429,32.81678386322032,33.3445930480957,9211100,0.0,0.0
-2021-07-16 00:00:00-04:00,33.289038704274965,33.48349398946314,33.05754330790635,33.224220275878906,6501400,0.0,0.0
-2021-07-19 00:00:00-04:00,33.2983007050067,33.44645763402576,32.733451309265355,32.94643020629883,4781500,0.0,0.0
-2021-07-20 00:00:00-04:00,33.03903463803414,33.4835055283521,32.88161587743825,33.233489990234375,5332700,0.0,0.0
-2021-07-21 00:00:00-04:00,33.242742860706976,33.34459787569358,32.85382872840109,32.87234878540039,2972000,0.0,0.0
-2021-07-22 00:00:00-04:00,32.83531165474069,33.11310547029048,32.64085633708984,33.0853271484375,3617900,0.0,0.0
-2021-07-23 00:00:00-04:00,33.15014624451328,33.520540360812234,33.001989304461716,33.40016174316406,3005800,0.0,0.0
-2021-07-26 00:00:00-04:00,33.36312132905481,33.566838444445786,33.27978283024397,33.38164138793945,3540900,0.0,0.0
-2021-07-27 00:00:00-04:00,33.37237586378133,33.53905282513883,32.79826476028805,32.8816032409668,5969200,0.0,0.0
-2021-07-28 00:00:00-04:00,32.71493911743164,32.890874390090374,32.56677863644708,32.71493911743164,4113200,0.0,0.0
-2021-07-29 00:00:00-04:00,32.69641781714655,32.853833023711516,32.270463515152805,32.36306381225586,4452400,0.0,0.0
-2021-07-30 00:00:00-04:00,32.40936545580812,32.7797596168107,32.381587130052104,32.60382080078125,4365400,0.0,0.0
-2021-08-02 00:00:00-04:00,31.761178242436902,31.97415365407347,31.44634425733489,31.84451675415039,10144800,0.0,0.0
-2021-08-03 00:00:00-04:00,31.974140296541087,32.27971588928001,31.7796850278922,32.24267578125,5675500,0.0,0.0
-2021-08-04 00:00:00-04:00,32.27045954390831,32.31676145293194,31.6778318447389,31.82598876953125,4942700,0.0,0.0
-2021-08-05 00:00:00-04:00,31.927856152354064,32.07601311814273,31.742659062033052,31.90933609008789,4421700,0.0,0.0
-2021-08-06 00:00:00-04:00,31.84450600113323,31.992662912779732,31.668570772409076,31.751909255981445,5282700,0.0,0.0
-2021-08-09 00:00:00-04:00,31.751912073304933,31.890807203356673,31.64079173045588,31.82598876953125,7122200,0.0,0.0
-2021-08-10 00:00:00-04:00,31.788952187587952,31.96488743192271,31.733392016163425,31.82598876953125,5296300,0.0,0.0
-2021-08-11 00:00:00-04:00,32.02970975654297,32.1593466399414,31.872291017887633,32.09452819824219,3638500,0.0,0.0
-2021-08-12 00:00:00-04:00,32.09452489232343,32.15008506477409,31.844509414805128,31.853771209716797,2593600,0.0,0.0
-2021-08-13 00:00:00-04:00,31.853771812015275,32.038965325672926,31.77043331793339,31.900070190429688,2931000,0.0,0.0
-2021-08-16 00:00:00-04:00,31.92784983845157,32.56677596475028,31.87228966264038,32.52973937988281,4428800,0.0,0.0
-2021-08-17 00:00:00-04:00,32.54825694589807,32.54825694589807,32.00192762211663,32.08526611328125,4011900,0.0,0.0
-2021-08-18 00:00:00-04:00,32.011189936209746,32.24268538181863,31.751916167476647,31.835254669189453,4163400,0.0,0.0
-2021-08-19 00:00:00-04:00,31.798213489694753,32.363062923317756,31.779693430782842,32.30750274658203,3878200,0.0,0.0
-2021-08-20 00:00:00-04:00,32.29823594329502,32.4741711579289,32.21489746639705,32.24267578125,2521700,0.0,0.0
-2021-08-23 00:00:00-04:00,32.224166027715384,32.54826177806678,32.20564596778043,32.43714141845703,3193200,0.0,0.0
-2021-08-24 00:00:00-04:00,32.381587982177734,32.49270482046636,32.18712909974689,32.381587982177734,2452600,0.0,0.0
-2021-08-25 00:00:00-04:00,32.26120086210973,32.43713610415732,32.03896371164044,32.33527755737305,4472200,0.0,0.0
-2021-08-26 00:00:00-04:00,32.31676953214765,32.49270482046636,32.25195108211757,32.381587982177734,3185500,0.0,0.0
-2021-08-27 00:00:00-04:00,32.511219321279086,32.622336140561465,32.30750220897805,32.52973937988281,3894400,0.0,0.0
-2021-08-30 00:00:00-04:00,32.40935847196592,32.687152266686255,32.40935847196592,32.65011215209961,2602900,0.0,0.0
-2021-08-31 00:00:00-04:00,32.58529152002332,33.103842492243345,32.52973488423013,33.029762268066406,6717100,0.0,0.0
-2021-09-01 00:00:00-04:00,33.11310575990236,33.214964317374154,32.96494882149067,33.09458923339844,3240600,0.0,0.0
-2021-09-02 00:00:00-04:00,33.1131110557166,33.30756993850824,32.93717576707147,33.205711364746094,3338100,0.0,0.0
-2021-09-03 00:00:00-04:00,32.96494604567372,33.03902627481165,32.55751538243433,32.631595611572266,5148100,0.0,0.0
-2021-09-07 00:00:00-04:00,32.44639607079948,32.53899281774679,32.057481962473936,32.196380615234375,5473200,0.0,0.0
-2021-09-08 00:00:00-04:00,32.33527882470257,32.705672912555166,32.242682068909325,32.677894592285156,3761900,0.0,0.0
-2021-09-09 00:00:00-04:00,32.67789624554809,32.67789624554809,32.22416364159009,32.25194549560547,3967100,0.0,0.0
-2021-09-10 00:00:00-04:00,32.25194549560547,32.47417913368858,32.11304682254853,32.25194549560547,5334500,0.0,0.0
-2021-09-13 00:00:00-04:00,32.3538008841661,32.687154877391194,32.32602256217735,32.54825973510742,3559500,0.0,0.0
-2021-09-14 00:00:00-04:00,32.65012064352806,32.74272095407755,32.37232677656093,32.427886962890625,2376200,0.0,0.0
-2021-09-15 00:00:00-04:00,32.44640066510414,32.88160967618805,32.33528031422572,32.79827117919922,3545700,0.0,0.0
-2021-09-16 00:00:00-04:00,32.70567179685053,32.9464290054436,32.585293192554,32.86309051513672,2459000,0.0,0.0
-2021-09-17 00:00:00-04:00,32.81678843166912,32.86309034007939,31.918588632412575,32.326019287109375,18132500,0.0,0.0
-2021-09-20 00:00:00-04:00,32.33527930383864,32.33527930383864,31.59449464949649,31.779691696166992,6339000,0.0,0.0
-2021-09-21 00:00:00-04:00,31.983410347468407,32.13156728550177,31.325964155716644,31.47412109375,9602600,0.0,0.0
-2021-09-22 00:00:00-04:00,31.48337812148449,31.918590655277306,31.4185596844098,31.78895378112793,9742300,0.0,0.0
-2021-09-23 00:00:00-04:00,31.75190926466317,31.918586231853478,31.67782904264996,31.761167526245117,5581400,0.0,0.0
-2021-09-24 00:00:00-04:00,31.72413318691889,31.807471685676106,31.33522254761192,31.363000869750977,6719400,0.0,0.0
-2021-09-27 00:00:00-04:00,31.27966793987989,31.807477348530956,31.270409674965254,31.492643356323242,6453600,0.0,0.0
-2021-09-28 00:00:00-04:00,31.335221119169475,31.640793245789464,31.242624361367024,31.520418167114258,10209000,0.0,0.0
-2021-09-29 00:00:00-04:00,31.557464067234438,32.41862396318805,31.43708543415554,32.076011657714844,8728300,0.0,0.0
-2021-09-30 00:00:00-04:00,32.20449295706666,32.31621613543298,31.79483893531297,31.804147720336914,6257400,0.188,0.0
-2021-10-01 00:00:00-04:00,32.66069490419278,32.82827786178944,30.8079345197364,30.910348892211914,15124600,0.0,0.0
-2021-10-04 00:00:00-04:00,30.742761038093594,30.984828456579088,30.202759298342603,30.463451385498047,9622000,0.0,0.0
-2021-10-05 00:00:00-04:00,30.50069376427943,31.468970658793786,30.46345507727146,31.124488830566406,7410100,0.0,0.0
-2021-10-06 00:00:00-04:00,30.901041267761745,31.785524967510185,30.798630431290675,31.75759506225586,7420500,0.0,0.0
-2021-10-07 00:00:00-04:00,31.9158689179555,32.604836170290326,31.766903505506832,32.595523834228516,8532500,0.0,0.0
-2021-10-08 00:00:00-04:00,32.57690402534599,32.8096626882685,32.40931750391255,32.62345504760742,6099600,0.0,0.0
-2021-10-11 00:00:00-04:00,32.679311421331626,32.84689792516327,32.48379501739969,32.707244873046875,5606700,0.0,0.0
-2021-10-12 00:00:00-04:00,32.76310980559856,32.865524190829476,32.539663466563404,32.73517990112305,10416500,0.0,0.0
-2021-10-13 00:00:00-04:00,32.89345813388951,33.45207754136296,32.83759477249593,33.43345642089844,8727600,0.0,0.0
-2021-10-14 00:00:00-04:00,33.517252689125755,34.010699994976356,33.04242650540747,33.135528564453125,9785000,0.0,0.0
-2021-10-15 00:00:00-04:00,33.17276293347648,33.21931395194806,32.62345239163572,32.87483215332031,5894600,0.0,0.0
-2021-10-18 00:00:00-04:00,32.78172874855613,32.81897098646035,32.334832548551354,32.362762451171875,4628400,0.0,0.0
-2021-10-19 00:00:00-04:00,32.35345458984375,32.418626732226436,32.055523781347084,32.35345458984375,2993800,0.0,0.0
-2021-10-20 00:00:00-04:00,32.465181013599775,32.688630918207245,32.344149052235814,32.49311447143555,3015700,0.0,0.0
-2021-10-21 00:00:00-04:00,32.372075112149844,32.465177156231796,31.869315550230493,32.00897216796875,4347900,0.0,0.0
-2021-10-22 00:00:00-04:00,32.07414831643552,32.39070027812506,32.06483597989466,32.2696647644043,3067500,0.0,0.0
-2021-10-25 00:00:00-04:00,32.32551904094969,32.334827823257754,32.0182759505622,32.06482696533203,3442800,0.0,0.0
-2021-10-26 00:00:00-04:00,32.092768411314196,32.2789725167858,31.91586953885426,32.19518280029297,3193200,0.0,0.0
-2021-10-27 00:00:00-04:00,32.278968746379554,32.30690220023,31.77621274806968,31.841384887695312,4506600,0.0,0.0
-2021-10-28 00:00:00-04:00,32.12069361920165,33.061037000125594,31.915864871200043,33.04241943359375,5121100,0.0,0.0
-2021-10-29 00:00:00-04:00,33.07966672691522,33.908287166212375,32.94932241758076,33.60104751586914,7624500,0.0,0.0
-2021-11-01 00:00:00-04:00,33.46138127873703,33.945519682944344,33.34034934139648,33.8896598815918,5263400,0.0,0.0
-2021-11-02 00:00:00-04:00,33.93621507148594,34.01069599964981,33.33104110393286,33.48931884765625,4208800,0.0,0.0
-2021-11-03 00:00:00-04:00,33.34035889720021,33.67552845622481,33.22863215924262,33.60104751586914,6673400,0.0,0.0
-2021-11-04 00:00:00-04:00,33.5917339824736,33.898973589392945,33.49862838066807,33.65690612792969,3088800,0.0,0.0
-2021-11-05 00:00:00-04:00,33.84310689064369,33.982763503771025,33.70345382913156,33.87104034423828,4523200,0.0,0.0
-2021-11-08 00:00:00-05:00,33.8896616810888,34.05724819727515,33.023799197997725,33.29379653930664,5731900,0.0,0.0
-2021-11-09 00:00:00-05:00,33.34966213114354,33.74069854566685,33.24724774753945,33.31241989135742,6364300,0.0,0.0
-2021-11-10 00:00:00-05:00,33.39621353149414,33.759316494462844,33.228627002183124,33.39621353149414,9510200,0.0,0.0
-2021-11-11 00:00:00-05:00,33.424148101650694,33.424148101650694,33.08897503185566,33.163455963134766,2533000,0.0,0.0
-2021-11-12 00:00:00-05:00,33.191385332354706,33.38690174845118,33.01448648307345,33.21000289916992,3839600,0.0,0.0
-2021-11-15 00:00:00-05:00,33.11690530836023,33.247249603271484,32.958631107858174,33.247249603271484,2316700,0.0,0.0
-2021-11-16 00:00:00-05:00,33.50794097978912,33.58242191020287,33.1075957679204,33.126216888427734,3344800,0.0,0.0
-2021-11-17 00:00:00-05:00,33.04242307542218,33.247248294383816,32.893457665443016,33.21931838989258,3429900,0.0,0.0
-2021-11-18 00:00:00-05:00,33.19138969591619,33.24724950693592,32.92138877060197,33.116905212402344,4703700,0.0,0.0
-2021-11-19 00:00:00-05:00,33.116903985955666,33.116903985955666,32.59552327551443,32.73517990112305,4255900,0.0,0.0
-2021-11-22 00:00:00-05:00,32.72587560967752,33.42415173035386,32.353460258003736,33.38690948486328,5887100,0.0,0.0
-2021-11-23 00:00:00-05:00,33.38690539554491,33.72207846067521,33.163455501586185,33.43345642089844,4522600,0.0,0.0
-2021-11-24 00:00:00-05:00,33.424148101650694,33.44276567075875,32.940009617681824,33.163455963134766,3885900,0.0,0.0
-2021-11-26 00:00:00-05:00,33.16345813119669,33.16345813119669,32.51173306972376,32.567596435546875,2846500,0.0,0.0
-2021-11-29 00:00:00-05:00,32.26034534105717,32.83758570968315,32.26034534105717,32.74448013305664,3977500,0.0,0.0
-2021-11-30 00:00:00-05:00,32.74449180636742,32.74449180636742,31.459666355416616,31.6458740234375,5796000,0.0,0.0
-2021-12-01 00:00:00-05:00,32.0089696110664,32.03689951173686,31.22690042775817,31.245521545410156,4991600,0.0,0.0
-2021-12-02 00:00:00-05:00,31.45966584859822,32.008976507021664,31.45966584859822,31.804147720336914,6371200,0.0,0.0
-2021-12-03 00:00:00-05:00,31.925179285482304,32.130004495209775,31.645869598315485,32.09276580810547,7301700,0.0,0.0
-2021-12-06 00:00:00-05:00,32.40000534057617,32.670006243388016,32.27896984076131,32.40000534057617,5610100,0.0,0.0
-2021-12-07 00:00:00-05:00,32.260349510403344,32.59551897473249,32.05552076696743,32.52103805541992,5232800,0.0,0.0
-2021-12-08 00:00:00-05:00,32.306898835554406,32.521036350824694,31.981034619748858,32.4093132019043,5109700,0.0,0.0
-2021-12-09 00:00:00-05:00,32.30690887449215,32.3907021501238,31.915872404339137,32.20449447631836,5401100,0.0,0.0
-2021-12-10 00:00:00-05:00,32.4093139569633,33.13551976928702,32.334829488204484,32.88414001464844,5941500,0.0,0.0
-2021-12-13 00:00:00-05:00,32.93069643704601,33.09828296764598,32.74448878619987,32.86552429199219,5709400,0.0,0.0
-2021-12-14 00:00:00-05:00,32.84690746057633,33.04242747288243,32.61414875453117,32.64208221435547,7993300,0.0,0.0
-2021-12-15 00:00:00-05:00,32.64207658294942,33.312419125613225,32.63276424740922,33.19138717651367,6516900,0.0,0.0
-2021-12-16 00:00:00-05:00,33.12622236673578,33.54518521678298,33.0331167488016,33.237945556640625,7527500,0.0,0.0
-2021-12-17 00:00:00-05:00,33.116904004603995,33.563800234541475,33.03311073951475,33.21931838989258,10614800,0.0,0.0
-2021-12-20 00:00:00-05:00,32.772422986134124,33.088974934271924,32.64207869306837,33.033111572265625,4841200,0.0,0.0
-2021-12-21 00:00:00-05:00,33.079656417717906,33.154140886476725,32.725865845958374,32.88414001464844,4734900,0.0,0.0
-2021-12-22 00:00:00-05:00,32.86552403921442,33.43345577170004,32.74448853435302,33.39621353149414,5576900,0.0,0.0
-2021-12-23 00:00:00-05:00,33.43345391678299,33.545177079586665,33.18207413676323,33.46138381958008,6120300,0.0,0.0
-2021-12-27 00:00:00-05:00,33.18207579752144,33.647593142720375,33.18207579752144,33.61966323852539,2842300,0.0,0.0
-2021-12-28 00:00:00-05:00,33.59173132338846,33.871041003464065,33.5544890856143,33.86172866821289,2509700,0.0,0.0
-2021-12-29 00:00:00-05:00,33.82449230193301,34.14104068987822,33.7779377257147,34.0572509765625,3438600,0.0,0.0
-2021-12-30 00:00:00-05:00,34.15966507788948,34.429666018676755,34.11311404883343,34.15035629272461,4015000,0.0,0.0
-2021-12-31 00:00:00-05:00,34.11311477882922,34.40173684773839,33.954840566328535,34.31794357299805,3726600,0.0,0.0
-2022-01-03 00:00:00-05:00,34.113111545187756,34.2248347170458,33.75000857293741,34.17828369140625,3508900,0.0,0.0
-2022-01-04 00:00:00-05:00,34.25277324057173,34.820705071586275,34.23415211723825,34.69035720825195,5305600,0.0,0.0
-2022-01-05 00:00:00-05:00,34.55747637649323,35.12828822343806,34.40775552890332,34.65105056762695,5777400,0.188,0.0
-2022-01-06 00:00:00-05:00,34.60426527147306,35.45580330572541,34.60426527147306,35.02535629272461,6505000,0.0,0.0
-2022-01-07 00:00:00-05:00,34.90370559692383,35.006639350214044,34.61362345906226,34.90370559692383,4939200,0.0,0.0
-2022-01-10 00:00:00-05:00,34.959846322824134,35.137638685853524,34.735263301963734,34.91305923461914,7937500,0.0,0.0
-2022-01-11 00:00:00-05:00,34.828850112140984,35.465164672281404,34.622982586911164,35.399662017822266,7580500,0.0,0.0
-2022-01-12 00:00:00-05:00,35.315441308101065,35.58680789894378,35.137645341766834,35.568092346191406,7862300,0.0,0.0
-2022-01-13 00:00:00-05:00,35.60552018471222,36.03596714964114,35.427727804318025,35.97982406616211,7646100,0.0,0.0
-2022-01-14 00:00:00-05:00,35.95174938806348,36.822002888739796,35.71781035174461,36.756500244140625,8022500,0.0,0.0
-2022-01-18 00:00:00-05:00,36.54128283816056,36.597429501283266,35.56809542846239,35.69910430908203,9632700,0.0,0.0
-2022-01-19 00:00:00-05:00,35.82074794775314,36.129549222294976,35.54938134938136,35.91432571411133,5019300,0.0,0.0
-2022-01-20 00:00:00-05:00,35.91432145488074,36.17633203035715,35.63359532835225,35.66166687011719,4903500,0.0,0.0
-2022-01-21 00:00:00-05:00,35.80203393680255,36.22312497948767,35.37158690189196,35.399662017822266,6089300,0.0,0.0
-2022-01-24 00:00:00-05:00,35.56808694013939,35.82074150945504,34.96920362159538,35.71780776977539,10963700,0.0,0.0
-2022-01-25 00:00:00-05:00,35.50258945924511,35.942396021921695,35.02535536094045,35.63359832763672,6712700,0.0,0.0
-2022-01-26 00:00:00-05:00,35.2873637054759,35.68973913720725,34.78205452567936,35.00663757324219,10407900,0.0,0.0
-2022-01-27 00:00:00-05:00,35.00664437936015,36.04533448323455,35.00664437936015,35.1844367980957,5411900,0.0,0.0
-2022-01-28 00:00:00-05:00,34.9130651032087,35.24993433668513,34.67912605323455,35.22186279296875,8513700,0.0,0.0
-2022-01-31 00:00:00-05:00,34.92242774355822,35.63360458987366,34.91307175041365,35.51195526123047,8517600,0.0,0.0
-2022-02-01 00:00:00-05:00,35.54937794563699,35.736526321180904,35.07214030697124,35.68973922729492,5775200,0.0,0.0
-2022-02-02 00:00:00-05:00,35.83945605626698,36.39155226940224,35.71780677008435,36.27926254272461,5636500,0.0,0.0
-2022-02-03 00:00:00-05:00,36.25119927532017,36.54128143289765,35.95175398647515,36.260555267333984,7443700,0.0,0.0
-2022-02-04 00:00:00-05:00,35.923678849855776,36.166977453417054,35.44644477306482,35.78331756591797,5495900,0.0,0.0
-2022-02-07 00:00:00-05:00,35.86753023265921,36.24183050172881,35.699093862208805,36.09210968017578,5469300,0.0,0.0
-2022-02-08 00:00:00-05:00,36.18568578244318,36.52255854128729,36.00789341288707,36.354122161865234,6673400,0.0,0.0
-2022-02-09 00:00:00-05:00,36.57870917645756,36.61614028032441,36.10147509584808,36.19504928588867,4168700,0.0,0.0
-2022-02-10 00:00:00-05:00,35.58680452798622,36.22311898278539,35.57744853730962,35.820743560791016,6926000,0.0,0.0
-2022-02-11 00:00:00-05:00,35.74589149341162,35.951755452753396,35.50259285560724,35.58681106567383,7005400,0.0,0.0
-2022-02-14 00:00:00-05:00,35.67102496988325,35.773958721942485,35.19379088353093,35.65230941772461,6406200,0.0,0.0
-2022-02-15 00:00:00-05:00,35.95175126315943,36.13890321590089,35.45580162257717,35.49323272705078,5583500,0.0,0.0
-2022-02-16 00:00:00-05:00,35.511950389495006,35.71781433707961,35.23122422851468,35.4838752746582,7719100,0.0,0.0
-2022-02-17 00:00:00-05:00,35.923681854291026,35.923681854291026,35.24058022037573,35.4838752746582,5994200,0.0,0.0
-2022-02-18 00:00:00-05:00,35.352862655478845,36.129541895425035,35.34350666555376,36.00789260864258,6686300,0.0,0.0
-2022-02-22 00:00:00-05:00,36.0640381416427,36.26054605062618,35.699093862208805,36.09210968017578,6932600,0.0,0.0
-2022-02-23 00:00:00-05:00,36.06404984800576,36.25120182810293,35.61488723754883,35.61488723754883,7046400,0.0,0.0
-2022-02-24 00:00:00-05:00,34.83819638565982,35.203140664303874,33.6123547077296,34.29545974731445,7374500,0.0,0.0
-2022-02-25 00:00:00-05:00,34.529402047265734,35.94239220929458,34.482611385847335,35.83945846557617,8460500,0.0,0.0
-2022-02-28 00:00:00-05:00,34.99727717947502,36.22311530225739,34.94113053224128,36.18568420410156,7980600,0.0,0.0
-2022-03-01 00:00:00-05:00,35.914325461691654,36.29798537699675,35.54002153814323,35.708457946777344,6055500,0.0,0.0
-2022-03-02 00:00:00-05:00,35.92367961476325,36.28862395824927,35.605522366919395,36.129547119140625,3860000,0.0,0.0
-2022-03-03 00:00:00-05:00,36.19504976696496,36.38220171916016,36.054684910411915,36.129547119140625,5555900,0.0,0.0
-2022-03-04 00:00:00-05:00,35.764610697528084,36.52257109584857,35.48388092224025,36.38220977783203,6418500,0.0,0.0
-2022-03-07 00:00:00-05:00,36.28862259613892,36.7284291318453,35.614880591002645,35.68973922729492,6681800,0.0,0.0
-2022-03-08 00:00:00-05:00,35.66166274785711,35.89560175452673,34.75397825969868,34.819480895996094,6479500,0.0,0.0
-2022-03-09 00:00:00-05:00,35.28736397725604,35.49323147497201,34.6042624080298,35.21250534057617,9897100,0.0,0.0
-2022-03-10 00:00:00-05:00,34.77270758978043,35.792682205883516,34.16446450352885,34.81013870239258,8174500,0.0,0.0
-2022-03-11 00:00:00-05:00,34.94113238344238,35.324792235801134,34.38903615008455,34.44518280029297,6844900,0.0,0.0
-2022-03-14 00:00:00-04:00,34.48261966046247,34.800776958472156,34.47326366770945,34.66041564941406,7036600,0.0,0.0
-2022-03-15 00:00:00-04:00,34.96921458473791,35.100219905537415,34.7165599362129,34.94114303588867,6329300,0.0,0.0
-2022-03-16 00:00:00-04:00,34.81948579561675,35.23122078985314,34.39839481043246,35.05342483520508,9275300,0.0,0.0
-2022-03-17 00:00:00-04:00,35.025357029909635,35.661671571054214,35.025357029909635,35.371585845947266,5815000,0.0,0.0
-2022-03-18 00:00:00-04:00,35.362227745936366,35.483873482119016,35.03471093331548,35.380943298339844,8574100,0.0,0.0
-2022-03-21 00:00:00-04:00,35.37157886159124,35.68973606934125,35.06278121356613,35.35286331176758,4065700,0.0,0.0
-2022-03-22 00:00:00-04:00,34.9317838747559,35.54938288081843,34.9317838747559,35.399662017822266,4241800,0.0,0.0
-2022-03-23 00:00:00-04:00,35.35286545018915,35.549376950411116,34.45454042207229,34.50132751464844,5153300,0.0,0.0
-2022-03-24 00:00:00-04:00,34.660415634926196,34.884995157176135,34.44519210542536,34.86627960205078,3461400,0.0,0.0
-2022-03-25 00:00:00-04:00,34.8007739541599,35.212508992290836,34.76334641675177,35.16572189331055,2957900,0.0,0.0
-2022-03-28 00:00:00-04:00,35.25929698388944,35.57745426248738,34.95985525928278,35.558738708496094,3424200,0.0,0.0
-2022-03-29 00:00:00-04:00,35.57745023206117,35.98918166434519,35.418369825970316,35.83010482788086,4116300,0.0,0.0
-2022-03-30 00:00:00-04:00,35.624242091585096,35.848825174448905,35.42773412509614,35.69910430908203,3625700,0.0,0.0
-2022-03-31 00:00:00-04:00,35.87589041535883,36.035755040154626,35.631386935042165,35.64079284667969,4288500,0.188,0.0
-2022-04-01 00:00:00-04:00,35.69721379765904,35.96052551269531,35.509135026148606,35.96052551269531,2568200,0.0,0.0
-2022-04-04 00:00:00-04:00,35.772454848902896,36.0827818430212,35.35868074033847,36.07337951660156,4516200,0.0,0.0
-2022-04-05 00:00:00-04:00,35.78185305709162,35.941721286265924,34.6910003654069,34.7474250793457,10494800,0.0,0.0
-2022-04-06 00:00:00-04:00,34.79444076722301,35.772447530822305,34.62517022785759,35.57496643066406,7593100,0.0,0.0
-2022-04-07 00:00:00-04:00,35.55616275363631,35.5937756437483,35.067159309133096,35.36808395385742,4763400,0.0,0.0
-2022-04-08 00:00:00-04:00,35.44331357397379,35.621990049324204,35.18000540478972,35.40570068359375,5913600,0.0,0.0
-2022-04-11 00:00:00-04:00,35.5279465581346,35.772450059973224,35.33987135647969,35.349273681640625,4409100,0.0,0.0
-2022-04-12 00:00:00-04:00,35.471525687652125,35.64079624020246,35.12357867001834,35.38689041137695,6237100,0.0,0.0
-2022-04-13 00:00:00-04:00,35.52794976098042,35.60318271826826,35.22702510643877,35.415103912353516,6241700,0.0,0.0
-2022-04-14 00:00:00-04:00,35.490329090236635,35.54675020853027,34.97311159051785,35.02013397216797,5109900,0.0,0.0
-2022-04-18 00:00:00-04:00,34.98252459095323,35.23643043664064,34.399483530840364,34.58755874633789,8055300,0.0,0.0
-2022-04-19 00:00:00-04:00,34.71921488799176,35.443315989909905,34.55935022789159,35.321067810058594,8806500,0.0,0.0
-2022-04-20 00:00:00-04:00,35.452721060396364,35.78185628648308,35.292852816793584,35.744239807128906,6061600,0.0,0.0
-2022-04-21 00:00:00-04:00,35.81006601852465,35.998141217465836,35.24582965978769,35.27404022216797,6735300,0.0,0.0
-2022-04-22 00:00:00-04:00,35.34927552112659,35.41510256259219,34.775636799236665,34.7944450378418,5430500,0.0,0.0
-2022-04-25 00:00:00-04:00,35.09536539573245,35.208211226279914,34.45589971045638,35.07655715942383,6044500,0.0,0.0
-2022-04-26 00:00:00-04:00,35.06715644037264,35.40569753481845,34.81325061953829,34.841461181640625,7729200,0.0,0.0
-2022-04-27 00:00:00-04:00,35.029541232786,35.91350688790183,34.96371419396379,35.603179931640625,6655300,0.0,0.0
-2022-04-28 00:00:00-04:00,35.14239246343555,35.99814768670202,34.493524300949474,35.72543716430664,7437900,0.0,0.0
-2022-04-29 00:00:00-04:00,35.734833672066195,36.252047652490454,35.095367940423806,35.17060089111328,7760800,0.0,0.0
-2022-05-02 00:00:00-04:00,35.283446995473646,35.603179863701946,33.882263770421964,34.35245895385742,9331600,0.0,0.0
-2022-05-03 00:00:00-04:00,34.65338116773995,35.255233973903344,34.53113301143091,34.973114013671875,8822000,0.0,0.0
-2022-05-04 00:00:00-04:00,34.8790795746698,35.085966607612924,34.39007614327083,35.0013313293457,9463700,0.0,0.0
-2022-05-05 00:00:00-04:00,35.13298461719153,35.13298461719153,34.53113535744338,34.850868225097656,8480900,0.0,0.0
-2022-05-06 00:00:00-04:00,34.76623040526245,34.973113831100065,34.36186229083289,34.7568244934082,7708800,0.0,0.0
-2022-05-09 00:00:00-04:00,34.70040618930422,35.32106369182537,34.465308596117346,34.92609786987305,9552300,0.0,0.0
-2022-05-10 00:00:00-04:00,35.21762143819541,35.424504888242396,34.437095678953774,34.7944450378418,8336100,0.0,0.0
-2022-05-11 00:00:00-04:00,34.521731019845625,35.744237832895124,34.521731019845625,35.18940734863281,9595900,0.0,0.0
-2022-05-12 00:00:00-04:00,35.180002358932626,35.274039957698164,34.32424729587024,34.66278839111328,14181500,0.0,0.0
-2022-05-13 00:00:00-04:00,34.67219520119685,35.20821747556901,34.58755991643783,34.99192810058594,13123700,0.0,0.0
-2022-05-16 00:00:00-04:00,34.92608941595825,35.17999518561833,34.65337541291923,34.77562713623047,11106400,0.0,0.0
-2022-05-17 00:00:00-04:00,34.728617733417416,34.85086948977273,33.28041565753045,33.825843811035156,18922100,0.0,0.0
-2022-05-18 00:00:00-04:00,33.76941851742754,33.7882267555682,32.43406589518154,32.462276458740234,12435500,0.0,0.0
-2022-05-19 00:00:00-04:00,32.32122037643714,32.51870510715283,31.662946311096647,32.283607482910156,13273100,0.0,0.0
-2022-05-20 00:00:00-04:00,32.55631253320641,32.60333133269764,31.5595010696962,32.518699645996094,12284500,0.0,0.0
-2022-05-23 00:00:00-04:00,32.90426319441858,33.07353017391752,32.6503573442129,32.87604904174805,7168400,0.0,0.0
-2022-05-24 00:00:00-04:00,32.87604792133802,33.20518671770833,32.65975855719425,33.186378479003906,10467900,0.0,0.0
-2022-05-25 00:00:00-04:00,33.242796947750215,33.40266517029291,32.90425944007429,33.233394622802734,10498300,0.0,0.0
-2022-05-26 00:00:00-04:00,33.27101101563702,33.63776267186517,33.16756750494612,33.41206741333008,10005700,0.0,0.0
-2022-05-27 00:00:00-04:00,33.4873035017001,33.73180343300827,32.876048292472504,33.08293533325195,11456000,0.0,0.0
-2022-05-31 00:00:00-04:00,32.98889561677669,33.00770026718636,32.46227572269233,32.66916275024414,35586700,0.0,0.0
-2022-06-01 00:00:00-04:00,32.669160199784024,32.81962250244669,32.020288604866536,32.57511901855469,8627200,0.0,0.0
-2022-06-02 00:00:00-04:00,32.669159854438526,33.22399026226157,32.189558803499445,33.21458435058594,10894500,0.0,0.0
-2022-06-03 00:00:00-04:00,33.14876786808333,33.18638435214934,32.753805547306364,32.847843170166016,6982100,0.0,0.0
-2022-06-06 00:00:00-04:00,35.029539242787806,35.09536627787044,34.07974660280667,34.512325286865234,23883000,0.0,0.0
-2022-06-07 00:00:00-04:00,34.27722523549776,34.56874391631974,34.04212767364565,34.23960876464844,10389600,0.0,0.0
-2022-06-08 00:00:00-04:00,34.06093964607953,34.211401958680746,33.750609108480745,33.88226318359375,10141800,0.0,0.0
-2022-06-09 00:00:00-04:00,33.88226158611209,34.390073212438054,33.56252873849621,33.581336975097656,9569900,0.0,0.0
-2022-06-10 00:00:00-04:00,33.24279303867975,33.66596935764326,33.10173665722793,33.37445068359375,9521100,0.0,0.0
-2022-06-13 00:00:00-04:00,32.99829382724409,33.280410183169586,32.54690694030249,32.63154220581055,10588100,0.0,0.0
-2022-06-14 00:00:00-04:00,32.810215486482754,32.923061312856,32.123731029480616,32.34942626953125,10030300,0.0,0.0
-2022-06-15 00:00:00-04:00,32.46226757576267,33.00769198337363,32.38703464378673,32.7725944519043,11669800,0.0,0.0
-2022-06-16 00:00:00-04:00,32.46226830353564,32.819617563825474,32.27418955668289,32.38703536987305,18528000,0.0,0.0
-2022-06-17 00:00:00-04:00,32.56571419627964,32.82902230891741,31.362012279998456,32.30240249633789,143326600,0.0,0.0
-2022-06-21 00:00:00-04:00,32.15194971340013,33.16757316929943,32.07672033924373,32.857242584228516,15772000,0.0,0.0
-2022-06-22 00:00:00-04:00,32.876048766419395,33.29922517988487,32.65975939671589,32.800819396972656,11467200,0.0,0.0
-2022-06-23 00:00:00-04:00,32.97948713838204,33.280411743787695,32.8478330719301,33.111141204833984,11130900,0.0,0.0
-2022-06-24 00:00:00-04:00,33.41206758616867,33.76941691932093,32.97008656634544,33.62835693359375,15239700,0.0,0.0
-2022-06-27 00:00:00-04:00,33.628362397918295,33.90107650140887,33.58134359080389,33.750614166259766,6617300,0.0,0.0
-2022-06-28 00:00:00-04:00,33.81643348301195,34.16438046818653,33.37445249241042,33.39325714111328,7036600,0.0,0.0
-2022-06-29 00:00:00-04:00,33.53431142660858,33.81642774423003,33.40265738420548,33.55311965942383,7246400,0.0,0.0
-2022-06-30 00:00:00-04:00,33.22980842465808,33.67413056075137,33.14472484858814,33.456695556640625,7680500,0.188,0.0
-2022-07-01 00:00:00-04:00,33.29598403980732,34.184631915661036,33.12581688817274,34.09954833984375,5867300,0.0,0.0
-2022-07-05 00:00:00-04:00,34.10901122369033,34.288630540819206,33.50397033199514,34.2791748046875,7186000,0.0,0.0
-2022-07-06 00:00:00-04:00,34.307541035230024,34.468252498714996,33.910483032331754,33.986114501953125,8696200,0.0,0.0
-2022-07-07 00:00:00-04:00,34.033378968999756,34.28862974402405,33.96720324284234,34.17518615722656,6471400,0.0,0.0
-2022-07-08 00:00:00-04:00,34.24136193659165,34.34535339394535,33.85375970865023,34.22245407104492,7374600,0.0,0.0
-2022-07-11 00:00:00-04:00,34.33589286788206,34.39261645660884,34.033374273951424,34.16572570800781,5827100,0.0,0.0
-2022-07-12 00:00:00-04:00,34.269718228378885,34.62896042233177,34.12791105525621,34.316986083984375,6359800,0.0,0.0
-2022-07-13 00:00:00-04:00,34.241357035426624,34.600595610474734,33.976650561968015,34.439884185791016,5349000,0.0,0.0
-2022-07-14 00:00:00-04:00,33.92938333102735,34.43988481817191,33.87266334777095,34.402069091796875,6379600,0.0,0.0
-2022-07-15 00:00:00-04:00,34.8085751111249,34.86529869413092,34.298073682987955,34.62895584106445,6345500,0.0,0.0
-2022-07-18 00:00:00-04:00,34.66677693540484,34.676232671507734,34.07119538796277,34.18463897705078,6312700,0.0,0.0
-2022-07-19 00:00:00-04:00,34.534423773564896,34.619507362752344,34.279173006002544,34.48715591430664,7134600,0.0,0.0
-2022-07-20 00:00:00-04:00,34.4871503204805,34.524966044275985,34.15627175303486,34.326438903808594,5573700,0.0,0.0
-2022-07-21 00:00:00-04:00,34.28862450147848,34.46824378697056,33.98610591206758,34.29807662963867,7490700,0.0,0.0
-2022-07-22 00:00:00-04:00,34.45879204863135,34.600595610474734,34.20354130974596,34.439884185791016,5940500,0.0,0.0
-2022-07-25 00:00:00-04:00,34.50606652081018,34.89366876761359,34.449342921409645,34.751861572265625,3873400,0.0,0.0
-2022-07-26 00:00:00-04:00,34.76131114093209,35.10164546433604,34.534420389894066,35.044921875,6662300,0.0,0.0
-2022-07-27 00:00:00-04:00,34.89366953586414,35.3569032587339,34.600603008635765,35.08274459838867,8090900,0.0,0.0
-2022-07-28 00:00:00-04:00,35.394709664595,36.43462053722363,34.96929535056712,36.39680480957031,9055800,0.0,0.0
-2022-07-29 00:00:00-04:00,36.198277455473644,36.64259963095455,36.04701815197469,36.623695373535156,7316800,0.0,0.0
-2022-08-01 00:00:00-04:00,36.72768497543942,37.26654649538377,36.68987285248152,36.78440856933594,8587400,0.0,0.0
-2022-08-02 00:00:00-04:00,36.8222236964421,36.84113156076507,36.33063004296405,36.453529357910156,5576900,0.0,0.0
-2022-08-03 00:00:00-04:00,36.500789815464564,37.01129122976751,36.1604555392626,36.964019775390625,5835500,0.0,0.0
-2022-08-04 00:00:00-04:00,36.907309000937296,36.93566899558884,36.37789959416701,36.56697463989258,5533600,0.0,0.0
-2022-08-05 00:00:00-04:00,36.4818866134663,36.62369378209348,36.01865298808278,36.60478591918945,5975200,0.0,0.0
-2022-08-08 00:00:00-04:00,36.82221785623653,36.94511715169013,36.51969928766289,36.661502838134766,4719300,0.0,0.0
-2022-08-09 00:00:00-04:00,36.81276519310182,37.13419164981083,36.68041375909919,36.973480224609375,7192600,0.0,0.0
-2022-08-10 00:00:00-04:00,37.143647821726226,37.59742571778044,37.08692423235465,37.53125,10802700,0.0,0.0
-2022-08-11 00:00:00-04:00,37.66360157623992,37.881036593517244,36.85058149040791,36.888397216796875,7121600,0.0,0.0
-2022-08-12 00:00:00-04:00,36.98293569955203,37.18146647482745,36.94512357663396,37.15310287475586,6209700,0.0,0.0
-2022-08-15 00:00:00-04:00,37.10582884298754,37.82430954718548,37.08692098152104,37.7675895690918,5394000,0.0,0.0
-2022-08-16 00:00:00-04:00,37.814863841582714,38.2402817810618,37.73923238287245,37.89049530029297,6640100,0.0,0.0
-2022-08-17 00:00:00-04:00,37.89994493829526,38.15519568520495,37.7297777736888,37.86212921142578,6330800,0.0,0.0
-2022-08-18 00:00:00-04:00,37.928307159080354,39.05330165856528,37.80541144899211,37.843223571777344,8202700,0.0,0.0
-2022-08-19 00:00:00-04:00,37.76759407490527,38.07011268184923,37.606879036419016,37.77704620361328,11083500,0.0,0.0
-2022-08-22 00:00:00-04:00,37.55016349025936,37.80541427122324,37.247644847555506,37.323272705078125,5536300,0.0,0.0
-2022-08-23 00:00:00-04:00,37.19091834445324,37.531252692485964,37.124742621925364,37.332725524902344,4820900,0.0,0.0
-2022-08-24 00:00:00-04:00,37.40835507620595,37.61633798863286,37.181467904746206,37.446170806884766,4097800,0.0,0.0
-2022-08-25 00:00:00-04:00,37.44616171409437,37.64468884249133,37.33271815591121,37.52178955078125,4581500,0.0,0.0
-2022-08-26 00:00:00-04:00,37.55960921761766,37.625784934034556,36.472434157693016,36.51024627685547,8000800,0.0,0.0
-2022-08-29 00:00:00-04:00,36.33062208023829,36.88839133344506,36.254990639522866,36.6804084777832,5321600,0.0,0.0
-2022-08-30 00:00:00-04:00,36.58588111808513,36.62369684705792,36.19827891188008,36.32117462158203,4506300,0.0,0.0
-2022-08-31 00:00:00-04:00,36.491341245892436,36.51970484534792,35.97138760242241,36.03756332397461,6967800,0.0,0.0
-2022-09-01 00:00:00-04:00,35.999756316526074,36.27391137063292,35.735049786402854,36.23609924316406,4412100,0.0,0.0
-2022-09-02 00:00:00-04:00,36.444073747313,36.689872378046374,35.593241487705995,35.76340866088867,5892500,0.0,0.0
-2022-09-06 00:00:00-04:00,35.801215539542646,36.09428198516648,35.46088124302616,35.51760482788086,7344200,0.0,0.0
-2022-09-07 00:00:00-04:00,35.65941134451293,36.32116845770123,35.631047749443574,36.245540618896484,5000900,0.0,0.0
-2022-09-08 00:00:00-04:00,36.217189943683884,36.40626139246995,35.95248342403129,36.35899353027344,6240400,0.0,0.0
-2022-09-09 00:00:00-04:00,36.43462007756798,36.77495440954168,36.23609291935207,36.57642364501953,5260500,0.0,0.0
-2022-09-12 00:00:00-04:00,36.68986916755583,36.94511990499452,36.59532985388997,36.87894058227539,5026500,0.0,0.0
-2022-09-13 00:00:00-04:00,36.5386173035062,36.784412356417,35.52706988253462,35.63105773925781,7023500,0.0,0.0
-2022-09-14 00:00:00-04:00,35.77286137024173,36.07537999273924,35.47979487693819,35.67832565307617,6900000,0.0,0.0
-2022-09-15 00:00:00-04:00,35.735047617193615,35.990298395225096,35.130010338736774,35.19618606567383,8293500,0.0,0.0
-2022-09-16 00:00:00-04:00,35.044921993064314,35.43252417240104,34.70458766851379,35.13945770263672,33297800,0.0,0.0
-2022-09-19 00:00:00-04:00,35.20563458058271,35.78230813899313,34.88420814154275,35.70668029785156,7525200,0.0,0.0
-2022-09-20 00:00:00-04:00,35.60269274663192,35.64050847448306,35.13000696741147,35.385257720947266,4492000,0.0,0.0
-2022-09-21 00:00:00-04:00,35.612146629284396,35.87685313097251,35.120556568234626,35.130008697509766,6009900,0.0,0.0
-2022-09-22 00:00:00-04:00,35.17728032649751,35.33799539185076,35.02602099773925,35.08274459838867,5758500,0.0,0.0
-2022-09-23 00:00:00-04:00,35.007107047374966,35.09219063040997,34.619504859394674,35.054378509521484,5849100,0.0,0.0
-2022-09-26 00:00:00-04:00,34.997655149024304,35.479793051857776,34.93147942915121,35.24345016479492,7144500,0.0,0.0
-2022-09-27 00:00:00-04:00,34.761312857194575,34.95984002021334,33.95774486363727,34.0050163269043,10634800,0.0,0.0
-2022-09-28 00:00:00-04:00,34.071189371643776,34.72349440159863,33.75921504885708,34.572235107421875,5853400,0.0,0.0
-2022-09-29 00:00:00-04:00,34.77185977592829,34.77185977592829,34.03041255160915,34.3345947265625,6318400,0.2,0.0
-2022-09-30 00:00:00-04:00,34.524712170976585,34.54372401165337,34.01140335111715,34.0494270324707,8143000,0.0,0.0
-2022-10-03 00:00:00-04:00,34.15398878433467,35.085547178153305,34.03992137161789,35.047523498535156,11361500,0.0,0.0
-2022-10-04 00:00:00-04:00,35.304179804021246,35.71292531665421,34.971481654732955,35.41824722290039,10721500,0.0,0.0
-2022-10-05 00:00:00-04:00,35.38972896282293,35.826990395076386,35.01900715608031,35.58934783935547,5555400,0.0,0.0
-2022-10-06 00:00:00-04:00,35.46577514870576,35.674898125053005,35.18060119035837,35.304176330566406,5237000,0.0,0.0
-2022-10-07 00:00:00-04:00,35.36120820128158,35.36120820128158,34.64828063119984,34.69580841064453,7064800,0.0,0.0
-2022-10-10 00:00:00-04:00,34.62927315433525,35.237637510555004,34.51520574407845,35.142581939697266,5683500,0.0,0.0
-2022-10-11 00:00:00-04:00,35.26614762629193,36.13116623218553,35.22812757991697,35.693904876708984,10534900,0.0,0.0
-2022-10-12 00:00:00-04:00,36.06463137797872,36.12166689427391,35.655885909873575,35.84600067138672,8563400,0.0,0.0
-2022-10-13 00:00:00-04:00,35.370714940577244,36.349804675503485,35.161591970220954,36.25474548339844,6389600,0.0,0.0
-2022-10-14 00:00:00-04:00,36.43535717875282,36.501896802063186,35.275660384822096,35.48478698730469,9240000,0.0,0.0
-2022-10-17 00:00:00-04:00,35.78896831198843,36.1311705268604,35.69390911940947,35.89352798461914,5534100,0.0,0.0
-2022-10-18 00:00:00-04:00,36.40683760447788,36.615964206944625,36.15018321766982,36.4733772277832,4471300,0.0,0.0
-2022-10-19 00:00:00-04:00,36.45436902350434,36.60646012424327,35.64638573072962,35.91254425048828,5436500,0.0,0.0
-2022-10-20 00:00:00-04:00,35.85551292739582,35.931556665912325,35.39923961788298,35.437259674072266,4461000,0.0,0.0
-2022-10-21 00:00:00-04:00,35.43724689545376,35.83648816364789,35.171088467415416,35.760440826416016,6020900,0.0,0.0
-2022-10-24 00:00:00-04:00,36.25475044382701,36.587452222509306,35.77946529668478,36.539920806884766,6972100,0.0,0.0
-2022-10-25 00:00:00-04:00,36.64447784423828,36.72052519530447,36.254744235367276,36.64447784423828,5628700,0.0,0.0
-2022-10-26 00:00:00-04:00,36.91064802666374,37.22433435313526,36.711025499485785,36.8441047668457,7665600,0.0,0.0
-2022-10-27 00:00:00-04:00,35.76044586579878,36.24523864362775,35.408735946879716,36.226226806640625,7209100,0.0,0.0
-2022-10-28 00:00:00-04:00,36.444861736155275,37.76615373843656,36.444861736155275,37.59505081176758,8038300,0.0,0.0
-2022-10-31 00:00:00-04:00,37.034214351527964,37.214825011376696,36.60645703364618,36.92014694213867,6865800,0.0,0.0
-2022-11-01 00:00:00-04:00,37.02470347573096,37.02470347573096,35.92204238353422,35.96957015991211,9435500,0.0,0.0
-2022-11-02 00:00:00-04:00,35.96957527462194,36.093150411685784,35.09504883514014,35.15208435058594,10968100,0.0,0.0
-2022-11-03 00:00:00-04:00,34.8479028857519,34.88592656347803,34.467673360765566,34.496192932128906,9893300,0.0,0.0
-2022-11-04 00:00:00-04:00,34.77185845935955,35.21862397220399,34.55322412988604,35.15208435058594,7834200,0.0,0.0
-2022-11-07 00:00:00-05:00,35.29467021608741,35.769955284775385,35.23763470243543,35.60835647583008,6723900,0.0,0.0
-2022-11-08 00:00:00-05:00,35.60835161782182,36.24523540856575,35.54181200737441,36.06462478637695,5692000,0.0,0.0
-2022-11-09 00:00:00-05:00,35.950563686048106,36.33079320605506,35.68440519772571,35.712921142578125,5343100,0.0,0.0
-2022-11-10 00:00:00-05:00,36.435350135331255,36.606449400669725,35.30416950545173,36.06462478637695,10099000,0.0,0.0
-2022-11-11 00:00:00-05:00,36.159689225649096,36.22622884578093,35.06653210724772,35.49428939819336,7058600,0.0,0.0
-2022-11-14 00:00:00-05:00,35.57033632054796,35.617867733030906,34.68630934134027,34.73383712768555,11253700,0.0,0.0
-2022-11-15 00:00:00-05:00,35.180598333668655,35.27565752077808,34.41063886183698,34.7813606262207,10151100,0.0,0.0
-2022-11-16 00:00:00-05:00,35.06653383116465,35.19961307797068,34.743339820576786,34.87641906738281,7325700,0.0,0.0
-2022-11-17 00:00:00-05:00,34.733830715515666,35.076036515847754,34.6387715342362,35.01900100708008,6967600,0.0,0.0
-2022-11-18 00:00:00-05:00,35.30418067686981,35.59885877790915,35.1901132551705,35.57033920288086,8186900,0.0,0.0
-2022-11-21 00:00:00-05:00,35.75094794920542,36.15018571663562,35.57033727963081,36.12166976928711,6913800,0.0,0.0
-2022-11-22 00:00:00-05:00,36.41634811441997,36.558931478318385,36.30227707193589,36.435359954833984,5505100,0.0,0.0
-2022-11-23 00:00:00-05:00,36.435357647224514,36.5114013779266,36.23573514858923,36.42584991455078,4740200,0.0,0.0
-2022-11-25 00:00:00-05:00,36.359310150146484,36.511401237101595,36.235735008827476,36.359310150146484,3574300,0.0,0.0
-2022-11-28 00:00:00-05:00,36.42584642039677,36.520901981190555,36.19771162403682,36.3117790222168,6261300,0.0,0.0
-2022-11-29 00:00:00-05:00,36.20721647523449,36.463870846027326,35.98858577999702,36.21672058105469,6775100,0.0,0.0
-2022-11-30 00:00:00-05:00,36.15969210765552,36.78706830899994,35.9125418193497,36.758548736572266,12768600,0.0,0.0
-2022-12-01 00:00:00-05:00,36.853609159529725,36.92965289421025,36.653990276588374,36.796573638916016,6044200,0.0,0.0
-2022-12-02 00:00:00-05:00,36.69200943748215,37.01520346081519,36.577942025169804,36.82509231567383,6806300,0.0,0.0
-2022-12-05 00:00:00-05:00,36.43535846097558,36.43535846097558,35.80797863144923,36.08364486694336,5331800,0.0,0.0
-2022-12-06 00:00:00-05:00,36.10265766670567,36.34980796238963,35.741439956318644,35.807979583740234,6213300,0.0,0.0
-2022-12-07 00:00:00-05:00,36.112156187670934,36.13116439682436,35.798466344587325,36.06462478637695,6277400,0.0,0.0
-2022-12-08 00:00:00-05:00,36.06463390110832,36.4543675577147,35.93155464657996,36.41634750366211,4679800,0.0,0.0
-2022-12-09 00:00:00-05:00,36.48287962427035,36.48287962427035,36.0266064342818,36.05512237548828,7246400,0.0,0.0
-2022-12-12 00:00:00-05:00,36.22623000883368,36.24524184750135,35.63687751468578,36.207218170166016,7400900,0.0,0.0
-2022-12-13 00:00:00-05:00,36.720530893398276,36.77756278941053,35.608361781367215,35.77946472167969,8782600,0.0,0.0
-2022-12-14 00:00:00-05:00,35.72242782874348,36.10265371147723,35.14257945947687,35.49428939819336,9561500,0.0,0.0
-2022-12-15 00:00:00-05:00,35.209119144109486,35.38972616677857,34.5912470975964,34.81938552856445,11241900,0.0,0.0
-2022-12-16 00:00:00-05:00,34.36311477118341,34.42014666343581,33.69771489451717,34.28706741333008,20447400,0.0,0.0
-2022-12-19 00:00:00-05:00,34.32508893159626,34.85740589851143,34.23953747246527,34.52470779418945,9273100,0.0,0.0
-2022-12-20 00:00:00-05:00,34.59124556974576,34.90493544520439,34.32508710048669,34.46767044067383,7863600,0.0,0.0
-2022-12-21 00:00:00-05:00,34.70531906150867,34.85741016009837,34.420148704920216,34.72433090209961,5664000,0.0,0.0
-2022-12-22 00:00:00-05:00,34.71482363984793,34.72432774621072,34.16349119123149,34.496192932128906,6452900,0.0,0.0
-2022-12-23 00:00:00-05:00,34.61976288937442,34.686306135472776,34.38212035347436,34.572235107421875,4176600,0.0,0.0
-2022-12-27 00:00:00-05:00,34.69581180037022,34.72432774559557,34.17299892312639,34.315582275390625,5069500,0.0,0.0
-2022-12-28 00:00:00-05:00,34.42964934972641,34.53421263837963,33.963868416490385,34.00189208984375,3883300,0.0,0.0
-2022-12-29 00:00:00-05:00,34.08744920474046,34.2015166176134,33.97338179186751,34.05893325805664,4215700,0.0,0.0
-2022-12-30 00:00:00-05:00,34.05893004809225,34.05893004809225,33.631172757461606,33.89733123779297,4779800,0.0,0.0
-2023-01-03 00:00:00-05:00,33.887829582833945,33.944861474951395,33.41254447578795,33.79277038574219,6040500,0.0,0.0
-2023-01-04 00:00:00-05:00,34.0589353762028,34.09695543209982,33.58365022917996,34.06843948364258,6617400,0.0,0.0
-2023-01-05 00:00:00-05:00,33.79122339753548,33.972847590485195,33.666958435133054,33.73387145996094,7552300,0.2,0.0
-2023-01-06 00:00:00-05:00,33.991964450091174,34.785363268316715,33.9154903417635,34.661094665527344,8038600,0.0,0.0
-2023-01-09 00:00:00-05:00,34.584621708147885,34.94786640352113,34.42211606292067,34.44123458862305,4344100,0.0,0.0
-2023-01-10 00:00:00-05:00,34.412557868446704,34.57505986362339,33.92504823643081,34.11622619628906,4133800,0.0,0.0
-2023-01-11 00:00:00-05:00,34.35520142343856,34.39343847303718,33.96328078126707,34.19269943237305,7269700,0.0,0.0
-2023-01-12 00:00:00-05:00,34.068438908299036,34.173588996341024,33.733873761335104,34.00152587890625,5248600,0.0,0.0
-2023-01-13 00:00:00-05:00,33.95372420111238,34.144905807456475,33.79121855944985,34.11622619628906,5821200,0.0,0.0
-2023-01-17 00:00:00-05:00,34.28829075795355,34.49859089866161,34.07799426373148,34.15446472167969,7441900,0.0,0.0
-2023-01-18 00:00:00-05:00,34.164031650245775,34.20226506251503,33.29415861922582,33.389747619628906,6286900,0.0,0.0
-2023-01-19 00:00:00-05:00,33.31327418169936,33.380187212643854,32.83532187696056,32.84488296508789,11358300,0.0,0.0
-2023-01-20 00:00:00-05:00,32.76840414455474,33.23679894044975,32.69193368294125,33.179443359375,7148700,0.0,0.0
-2023-01-23 00:00:00-05:00,33.16988518322312,33.408861296003565,33.00737953035965,33.16032409667969,4860800,0.0,0.0
-2023-01-24 00:00:00-05:00,33.16032875673092,33.47577902024495,32.797087639728026,33.43754196166992,7954700,0.0,0.0
-2023-01-25 00:00:00-05:00,33.3706243908065,33.447098497548744,33.07429269690947,33.418418884277344,4943600,0.0,0.0
-2023-01-26 00:00:00-05:00,33.370629090250965,33.49489770796428,33.13165294275662,33.389747619628906,5554800,0.0,0.0
-2023-01-27 00:00:00-05:00,33.31327103270064,33.35150808862212,33.00738187830149,33.16988754272461,6367200,0.0,0.0
-2023-01-30 00:00:00-05:00,33.16988446453613,33.60959962736824,33.03605842771644,33.189002990722656,4571400,0.0,0.0
-2023-01-31 00:00:00-05:00,33.52357274546357,33.74343035745895,33.227241018085515,33.72431182861328,5887700,0.0,0.0
-2023-02-01 00:00:00-05:00,33.64783975295929,34.030199372154556,33.39930253632034,33.78166580200195,4645700,0.0,0.0
-2023-02-02 00:00:00-05:00,33.64784078286124,33.74342977896428,33.30371456251195,33.65739822387695,6256600,0.0,0.0
-2023-02-03 00:00:00-05:00,33.695633240803865,33.76254626332202,32.988262314415316,33.60004425048828,7050800,0.0,0.0
-2023-02-06 00:00:00-05:00,33.59048374446065,33.74342831950227,33.42798172881668,33.66695785522461,6003300,0.0,0.0
-2023-02-07 00:00:00-05:00,33.43753464815323,33.705186706663845,33.18900111474849,33.64783477783203,5858600,0.0,0.0
-2023-02-08 00:00:00-05:00,33.57135827917141,33.65738981275911,33.26546919230085,33.33238220214844,4687400,0.0,0.0
-2023-02-09 00:00:00-05:00,33.638271289019,33.78165839382701,33.30370623978106,33.33238220214844,5883900,0.0,0.0
-2023-02-10 00:00:00-05:00,33.49489677543833,33.791224856329855,33.16988907803504,33.72431182861328,9337400,0.0,0.0
-2023-02-13 00:00:00-05:00,33.781665777908046,34.087554931640625,33.67651569759628,34.087554931640625,4040200,0.0,0.0
-2023-02-14 00:00:00-05:00,34.03020305402301,34.06844011402547,33.60960633345623,33.829463958740234,8663600,0.0,0.0
-2023-02-15 00:00:00-05:00,33.781663456411806,34.16402669554447,33.686074469871684,34.125789642333984,6004900,0.0,0.0
-2023-02-16 00:00:00-05:00,34.11623570640303,34.422124903227775,33.810346509578295,34.316978454589844,8733000,0.0,0.0
-2023-02-17 00:00:00-05:00,34.31697198564513,34.364766479923176,33.99196431947379,34.097110748291016,7953300,0.0,0.0
-2023-02-21 00:00:00-05:00,34.04932346636827,34.11623650182835,33.58093221814778,33.9824104309082,7087700,0.0,0.0
-2023-02-22 00:00:00-05:00,34.08754775215488,34.46034985184186,34.08754775215488,34.20225524902344,8021300,0.0,0.0
-2023-02-23 00:00:00-05:00,34.20225762826758,34.63241532955509,33.60959793231915,34.51770782470703,6437900,0.0,0.0
-2023-02-24 00:00:00-05:00,34.31696493406787,34.336079810662355,33.88680728098351,34.211814880371094,5762100,0.0,0.0
-2023-02-27 00:00:00-05:00,34.29785421459301,34.33608762296644,33.7147518906847,33.810340881347656,12114900,0.0,0.0
-2023-02-28 00:00:00-05:00,32.90222829194652,33.31326748308933,32.835315274456846,33.02649688720703,21571400,0.0,0.0
-2023-03-01 00:00:00-05:00,32.90222680060499,32.90222680060499,32.510306153150175,32.682369232177734,8861700,0.0,0.0
-2023-03-02 00:00:00-05:00,32.9500295167599,33.122092619705356,32.69193486234172,33.055179595947266,8231200,0.0,0.0
-2023-03-03 00:00:00-05:00,33.03605797341182,33.15076548246755,32.76840225696718,33.02649688720703,8223900,0.0,0.0
-2023-03-06 00:00:00-05:00,33.01694338760271,33.39930301224643,32.92135074657698,33.28459548950195,6975800,0.0,0.0
-2023-03-07 00:00:00-05:00,33.29415512084961,33.47577566112639,33.016941943727495,33.29415512084961,6903600,0.0,0.0
-2023-03-08 00:00:00-05:00,33.27503276040708,33.54268481976971,33.093408594566014,33.24635314941406,6891500,0.0,0.0
-2023-03-09 00:00:00-05:00,33.35149921506553,33.54268079732049,32.98825457342964,33.03605270385742,6029600,0.0,0.0
-2023-03-10 00:00:00-05:00,33.12209469704365,33.19856516621195,32.577229385705834,32.806644439697266,6530100,0.0,0.0
-2023-03-13 00:00:00-04:00,32.873556888512724,33.36107025100734,32.72061230638405,32.73973083496094,7907400,0.0,0.0
-2023-03-14 00:00:00-04:00,32.83531819771482,33.13164990618368,32.730171765502924,33.10297393798828,6526100,0.0,0.0
-2023-03-15 00:00:00-04:00,33.007385765360254,33.447104667267354,32.89267823057383,33.38018798828125,8896800,0.0,0.0
-2023-03-16 00:00:00-04:00,33.33238849893407,33.66695725786059,33.25591803601325,33.55224609375,8895900,0.0,0.0
-2023-03-17 00:00:00-04:00,33.48533220877034,33.724308324782655,33.26547461961734,33.32283020019531,15595200,0.0,0.0
-2023-03-20 00:00:00-04:00,33.72430979181128,33.72430979181128,33.34195017745037,33.66695785522461,8142200,0.0,0.0
-2023-03-21 00:00:00-04:00,33.714751768164234,33.78166479068239,33.36106812821308,33.60004425048828,12071100,0.0,0.0
-2023-03-22 00:00:00-04:00,33.5140144822987,33.791224027545546,33.102975238414565,33.14120864868164,9456700,0.0,0.0
-2023-03-23 00:00:00-04:00,33.02650029980984,33.15076890791094,32.55810912898366,32.60590362548828,11424200,0.0,0.0
-2023-03-24 00:00:00-04:00,32.758841075887524,33.408856297108855,32.653691018559726,33.33238220214844,8625200,0.0,0.0
-2023-03-27 00:00:00-04:00,33.45665710347742,33.848577797972986,33.44709966304465,33.55224609375,9292000,0.0,0.0
-2023-03-28 00:00:00-04:00,33.647836382496266,33.743425366098464,33.523567786624625,33.59048080444336,7743400,0.0,0.0
-2023-03-29 00:00:00-04:00,33.7243103727076,33.781665956768514,33.60960285107214,33.73387145996094,6616300,0.0,0.0
-2023-03-30 00:00:00-04:00,33.83961418616308,33.89729299840509,33.69540982101937,33.77231979370117,8181100,0.2,0.0
-2023-03-31 00:00:00-04:00,34.04150368963187,34.05111560436864,33.8107773959789,33.916526794433594,11182900,0.0,0.0
-2023-04-03 00:00:00-04:00,33.96459519806154,34.15686281866275,33.82039081534083,34.022274017333984,8911600,0.0,0.0
-2023-04-04 00:00:00-04:00,34.05111754695437,34.07996062735023,33.8780774009304,33.993438720703125,6453900,0.0,0.0
-2023-04-05 00:00:00-04:00,34.12802468302992,34.502951691376076,33.98382029492605,34.031890869140625,12154100,0.0,0.0
-2023-04-06 00:00:00-04:00,34.060728192005676,34.50294957642112,34.060728192005676,34.262611389160156,8511600,0.0,0.0
-2023-04-10 00:00:00-04:00,34.128031171155385,34.13764308746368,33.74348850795243,33.868465423583984,6801800,0.0,0.0
-2023-04-11 00:00:00-04:00,33.90691899688104,34.04150782315868,33.791557669681694,33.887691497802734,5616900,0.0,0.0
-2023-04-12 00:00:00-04:00,33.81078053760764,34.089573765389446,33.72426229512747,33.84923553466797,7503800,0.0,0.0
-2023-04-13 00:00:00-04:00,33.83000788095328,33.95498478719086,33.49353582639482,33.87807846069336,6089700,0.0,0.0
-2023-04-14 00:00:00-04:00,33.676186282009624,34.00304636974758,33.656958786581534,33.74348068237305,6577100,0.0,0.0
-2023-04-17 00:00:00-04:00,33.89729713012736,34.05111342697021,33.80116331982675,34.022274017333984,5871700,0.0,0.0
-2023-04-18 00:00:00-04:00,34.079956503876225,34.079956503876225,33.6473470229839,34.022274017333984,5223300,0.0,0.0
-2023-04-19 00:00:00-04:00,34.12802243279496,34.224156240345664,33.94536673154075,33.98381805419922,5794500,0.0,0.0
-2023-04-20 00:00:00-04:00,34.00304786334837,34.272229143895764,33.85884714220828,34.156864166259766,5106300,0.0,0.0
-2023-04-21 00:00:00-04:00,34.301065385769945,34.358747869258956,33.887683422272715,33.94536590576172,7459800,0.0,0.0
-2023-04-24 00:00:00-04:00,34.03189371638411,34.23377694280394,33.926144311896515,33.993438720703125,7346000,0.0,0.0
-2023-04-25 00:00:00-04:00,33.92614234302437,34.59909005930681,33.89729926430239,34.502952575683594,10945900,0.0,0.0
-2023-04-26 00:00:00-04:00,34.16647622881877,34.416426320078216,34.118409326723054,34.128021240234375,8548800,0.0,0.0
-2023-04-27 00:00:00-04:00,33.29164913296469,33.31087662940794,31.657348607988336,32.2437744140625,17056900,0.0,0.0
-2023-04-28 00:00:00-04:00,32.15724998506751,32.30145069614792,31.042080949938516,31.436235427856445,19267100,0.0,0.0
-2023-05-01 00:00:00-04:00,31.397784034203383,31.695804738868787,31.272807136470135,31.311262130737305,9019000,0.0,0.0
-2023-05-02 00:00:00-04:00,31.147834205450305,31.28242301940918,30.667155940664895,31.28242301940918,12960300,0.0,0.0
-2023-05-03 00:00:00-04:00,31.157447171748103,31.81116743355115,30.98440335731375,31.522762298583984,13047900,0.0,0.0
-2023-05-04 00:00:00-04:00,31.43623722659087,31.609281023604407,31.080537718182995,31.23435401916504,9702200,0.0,0.0
-2023-05-05 00:00:00-04:00,31.388170380626118,32.02266308180834,31.34009980681982,31.94575309753418,11869800,0.0,0.0
-2023-05-08 00:00:00-04:00,31.897684877707295,31.945751782264686,31.50353039270509,31.58043670654297,7797600,0.0,0.0
-2023-05-09 00:00:00-04:00,31.57082343791978,31.628505921275497,31.35932466621841,31.445846557617188,6139300,0.0,0.0
-2023-05-10 00:00:00-04:00,31.407390698666365,31.60927755118391,31.070918723252934,31.33048439025879,6270700,0.0,0.0
-2023-05-11 00:00:00-04:00,31.224735068371633,31.330484451499554,31.080534364599504,31.176668167114258,6421700,0.0,0.0
-2023-05-12 00:00:00-04:00,31.13821679704792,31.426621905370517,31.13821679704792,31.407394409179688,9123000,0.0,0.0
-2023-05-15 00:00:00-04:00,31.484301978785755,31.541984462933424,31.01323752642055,31.109375,5532700,0.0,0.0
-2023-05-16 00:00:00-04:00,31.090149152163555,31.090149152163555,30.609472760613265,30.628700256347656,6446900,0.0,0.0
-2023-05-17 00:00:00-04:00,30.657539963101936,30.91710565712426,30.50372366300758,30.878650665283203,7575100,0.0,0.0
-2023-05-18 00:00:00-04:00,30.619087704320332,30.724835267719666,30.41720265849436,30.638315200805664,5969500,0.0,0.0
-2023-05-19 00:00:00-04:00,30.763287367809145,30.849809260221893,30.542176679925372,30.599857330322266,4507800,0.0,0.0
-2023-05-22 00:00:00-04:00,30.724832344900314,30.772899247906096,30.397974103918333,30.67676544189453,7028600,0.0,0.0
-2023-05-23 00:00:00-04:00,30.820971470866702,30.830583385075418,30.628700181263955,30.782516479492188,6309600,0.0,0.0
-2023-05-24 00:00:00-04:00,30.81135543922396,30.888265420849304,30.47488343778749,30.68638038635254,10550000,0.0,0.0
-2023-05-25 00:00:00-04:00,30.340294595438916,30.4844971522331,30.06150323012149,30.33068084716797,9500400,0.0,0.0
-2023-05-26 00:00:00-04:00,30.215320102493713,30.446044564423367,30.013435052283373,30.19609260559082,13065200,0.0,0.0
-2023-05-30 00:00:00-04:00,30.07111270096662,30.349904026627737,29.676958246098835,29.80193328857422,11161900,0.0,0.0
-2023-05-31 00:00:00-04:00,29.92691118481517,30.042274325022618,29.513531030356184,29.917299270629883,21178800,0.0,0.0
-2023-06-01 00:00:00-04:00,30.119184579480127,30.119184579480127,29.83077945925244,29.965368270874023,7627000,0.0,0.0
-2023-06-02 00:00:00-04:00,30.071114713004146,30.29222540567366,29.94613782853191,30.23454475402832,7180100,0.0,0.0
-2023-06-05 00:00:00-04:00,30.3114553080054,30.619087919391543,30.08073084946579,30.099956512451172,5118300,0.0,0.0
-2023-06-06 00:00:00-04:00,29.686573919689707,29.965367114299575,29.60966576835508,29.87884521484375,12374900,0.0,0.0
-2023-06-07 00:00:00-04:00,29.811551397685413,30.148025254002135,29.60966635044138,30.099956512451172,10559100,0.0,0.0
-2023-06-08 00:00:00-04:00,30.051890046089163,30.215320102493713,29.955754395209716,30.19609260559082,9675200,0.0,0.0
-2023-06-09 00:00:00-04:00,30.099956512451172,30.13841150569194,29.965367703378487,30.099956512451172,6253800,0.0,0.0
-2023-06-12 00:00:00-04:00,30.09034089388395,30.12879588473456,29.792322049331283,30.023046493530273,16030800,0.0,0.0
-2023-06-13 00:00:00-04:00,30.05188977922688,30.34029489566914,29.946140380835047,30.301841735839844,10548300,0.0,0.0
-2023-06-14 00:00:00-04:00,30.41720102412967,30.61908605910804,30.349906623681843,30.532564163208008,11167700,0.0,0.0
-2023-06-15 00:00:00-04:00,30.75367486000369,30.75367486000369,30.484495424577496,30.532564163208008,14698800,0.0,0.0
-2023-06-16 00:00:00-04:00,30.619086989767524,31.032467152745173,30.43642944468953,30.92671775817871,15546300,0.0,0.0
-2023-06-20 00:00:00-04:00,30.830586052343932,30.955562951488407,30.68638348948383,30.69599723815918,7552400,0.0,0.0
-2023-06-21 00:00:00-04:00,30.70560746582977,30.81135502186243,30.301839235940452,30.513336181640625,8777800,0.0,0.0
-2023-06-22 00:00:00-04:00,30.657539143243035,30.792127943817622,30.50372284726211,30.68638038635254,10435600,0.0,0.0
-2023-06-23 00:00:00-04:00,30.724837291296303,30.753678537923815,29.898075057960437,29.97498321533203,12388400,0.0,0.0
-2023-06-26 00:00:00-04:00,29.94613868045556,29.994207419556545,29.68657299021499,29.917299270629883,6105000,0.0,0.0
-2023-06-27 00:00:00-04:00,29.917297520666498,30.09995321766136,29.859615037119365,30.042272567749023,6715700,0.0,0.0
-2023-06-28 00:00:00-04:00,29.89807230265933,29.89807230265933,29.523143465594206,29.705801010131836,6315300,0.0,0.0
-2023-06-29 00:00:00-04:00,29.580009402049487,29.79288602101663,29.483247470299,29.763856887817383,9003000,0.2,0.0
-2023-06-30 00:00:00-04:00,29.879970031800312,30.30572142846231,29.8219136103947,30.257341384887695,7930900,0.0,0.0
-2023-07-03 00:00:00-04:00,30.237988112617575,30.46053926218716,30.15090255920681,30.450862884521484,3517200,0.0,0.0
-2023-07-05 00:00:00-04:00,30.402482953942478,30.73147241346798,30.22831184647835,30.7217960357666,7314600,0.0,0.0
-2023-07-06 00:00:00-04:00,31.166899187536565,31.389450344003837,30.98305354293163,31.157224655151367,16423200,0.0,0.0
-2023-07-07 00:00:00-04:00,30.992728751175903,31.050787020235486,30.692768410023103,30.731473922729492,9743600,0.0,0.0
-2023-07-10 00:00:00-04:00,30.441184997558594,30.7121180220235,30.412157711581088,30.441184997558594,14525200,0.0,0.0
-2023-07-11 00:00:00-04:00,30.547626162106237,30.547626162106237,30.276694957846225,30.373455047607422,8589700,0.0,0.0
-2023-07-12 00:00:00-04:00,30.460539782597518,30.615358136732723,30.237988629225704,30.257341384887695,8681600,0.0,0.0
-2023-07-13 00:00:00-04:00,30.28636846840829,30.528272375809575,30.237988425160175,30.48956871032715,7415200,0.0,0.0
-2023-07-14 00:00:00-04:00,30.528273904067657,30.750826912658997,30.237989938886525,30.63471221923828,6955600,0.0,0.0
-2023-07-17 00:00:00-04:00,30.615357701318153,30.866937984604956,30.45086297169141,30.58633041381836,5706800,0.0,0.0
-2023-07-18 00:00:00-04:00,30.566977741557512,30.92499448928441,30.28636832442747,30.537948608398438,6802400,0.0,0.0
-2023-07-19 00:00:00-04:00,30.68309055010797,31.060460052869306,30.66373964026969,30.857261657714844,5167000,0.0,0.0
-2023-07-20 00:00:00-04:00,30.81855899464879,31.486214313659893,30.81855899464879,31.379776000976562,7862800,0.0,0.0
-2023-07-21 00:00:00-04:00,31.563623240125224,31.728119829256727,31.389452118061744,31.524921417236328,23722800,0.0,0.0
-2023-07-24 00:00:00-04:00,31.50556609968846,31.56362067488408,31.27333672542392,31.312042236328125,6954900,0.0,0.0
-2023-07-25 00:00:00-04:00,31.253985561433545,31.32171836338453,31.070139912018128,31.273338317871094,5967100,0.0,0.0
-2023-07-26 00:00:00-04:00,31.18625339725559,31.670061244605808,31.128195126755624,31.486215591430664,11678300,0.0,0.0
-2023-07-27 00:00:00-04:00,32.7344387609439,33.24727386721761,32.598969471232444,32.66670227050781,21483200,0.0,0.0
-2023-07-28 00:00:00-04:00,32.86022727171699,32.99569287494937,32.463504994610346,32.8215217590332,14640300,0.0,0.0
-2023-07-31 00:00:00-04:00,32.56994347312172,32.96666575222854,32.18289572665418,32.908607482910156,17658200,0.0,0.0
-2023-08-01 00:00:00-04:00,33.0440796257831,33.06342869272923,32.637679087851794,33.02472686767578,15290200,0.0,0.0
-2023-08-02 00:00:00-04:00,33.053748349334036,33.53755614349358,32.966662798738895,33.344032287597656,13651200,0.0,0.0
-2023-08-03 00:00:00-04:00,33.4020891521325,33.4020891521325,32.82151760877126,32.83119583129883,7095200,0.0,0.0
-2023-08-04 00:00:00-04:00,32.72476707514758,32.86991092611146,32.48286311764876,32.51189041137695,6399400,0.0,0.0
-2023-08-07 00:00:00-04:00,32.71508743021307,32.86990579118015,32.53123808889154,32.724761962890625,7038000,0.0,0.0
-2023-08-08 00:00:00-04:00,32.60864587142928,32.67637866691756,32.15386536644181,32.347389221191406,7337300,0.0,0.0
-2023-08-09 00:00:00-04:00,32.328036355444766,32.811844145074986,32.22159805114044,32.53123474121094,7467700,0.0,0.0
-2023-08-10 00:00:00-04:00,32.67637993563025,32.82152006395736,32.30868496644573,32.318363189697266,6378100,0.0,0.0
-2023-08-11 00:00:00-04:00,32.37642051719188,32.74411551763766,32.3570677602041,32.70541000366211,6298700,0.0,0.0
-2023-08-14 00:00:00-04:00,32.86022322248694,32.93763423831546,32.550586541493644,32.6473503112793,5137800,0.0,0.0
-2023-08-15 00:00:00-04:00,32.54091531054474,32.550589842924346,32.25063135406664,32.3860969543457,6187000,0.0,0.0
-2023-08-16 00:00:00-04:00,32.97634668080979,33.19889786137638,32.68605900156877,32.75379180908203,10147900,0.0,0.0
-2023-08-17 00:00:00-04:00,32.734438591212616,32.782818634564066,32.502209215500685,32.57961654663086,8022800,0.0,0.0
-2023-08-18 00:00:00-04:00,32.53123713017579,32.74411375441726,32.49253530944525,32.65702819824219,6915600,0.0,0.0
-2023-08-21 00:00:00-04:00,32.66669999454378,32.71508372593579,32.3957688163187,32.54091262817383,6137100,0.0,0.0
-2023-08-22 00:00:00-04:00,32.41512504052759,32.67638171513682,32.299012193310446,32.36674499511719,8243900,0.0,0.0
-2023-08-23 00:00:00-04:00,32.56026840209961,32.57961746705827,32.36674453206575,32.56026840209961,7307800,0.0,0.0
-2023-08-24 00:00:00-04:00,32.531234853065236,32.79249150330311,32.30868371200938,32.347389221191406,8285000,0.0,0.0
-2023-08-25 00:00:00-04:00,32.35706980886962,32.51188818341306,32.11516586794791,32.20225143432617,8166600,0.0,0.0
-2023-08-28 00:00:00-04:00,32.39577356987195,32.63767749768565,32.30868800821258,32.60865020751953,5062300,0.0,0.0
-2023-08-29 00:00:00-04:00,32.6860570731916,32.840875437111116,32.40545132626062,32.80217361450195,5021200,0.0,0.0
-2023-08-30 00:00:00-04:00,32.81184958513837,32.879582391623565,32.60865116568277,32.67638397216797,4271900,0.0,0.0
-2023-08-31 00:00:00-04:00,32.6473539590568,32.79249409321159,32.50221013374121,32.56026840209961,5056200,0.0,0.0
-2023-09-01 00:00:00-04:00,32.66670703341006,32.70541255039957,32.43448131379553,32.46350860595703,6084000,0.0,0.0
-2023-09-05 00:00:00-04:00,32.43447874181283,32.492537012693205,31.747472479952794,31.979698181152344,7560700,0.0,0.0
-2023-09-06 00:00:00-04:00,31.999044917026673,32.18289053681317,31.960339410389427,32.12483596801758,6900600,0.0,0.0
-2023-09-07 00:00:00-04:00,32.35706483813993,32.48285590162019,32.134513689619865,32.23127746582031,5628800,0.0,0.0
-2023-09-08 00:00:00-04:00,32.260306514943224,32.386097585293356,32.124840912025014,32.279659271240234,5411200,0.0,0.0
-2023-09-11 00:00:00-04:00,32.34738893639136,32.62799833874964,32.2893306731295,32.444149017333984,6079100,0.0,0.0
-2023-09-12 00:00:00-04:00,32.415125046035,32.492536071633495,32.10548832596276,32.18289566040039,6124700,0.0,0.0
-2023-09-13 00:00:00-04:00,32.2796571642139,32.39577000325594,31.805523893787953,32.057106018066406,8433200,0.0,0.0
-2023-09-14 00:00:00-04:00,32.05710691081025,32.66670210112775,32.05710691081025,32.57961654663086,10580900,0.0,0.0
-2023-09-15 00:00:00-04:00,32.50220899602595,32.73443837016973,32.173219535832665,32.22159957885742,40430900,0.0,0.0
-2023-09-18 00:00:00-04:00,32.33771355230615,32.58929569069841,32.06678234895523,32.56026840209961,8396500,0.0,0.0
-2023-09-19 00:00:00-04:00,32.744112268004976,32.744112268004976,32.25062993285492,32.32803726196289,7679300,0.0,0.0
-2023-09-20 00:00:00-04:00,32.37642176404701,32.80217505185239,32.33771624858086,32.67638397216797,6724100,0.0,0.0
-2023-09-21 00:00:00-04:00,32.72476286844495,32.74411562549648,32.22160225858831,32.250633239746094,11674900,0.0,0.0
-2023-09-22 00:00:00-04:00,32.19256811782473,32.40544470892911,32.028071563473105,32.04742431640625,6051000,0.0,0.0
-2023-09-25 00:00:00-04:00,31.882938371102114,32.00872944688131,31.34107224488181,31.428157806396484,5659200,0.0,0.0
-2023-09-26 00:00:00-04:00,31.418482932245666,31.47653751185105,31.108846203813762,31.118520736694336,6557800,0.0,0.0
-2023-09-27 00:00:00-04:00,31.089492364664668,31.157225165953804,30.63471182072832,30.64438819885254,5324600,0.0,0.0
-2023-09-28 00:00:00-04:00,30.746680976725486,30.80513608173064,30.483640436983144,30.64925765991211,5889300,0.215,0.0
-2023-09-29 00:00:00-04:00,30.77590707692891,30.941526150237607,30.59080296953798,30.75642204284668,5919200,0.0,0.0
-2023-10-02 00:00:00-04:00,30.668741161026695,30.717453746094645,30.240081561599442,30.405698776245117,6266600,0.0,0.0
-2023-10-03 00:00:00-04:00,30.26930662287352,30.425183175448346,30.123172587109003,30.28879165649414,6459700,0.0,0.0
-2023-10-04 00:00:00-04:00,30.405701626668925,30.922043927623697,30.33750585937581,30.883075714111328,9311400,0.0,0.0
-2023-10-05 00:00:00-04:00,30.892815049864698,30.902557567374078,29.36327510660124,29.43147087097168,15400000,0.0,0.0
-2023-10-06 00:00:00-04:00,29.304820794743208,29.363274039479958,28.42801469091136,29.29507827758789,10862900,0.0,0.0
-2023-10-09 00:00:00-04:00,29.265853167332,29.402244693833236,28.778738449033096,28.973583221435547,7824400,0.0,0.0
-2023-10-10 00:00:00-04:00,29.20739839151395,29.587349139630305,28.95409851216812,29.509410858154297,8261900,0.0,0.0
-2023-10-11 00:00:00-04:00,29.587346783417075,29.636057508637258,28.389043246132925,28.535179138183594,9754800,0.0,0.0
-2023-10-12 00:00:00-04:00,28.428014050730685,28.486467294151105,26.947184923982586,27.180999755859375,16014100,0.0,0.0
-2023-10-13 00:00:00-04:00,27.181000455082252,27.668115165238547,27.07383648242057,27.385589599609375,7916800,0.0,0.0
-2023-10-16 00:00:00-04:00,27.521982025564093,27.79476694113943,27.093320546287195,27.77528190612793,8159600,0.0,0.0
-2023-10-17 00:00:00-04:00,27.677858640480235,28.223426614445206,27.658373605432683,28.0383243560791,7096400,0.0,0.0
-2023-10-18 00:00:00-04:00,28.096775912038915,28.359818294764185,27.96038439130512,28.048065185546875,4922200,0.0,0.0
-2023-10-19 00:00:00-04:00,28.048065539854544,28.203942096432257,27.707084875517626,27.716827392578125,6685900,0.0,0.0
-2023-10-20 00:00:00-04:00,27.746055411986852,28.164974389737708,27.668117127163107,27.91167449951172,9031600,0.0,0.0
-2023-10-23 00:00:00-04:00,27.892188364852505,27.999354199086234,27.59017775533361,27.59992027282715,7710100,0.0,0.0
-2023-10-24 00:00:00-04:00,27.687600582622117,28.505953455660816,27.66811554797949,28.359819412231445,9904500,0.0,0.0
-2023-10-25 00:00:00-04:00,28.311106606431498,28.603376549222574,28.16497256413354,28.35007667541504,10816700,0.0,0.0
-2023-10-26 00:00:00-04:00,30.07446238976655,30.26930715481165,28.428014183791593,28.749509811401367,14559400,0.0,0.0
-2023-10-27 00:00:00-04:00,28.613120252044805,29.499668918007483,28.58389269909611,29.100234985351562,15490200,0.0,0.0
-2023-10-30 00:00:00-04:00,29.226881467242844,29.480181329609028,29.041777364322353,29.246366500854492,13125700,0.0,0.0
-2023-10-31 00:00:00-04:00,29.392503330749864,29.7432265363207,29.343792600285138,29.54837989807129,10628000,0.0,0.0
-2023-11-01 00:00:00-04:00,29.63605963595571,29.83090626721293,29.43147048731611,29.67502784729004,9440600,0.0,0.0
-2023-11-02 00:00:00-04:00,29.78219273328893,30.162141608144214,29.665286244808133,30.064720153808594,9706300,0.0,0.0
-2023-11-03 00:00:00-04:00,30.318021774291992,30.746681401074643,30.269309186115393,30.318021774291992,9100700,0.0,0.0
-2023-11-06 00:00:00-05:00,30.269309764110062,30.54209468852216,30.152403266644363,30.171886444091797,6155700,0.0,0.0
-2023-11-07 00:00:00-05:00,30.171885194938376,30.347246792072017,30.035493667476747,30.201112747192383,8222300,0.0,0.0
-2023-11-08 00:00:00-05:00,30.26930765085951,30.386215998358534,30.15240116155563,30.24982261657715,7223300,0.0,0.0
-2023-11-09 00:00:00-05:00,30.45441431479629,30.45441431479629,30.074465405394246,30.10369110107422,7518300,0.0,0.0
-2023-11-10 00:00:00-05:00,30.103690677537593,30.25956724628871,30.025752393162033,30.171886444091797,7836200,0.0,0.0
-2023-11-13 00:00:00-05:00,30.16214294837,30.561578733314136,30.06472148970555,30.47389793395996,6601800,0.0,0.0
-2023-11-14 00:00:00-05:00,30.75642292852394,31.16559936505798,30.688227165467463,31.058433532714844,10032800,0.0,0.0
-2023-11-15 00:00:00-05:00,31.116886946144515,31.17534018870371,30.9610103938566,31.068174362182617,7162700,0.0,0.0
-2023-11-16 00:00:00-05:00,31.136371622728987,31.379928979696,30.83436102038454,30.96101188659668,7302700,0.0,0.0
-2023-11-17 00:00:00-05:00,31.126629858279085,31.126629858279085,30.6395151616437,30.91229820251465,6947400,0.0,0.0
-2023-11-20 00:00:00-05:00,30.80513532679341,31.06817586008945,30.59080366341753,30.96101188659668,5239000,0.0,0.0
-2023-11-21 00:00:00-05:00,30.88307255486475,31.19482566385346,30.853845004073893,31.08765983581543,5339700,0.0,0.0
-2023-11-22 00:00:00-05:00,31.233794994909843,31.594258821853156,31.185080553212266,31.57477378845215,6123900,0.0,0.0
-2023-11-24 00:00:00-05:00,31.53580626959645,31.896273842053986,31.53580626959645,31.77936363220215,3426100,0.0,0.0
-2023-11-27 00:00:00-05:00,31.711166381835938,31.876787313168986,31.62348558675144,31.711166381835938,8790400,0.0,0.0
-2023-11-28 00:00:00-05:00,31.711165528173876,31.837816387973216,31.3507016987036,31.409156799316406,7068100,0.0,0.0
-2023-11-29 00:00:00-05:00,31.409157274261254,31.428638591703294,30.84410244229691,30.91229820251465,7236500,0.0,0.0
-2023-11-30 00:00:00-05:00,30.961011184319837,31.03894946245363,30.39595820330106,30.75642204284668,21381600,0.0,0.0
-2023-12-01 00:00:00-05:00,30.844104165830082,31.360444583871235,30.814876613448522,31.340959548950195,8212900,0.0,0.0
-2023-12-04 00:00:00-05:00,31.29225013148616,31.59426261083581,31.29225013148616,31.399415969848633,5379200,0.0,0.0
-2023-12-05 00:00:00-05:00,31.292247751522453,31.370187888545736,31.097402983549678,31.204566955566406,4578400,0.0,0.0
-2023-12-06 00:00:00-05:00,31.224053492618104,31.399415092970255,30.999981162477123,31.360445022583008,5957500,0.0,0.0
-2023-12-07 00:00:00-05:00,31.418899991512415,31.62348728556995,31.263023427031847,31.526065826416016,6874300,0.0,0.0
-2023-12-08 00:00:00-05:00,31.49684244297974,31.49684244297974,31.253285060833807,31.28251075744629,8254100,0.0,0.0
-2023-12-11 00:00:00-05:00,31.613743685767496,31.944981819028538,31.613743685767496,31.915752410888672,7108500,0.0,0.0
-2023-12-12 00:00:00-05:00,32.169054102074696,32.169054102074696,31.73065014422222,31.82807159423828,5925600,0.0,0.0
-2023-12-13 00:00:00-05:00,31.867044384182545,32.432099248457995,31.711167821001457,32.38338851928711,7104500,0.0,0.0
-2023-12-14 00:00:00-05:00,32.451585148495475,32.7828233186342,31.340960425284084,31.37993049621582,13049700,0.0,0.0
-2023-12-15 00:00:00-05:00,31.350705416731735,31.662458557525355,31.04869479386233,31.146116256713867,17760200,0.0,0.0
-2023-12-18 00:00:00-05:00,31.292249990968315,31.750139037773444,30.990239371170127,31.56503677368164,6357300,0.0,0.0
-2023-12-19 00:00:00-05:00,31.467608861271266,31.80859138093798,31.428638793356747,31.701425552368164,5632900,0.0,0.0
-2023-12-20 00:00:00-05:00,31.50657903395092,31.886527906405327,31.428638897862715,31.448123931884766,7322700,0.0,0.0
-2023-12-21 00:00:00-05:00,31.545550458455022,31.71116768017865,31.40915893082606,31.681941986083984,4853900,0.0,0.0
-2023-12-22 00:00:00-05:00,31.633232178389054,32.13008757442033,31.623487802480113,31.98395538330078,4467700,0.0,0.0
-2023-12-26 00:00:00-05:00,31.964467363951897,32.27622046890635,31.867042195909782,32.198280334472656,3492500,0.0,0.0
-2023-12-27 00:00:00-05:00,32.20802602755168,32.34441755200216,32.12034523092061,32.256736755371094,4895300,0.0,0.0
-2023-12-28 00:00:00-05:00,32.324933770589254,32.51003603003416,32.26647866510591,32.49055099487305,3808000,0.0,0.0
-2023-12-29 00:00:00-05:00,32.40286768347102,32.51003351035608,32.28596119795559,32.46132278442383,4988400,0.0,0.0
-2024-01-02 00:00:00-05:00,32.51978084441307,32.77307887214295,32.38338931283617,32.51003646850586,7861000,0.0,0.0
-2024-01-03 00:00:00-05:00,32.19828004149849,32.20802441640912,31.565033178742407,31.75013542175293,9610100,0.0,0.0
-2024-01-04 00:00:00-05:00,31.70600650416054,31.970791992447836,31.59812899504397,31.74523162841797,7351300,0.215,0.0
-2024-01-05 00:00:00-05:00,31.61774406236145,31.656969187406233,31.03912951037157,31.35295295715332,5261600,0.0,0.0
-2024-01-08 00:00:00-05:00,31.14700689526779,31.382374479399047,30.921446527625577,31.196041107177734,18370600,0.0,0.0
-2024-01-09 00:00:00-05:00,31.029320772978227,31.37256585252276,30.872409057278187,31.36275863647461,9428500,0.0,0.0
-2024-01-10 00:00:00-05:00,31.333340733553296,31.441218246002133,31.02932262947663,31.156814575195312,7003200,0.0,0.0
-2024-01-11 00:00:00-05:00,31.06855046243409,31.362759469552834,30.941058520956783,31.33333969116211,6696300,0.0,0.0
-2024-01-12 00:00:00-05:00,31.470637406718872,31.529480705371657,31.205848174387146,31.294111251831055,6273500,0.0,0.0
-2024-01-16 00:00:00-05:00,31.294112143755452,31.323533793920404,31.009710340968905,31.215656280517578,8093300,0.0,0.0
-2024-01-17 00:00:00-05:00,31.147008156306395,31.40199018373912,31.04893785798068,31.12739372253418,6070900,0.0,0.0
-2024-01-18 00:00:00-05:00,30.93125526871442,31.225464295746217,30.7743416676907,31.186235427856445,8788400,0.0,0.0
-2024-01-19 00:00:00-05:00,31.156813225042445,31.343144721425528,30.803760923625685,31.27449607849121,7294800,0.0,0.0
-2024-01-22 00:00:00-05:00,31.147007011961133,31.29411151877739,30.882217777370695,30.892024993896484,6014300,0.0,0.0
-2024-01-23 00:00:00-05:00,30.90183334575978,31.18623515331547,30.676272968985376,31.12739372253418,6970400,0.0,0.0
-2024-01-24 00:00:00-05:00,31.11758553917614,31.15681440550217,30.470324209079,30.538972854614258,6216700,0.0,0.0
-2024-01-25 00:00:00-05:00,30.69588577885239,30.99009667619342,30.588010133309183,30.980289459228516,7898800,0.0,0.0
-2024-01-26 00:00:00-05:00,31.1175838468764,31.401987500667218,31.1175838468764,31.36275863647461,4879400,0.0,0.0
-2024-01-29 00:00:00-05:00,31.323532715518205,31.431408354671778,31.28430384998217,31.392179489135742,10680000,0.0,0.0
-2024-01-30 00:00:00-05:00,31.411795806616514,31.470639108451174,31.12739399655716,31.186235427856445,5829800,0.0,0.0
-2024-01-31 00:00:00-05:00,31.264689588624783,31.28430402150034,30.72530577829394,30.83318328857422,6336000,0.0,0.0
-2024-02-01 00:00:00-05:00,30.901830705422647,31.392178414083865,30.617427051631825,31.36275863647461,8024300,0.0,0.0
-2024-02-02 00:00:00-05:00,31.156813984053063,31.284304056817547,30.784147241137905,31.03912925720215,5962900,0.0,0.0
-2024-02-05 00:00:00-05:00,30.86260177592802,30.87240899195542,30.401673845851334,30.440902709960938,8392600,0.0,0.0
-2024-02-06 00:00:00-05:00,30.509552001953125,30.637042071956508,30.32321863453105,30.509552001953125,12983700,0.0,0.0
-2024-02-07 00:00:00-05:00,30.84298963122717,30.970479700235927,30.558585974194628,30.65665626525879,7611000,0.0,0.0
-2024-02-08 00:00:00-05:00,30.637044500832424,30.911640965617067,30.53897420122824,30.882219314575195,6873200,0.0,0.0
-2024-02-09 00:00:00-05:00,30.84299133068779,30.882218326953748,30.35264171888376,30.54878044128418,5257400,0.0,0.0
-2024-02-12 00:00:00-05:00,30.489937608460043,30.754726835577006,30.352640322044685,30.715497970581055,6261200,0.0,0.0
-2024-02-13 00:00:00-05:00,30.87241226874412,30.892026702880795,30.1270806063691,30.32322120666504,10990900,0.0,0.0
-2024-02-14 00:00:00-05:00,30.234955191720747,30.548778625334673,30.146692117199926,30.499744415283203,8864000,0.0,0.0
-2024-02-15 00:00:00-05:00,30.558587381708183,30.81356940200526,30.4507098695153,30.489938735961914,6392800,0.0,0.0
-2024-02-16 00:00:00-05:00,30.46051649522612,30.50955257733314,30.087851623889105,30.37225341796875,11899500,0.0,0.0
-2024-02-20 00:00:00-05:00,30.39186783024901,30.950866072143956,30.13688581507082,30.627235412597656,15705100,0.0,0.0
-2024-02-21 00:00:00-05:00,30.842990632445897,31.04893656688431,30.7547275546765,30.990095138549805,11468300,0.0,0.0
-2024-02-22 00:00:00-05:00,29.979975087941593,30.36244718812785,29.411169610764585,29.783836364746094,16363500,0.0,0.0
-2024-02-23 00:00:00-05:00,29.862289433858816,29.862289433858816,29.342518218482855,29.60730743408203,24281800,0.0,0.0
-2024-02-26 00:00:00-05:00,29.470009718280703,29.49943136718071,28.60699525976828,28.930625915527344,20269400,0.0,0.0
-2024-02-27 00:00:00-05:00,28.832555623062575,29.15618627882164,28.754099763197807,28.930625915527344,10699500,0.0,0.0
-2024-02-28 00:00:00-05:00,28.85217038409198,29.519046135801283,28.75410009051086,29.450397491455078,9757900,0.0,0.0
-2024-02-29 00:00:00-05:00,29.499431108026815,29.881903187690607,29.195414887538547,29.332712173461914,10848200,0.0,0.0
-2024-03-01 00:00:00-05:00,28.352012844430003,28.88159129388841,28.293171418001922,28.714872360229492,47327200,0.0,0.0
-2024-03-04 00:00:00-05:00,28.636417538885752,28.763907612521024,28.50892559471519,28.538347244262695,19511900,0.0,0.0
-2024-03-05 00:00:00-05:00,28.616802734554796,28.793328888478836,28.469698229796517,28.528539657592773,10791600,0.0,0.0
-2024-03-06 00:00:00-05:00,28.67564438423863,28.832556106599654,28.606995739522592,28.636417388916016,7722800,0.0,0.0
-2024-03-07 00:00:00-05:00,28.61680368693715,28.665837899976708,28.36182166395374,28.40104866027832,7363700,0.0,0.0
-2024-03-08 00:00:00-05:00,28.489310699569575,28.63641707438565,28.34220619528876,28.577573776245117,9720400,0.0,0.0
-2024-03-11 00:00:00-04:00,28.705065847553275,28.901204563965457,28.64622254914788,28.734485626220703,6977700,0.0,0.0
-2024-03-12 00:00:00-04:00,28.773716068403978,28.861979150312944,28.685452986495008,28.724681854248047,7185400,0.0,0.0
-2024-03-13 00:00:00-04:00,28.81294019045832,28.930624911438635,28.332397831647796,28.342205047607422,14514800,0.0,0.0
-2024-03-14 00:00:00-04:00,28.34220490369764,28.724678842040234,28.253941831044358,28.440275192260742,16255000,0.0,0.0
-2024-03-15 00:00:00-04:00,28.459892856762703,28.50892707134633,28.067613528487502,28.322593688964844,28529900,0.0,0.0
-2024-03-18 00:00:00-04:00,28.312786615246722,28.989467713789548,28.244136100268147,28.940433502197266,13215300,0.0,0.0
-2024-03-19 00:00:00-04:00,28.920817450248038,29.33271116438376,28.69525709669483,28.744291305541992,13656700,0.0,0.0
-2024-03-20 00:00:00-04:00,28.783521449571808,29.156186316780815,28.724680022230437,29.136571884155273,12464500,0.0,0.0
-2024-03-21 00:00:00-04:00,29.077731440165156,29.28367924862757,28.969855798147044,29.009082794189453,9582100,0.0,0.0
-2024-03-22 00:00:00-04:00,29.009083191957398,29.28367965016074,28.96004897859821,29.224836349487305,7166100,0.0,0.0
-2024-03-25 00:00:00-04:00,29.342521141700143,29.94074827271784,29.283679711438918,29.891712188720703,18795000,0.0,0.0
-2024-03-26 00:00:00-04:00,29.85248479541642,30.42129026847827,29.85248479541642,30.136886596679688,18452600,0.0,0.0
-2024-03-27 00:00:00-04:00,30.16157688169133,30.566496382296677,30.043062984183052,30.210956573486328,15201900,0.215,0.0
-2024-03-28 00:00:00-04:00,30.428229317460232,30.665255224578278,30.230708670052426,30.28996467590332,7269500,0.0,0.0
-2024-04-01 00:00:00-04:00,30.467734657850784,30.91215752848105,30.359097077074413,30.84302520751953,11031400,0.0,0.0
-2024-04-02 00:00:00-04:00,30.96153926842653,30.991166329731257,30.270212287694214,30.536867141723633,14180800,0.0,0.0
-2024-04-03 00:00:00-04:00,30.408480114421337,30.77389436671196,30.319595159277227,30.62575340270996,8703400,0.0,0.0
-2024-04-04 00:00:00-04:00,30.852901375903294,30.922033696536396,30.28996461221723,30.299840927124023,7327800,0.0,0.0
-2024-04-05 00:00:00-04:00,30.319594864495862,30.47761214239028,30.082567063939692,30.38872718811035,8527500,0.0,0.0
-2024-04-08 00:00:00-04:00,30.37884875221635,30.61587465251265,30.30971643342756,30.418352127075195,6350700,0.0,0.0
-2024-04-09 00:00:00-04:00,30.53686844756585,30.76401805128322,30.457859807850483,30.62575340270996,4620000,0.0,0.0
-2024-04-10 00:00:00-04:00,30.359097124469624,30.398602384346148,29.90479793817641,30.270212173461914,7752500,0.0,0.0
-2024-04-11 00:00:00-04:00,30.359095996413753,30.764015476530147,30.299839992515217,30.4381046295166,6927000,0.0,0.0
-2024-04-12 00:00:00-04:00,30.408479669276325,30.42823041613012,29.80603762294409,29.84554100036621,9627800,0.0,0.0
-2024-04-15 00:00:00-04:00,29.954179097833656,30.15170163947103,29.83566519610832,30.052940368652344,10277700,0.0,0.0
-2024-04-16 00:00:00-04:00,30.0430639890086,30.171452322198384,29.835665132361036,30.062816619873047,10322500,0.0,0.0
-2024-04-17 00:00:00-04:00,30.42822981493212,30.526991082107905,30.141824212208288,30.49736213684082,10022000,0.0,0.0
-2024-04-18 00:00:00-04:00,30.685008595379394,30.7837698633253,30.418353737039798,30.744264602661133,7467900,0.0,0.0
-2024-04-19 00:00:00-04:00,30.84302532218308,31.20844144197107,30.635628358527487,31.10968017578125,8631500,0.0,0.0
-2024-04-22 00:00:00-04:00,31.287450256163854,31.37633520786888,31.030671716095384,31.366458892822266,7411500,0.0,0.0
-2024-04-23 00:00:00-04:00,31.198565304458825,31.425714899387458,31.129432982847025,31.366458892822266,7904000,0.0,0.0
-2024-04-24 00:00:00-04:00,30.843023604918105,32.047907594662824,30.803520230870316,31.93927001953125,11479400,0.0,0.0
-2024-04-25 00:00:00-04:00,33.52932622167401,34.05275778481944,32.88737886626863,33.42068862915039,14559000,0.0,0.0
-2024-04-26 00:00:00-04:00,33.07502401754086,33.56882847200298,33.035518757000936,33.30217361450195,9684800,0.0,0.0
-2024-04-29 00:00:00-04:00,33.38118049636067,33.49969251100663,33.173783528872995,33.28242111206055,8915700,0.0,0.0
-2024-04-30 00:00:00-04:00,33.31204817386478,33.341675235669015,32.946633931039486,33.28242111206055,6026200,0.0,0.0
-2024-05-01 00:00:00-04:00,32.97626339325428,33.15403331187797,32.79849347463059,32.926883697509766,6235700,0.0,0.0
-2024-05-02 00:00:00-04:00,33.04539425513006,33.34167618388553,32.83799728174414,33.14415740966797,6371900,0.0,0.0
-2024-05-03 00:00:00-04:00,33.22316426744849,33.460192071635056,33.0058890942299,33.41081237792969,7463400,0.0,0.0
-2024-05-06 00:00:00-04:00,33.47994460023861,33.558951356439806,33.035519823390835,33.14415740966797,5029600,0.0,0.0
-2024-05-07 00:00:00-04:00,33.331798174428805,33.450310179724504,33.10464859451673,33.391056060791016,5831500,0.0,0.0
-2024-05-08 00:00:00-04:00,33.47994364808982,33.51944514135246,33.21328878956465,33.28242111206055,4682000,0.0,0.0
-2024-05-09 00:00:00-04:00,33.36142784795922,33.59845564455187,33.27254289516561,33.56882858276367,5701500,0.0,0.0
-2024-05-10 00:00:00-04:00,33.5293230197501,33.64783503326326,33.371305745922896,33.60832977294922,5300000,0.0,0.0
-2024-05-13 00:00:00-04:00,33.578704015818694,33.805853620304795,33.39105967318125,33.69721603393555,8073000,0.0,0.0
-2024-05-14 00:00:00-04:00,33.677464962317565,33.82560781739466,33.479946178787166,33.74659729003906,7824900,0.0,0.0
-2024-05-15 00:00:00-04:00,33.72684321531945,33.805849963040345,33.361425233895545,33.391056060791016,7792300,0.0,0.0
-2024-05-16 00:00:00-04:00,33.39105954594025,33.94411813999747,33.39105954594025,33.71696853637695,6793800,0.0,0.0
-2024-05-17 00:00:00-04:00,33.64783308280166,33.64783308280166,33.302171493663145,33.3317985534668,6118900,0.0,0.0
-2024-05-20 00:00:00-04:00,33.34167536387724,33.40093325514259,33.17378365643563,33.26266860961914,7793700,0.0,0.0
-2024-05-21 00:00:00-04:00,33.40093137665692,33.55894864371518,33.30217199753131,33.5391960144043,5827100,0.0,0.0
-2024-05-22 00:00:00-04:00,33.470063566941484,33.90461387525382,33.3515515589603,33.84535598754883,4823100,0.0,0.0
-2024-05-23 00:00:00-04:00,33.647833464694244,33.894735679003674,33.52932145670579,33.5589485168457,4483500,0.0,0.0
-2024-05-24 00:00:00-04:00,33.61820690743886,33.98362113520287,33.61820690743886,33.7663459777832,5208500,0.0,0.0
-2024-05-28 00:00:00-04:00,33.588575451159635,33.726843855295144,33.22316123023063,33.292293548583984,8073000,0.0,0.0
-2024-05-29 00:00:00-04:00,33.23304167564334,33.36142812273565,32.93675598560496,33.242916107177734,4758000,0.0,0.0
-2024-05-30 00:00:00-04:00,33.26266716400963,33.578701702165105,33.2429145344463,33.479942321777344,5416200,0.0,0.0
-2024-05-31 00:00:00-04:00,33.4996907526515,33.84535611441646,33.470063692402356,33.82560348510742,13476700,0.0,0.0
-2024-06-03 00:00:00-04:00,33.78609742177872,34.10213194833846,33.60832752966027,33.944114685058594,5123600,0.0,0.0
-2024-06-04 00:00:00-04:00,33.84535802463811,34.56631208167878,33.7564730714452,34.38854217529297,9058900,0.0,0.0
-2024-06-05 00:00:00-04:00,34.47742738540755,34.556437907691816,34.092260507844415,34.349037170410156,8207600,0.0,0.0
-2024-06-06 00:00:00-04:00,34.289782938780824,34.556437799511855,34.033002509589885,34.08238220214844,5851900,0.0,0.0
-2024-06-07 00:00:00-04:00,34.01324911488969,34.42804681140597,33.98362205350601,34.200897216796875,5701200,0.0,0.0
-2024-06-10 00:00:00-04:00,34.191020244330254,34.20089844343175,33.58857819172882,33.73672103881836,4118700,0.0,0.0
-2024-06-11 00:00:00-04:00,33.67746347742451,33.73672137032843,33.24291689841647,33.41081237792969,9201000,0.0,0.0
-2024-06-12 00:00:00-04:00,33.489820608474105,33.58858000023188,33.18366046613813,33.193538665771484,5574600,0.0,0.0
-2024-06-13 00:00:00-04:00,33.05526915892948,33.66758558630453,33.02563833180752,33.63795852661133,8398500,0.0,0.0
-2024-06-14 00:00:00-04:00,33.59845339515721,33.83547740845224,33.49969025009364,33.61820602416992,4589000,0.0,0.0
-2024-06-17 00:00:00-04:00,33.8157336897458,34.299659988154694,33.50957354462942,34.260154724121094,8986800,0.0,0.0
-2024-06-18 00:00:00-04:00,34.240399655044314,34.33916280809884,33.85523277670432,34.0626335144043,4621900,0.0,0.0
-2024-06-20 00:00:00-04:00,34.00337363682697,34.09225858567077,33.519443633693214,33.78609848022461,7070300,0.0,0.0
-2024-06-21 00:00:00-04:00,33.98362181214982,34.24039846631893,33.6873398981304,33.95399475097656,17518600,0.0,0.0
-2024-06-24 00:00:00-04:00,33.98362553934826,34.270033053531684,33.83548268237632,34.24040222167969,7818500,0.0,0.0
-2024-06-25 00:00:00-04:00,34.25027837076506,34.378668587958316,33.85523328744542,33.98362350463867,7249200,0.0,0.0
-2024-06-26 00:00:00-04:00,33.76634677725508,34.0231271998178,33.54907538212003,33.934242248535156,4762800,0.0,0.0
-2024-06-27 00:00:00-04:00,34.08238291838716,34.15151901033688,33.568829584071096,33.69721603393555,9231800,0.0,0.0
-2024-06-28 00:00:00-04:00,33.66242956747874,33.66242956747874,33.105863905577394,33.1953125,12137900,0.215,0.0
-2024-07-01 00:00:00-04:00,33.19531382976411,33.404025961337865,32.5989885792856,32.63874435424805,5835900,0.0,0.0
-2024-07-02 00:00:00-04:00,32.7580063796699,32.80769920042545,32.37039706992967,32.57910919189453,9243300,0.0,0.0
-2024-07-03 00:00:00-04:00,32.559229824242934,32.728189956709045,32.370395597434005,32.51947784423828,5340800,0.0,0.0
-2024-07-05 00:00:00-04:00,32.519480157810136,32.598987914794975,32.27101225633865,32.45984649658203,7262800,0.0,0.0
-2024-07-08 00:00:00-04:00,32.34058138419603,32.43996702339758,31.972846178248254,32.09211349487305,12207000,0.0,0.0
-2024-07-09 00:00:00-04:00,32.181563161556,32.201441048324064,31.73432018757276,31.75419807434082,6775000,0.0,0.0
-2024-07-10 00:00:00-04:00,31.79395195221732,32.12192950125182,31.644871592776113,31.75419807434082,10725600,0.0,0.0
-2024-07-11 00:00:00-04:00,31.60511444135789,32.380336826238036,31.60511444135789,32.23125457763672,6833600,0.0,0.0
-2024-07-12 00:00:00-04:00,32.17162182787796,32.59898690852246,32.17162182787796,32.42008972167969,4638500,0.0,0.0
-2024-07-15 00:00:00-04:00,32.320705315772656,32.64868097663804,32.22131587966244,32.469783782958984,9470000,0.0,0.0
-2024-07-16 00:00:00-04:00,32.479724383658066,32.77788510715999,32.34058296544512,32.45984649658203,7813600,0.0,0.0
-2024-07-17 00:00:00-04:00,32.66855764717182,32.97665920065974,32.58904989256411,32.87727355957031,13082500,0.0,0.0
-2024-07-18 00:00:00-04:00,32.81764137429808,33.40402578223221,32.74807066414652,32.93690490722656,6338500,0.0,0.0
-2024-07-19 00:00:00-04:00,33.185372647872825,33.225128422424966,32.52941753303984,32.77788543701172,4626700,0.0,0.0
-2024-07-22 00:00:00-04:00,32.77788553591243,32.917026955945424,32.53935847051855,32.628807067871094,7473000,0.0,0.0
-2024-07-23 00:00:00-04:00,32.57910928544867,32.75800647373776,32.360460115232506,32.430030822753906,6730000,0.0,0.0
-2024-07-24 00:00:00-04:00,32.55923106664782,32.6387426123292,32.07223611896648,32.56917190551758,11507900,0.0,0.0
-2024-07-25 00:00:00-04:00,33.672369456807374,34.39789523940882,32.8772729684304,33.006473541259766,17925900,0.0,0.0
-2024-07-26 00:00:00-04:00,32.996538247951236,33.662430407578526,32.877274716184424,33.53322982788086,12633200,0.0,0.0
-2024-07-29 00:00:00-04:00,33.473595171957,33.980468010398056,33.43383939877596,33.950653076171875,10122100,0.0,0.0
-2024-07-30 00:00:00-04:00,33.801569823910754,34.030163617289524,33.483531230495636,33.91089630126953,8023900,0.0,0.0
-2024-07-31 00:00:00-04:00,33.79163294865871,34.308446613420024,33.503409287121215,34.069915771484375,7192800,0.0,0.0
-2024-08-01 00:00:00-04:00,34.1693045713887,34.47740232202549,33.80156937221976,34.348201751708984,7731000,0.0,0.0
-2024-08-02 00:00:00-04:00,34.68611948824431,35.02403597543815,34.24881356874687,34.85507583618164,11433800,0.0,0.0
-2024-08-05 00:00:00-04:00,35.16317727645316,35.31225573745116,33.75187767282657,34.08979415893555,11432200,0.0,0.0
-2024-08-06 00:00:00-04:00,34.03016495780373,34.73581287778292,33.990409184231005,34.26869201660156,7509900,0.0,0.0
-2024-08-07 00:00:00-04:00,34.34820225313227,34.7159336663504,34.05003775403309,34.368080139160156,5902900,0.0,0.0
-2024-08-08 00:00:00-04:00,34.22893367501544,34.52709816312192,33.97052874881798,34.318382263183594,5334800,0.0,0.0
-2024-08-09 00:00:00-04:00,34.199119504335734,34.37801668465602,33.85126598222354,34.348201751708984,4352800,0.0,0.0
-2024-08-12 00:00:00-04:00,34.3183851697991,34.656301665796704,34.22893657405505,34.58673095703125,5320400,0.0,0.0
-2024-08-13 00:00:00-04:00,34.63642108115199,35.00415627463599,34.56685037780506,34.93458557128906,6064900,0.0,0.0
-2024-08-14 00:00:00-04:00,34.93458574857267,35.27250221996641,34.79544054985372,35.093605041503906,6839900,0.0,0.0
-2024-08-15 00:00:00-04:00,35.09360554313966,35.24268399977671,34.994216114062574,35.11348342895508,9379300,0.0,0.0
-2024-08-16 00:00:00-04:00,35.024036313694936,35.242685484236155,35.024036313694936,35.17311477661133,6996400,0.0,0.0
-2024-08-19 00:00:00-04:00,35.15323499805176,35.42158076644226,35.103542179754044,35.401702880859375,4946200,0.0,0.0
-2024-08-20 00:00:00-04:00,35.39176857308275,35.580602813757636,35.25262715455185,35.51103210449219,5170400,0.0,0.0
-2024-08-21 00:00:00-04:00,35.58060038771513,35.73961968252485,35.20292814079742,35.2625617980957,6966100,0.0,0.0
-2024-08-22 00:00:00-04:00,35.40170412209864,35.57066425981771,35.222806936899225,35.45139694213867,4699500,0.0,0.0
-2024-08-23 00:00:00-04:00,35.61042154009947,35.689929297266,35.312257024596924,35.51103210449219,3964100,0.0,0.0
-2024-08-26 00:00:00-04:00,35.58060134306099,36.017907259018735,35.53090852297101,35.9085807800293,4579000,0.0,0.0
-2024-08-27 00:00:00-04:00,36.07753546746392,36.226617712197,35.95827194646885,36.1471061706543,4383500,0.0,0.0
-2024-08-28 00:00:00-04:00,36.226617797005616,36.226617797005616,35.74955992058952,35.99802780151367,4878300,0.0,0.0
-2024-08-29 00:00:00-04:00,36.097415995883175,36.1868645910086,35.679991746177336,35.948333740234375,4939800,0.0,0.0
-2024-08-30 00:00:00-04:00,35.93839622091509,36.574473426207874,35.93839622091509,36.38563919067383,7530100,0.0,0.0
-2024-09-03 00:00:00-04:00,36.286247983465394,37.34969401125596,35.9682093963703,36.92232894897461,9001800,0.0,0.0
-2024-09-04 00:00:00-04:00,36.693737127611556,37.150920938478535,36.60429232455672,37.00183868408203,7264100,0.0,0.0
-2024-09-05 00:00:00-04:00,37.13104423015445,37.13104423015445,36.53471898496333,36.74343490600586,5283300,0.0,0.0
-2024-09-06 00:00:00-04:00,36.62416484380417,37.07140779642752,36.61422779655434,36.63410568237305,5657800,0.0,0.0
-2024-09-09 00:00:00-04:00,36.50490387822862,37.26024842699287,36.465148103805376,37.041595458984375,7010900,0.0,0.0
-2024-09-10 00:00:00-04:00,37.07140865031762,37.170798081700475,36.793125825083905,36.972023010253906,4292000,0.0,0.0
-2024-09-11 00:00:00-04:00,36.942204113256786,36.95214495200838,36.445268332612585,36.81300354003906,4888100,0.0,0.0
-2024-09-12 00:00:00-04:00,36.81300377891906,36.912389419165166,36.56453588698465,36.822940826416016,4851900,0.0,0.0
-2024-09-13 00:00:00-04:00,36.92232897678924,37.45901672334213,36.892510252694784,37.37950897216797,5462300,0.0,0.0
-2024-09-16 00:00:00-04:00,37.58822222745155,37.60810011367942,37.0415936258022,37.12110137939453,4810000,0.0,0.0
-2024-09-17 00:00:00-04:00,37.091286378823376,37.37951004162897,37.04159355900289,37.27018356323242,5798600,0.0,0.0
-2024-09-18 00:00:00-04:00,37.14097919864386,37.43913990888589,37.071408492631356,37.27018356323242,13960700,0.0,0.0
-2024-09-19 00:00:00-04:00,37.419265814013,37.46895863383349,37.14097919864386,37.27018356323242,11965800,0.0,0.0
-2024-09-20 00:00:00-04:00,37.11116326570855,37.399386920753024,37.071407494395025,37.23042678833008,17177900,0.0,0.0
-2024-09-23 00:00:00-04:00,37.33975551089652,37.82675426049724,37.24036986795069,37.77705764770508,7445400,0.0,0.0
-2024-09-24 00:00:00-04:00,37.71742713249258,38.045402781652065,37.49877417217346,37.59816360473633,4663400,0.0,0.0
-2024-09-25 00:00:00-04:00,37.59816501679711,37.677672774514264,37.31987838648876,37.34969711303711,4268100,0.0,0.0
-2024-09-26 00:00:00-04:00,37.37951078340649,37.498774311606205,37.14097993568786,37.29999923706055,5353200,0.0,0.0
-2024-09-27 00:00:00-04:00,37.400001525878906,37.81999969482422,37.34000015258789,37.41999816894531,4627600,0.23,0.0
-2024-09-30 00:00:00-04:00,37.619998931884766,37.81999969482422,37.349998474121094,37.47999954223633,6986600,0.0,0.0
-2024-10-01 00:00:00-04:00,37.720001220703125,37.720001220703125,37.13999938964844,37.189998626708984,11057500,0.0,0.0
-2024-10-02 00:00:00-04:00,37.15999984741211,37.189998626708984,36.779998779296875,37.02000045776367,6426600,0.0,0.0
-2024-10-03 00:00:00-04:00,36.849998474121094,36.91999816894531,36.54999923706055,36.63999938964844,6025600,0.0,0.0
-2024-10-04 00:00:00-04:00,36.58000183105469,36.59000015258789,36.2400016784668,36.38999938964844,9473500,0.0,0.0
diff --git a/stockapp/sample/config.py b/stockapp/sample/config.py
deleted file mode 100644
index 1454c37..0000000
--- a/stockapp/sample/config.py
+++ /dev/null
@@ -1,26 +0,0 @@
-import logging
-import os
-import inspect
-
-# MySQL 配置
-db_config = {
-    'host': '172.18.0.2',
-    'user': 'root',
-    'password': 'mysqlpw',
-    'database': 'stockdb'
-}
-
-# 设置日志配置
-def setup_logging(log_filename=None):
-    # 如果未传入 log_filename，则使用当前脚本名称作为日志文件名
-    if log_filename is None:
-        # 获取调用 setup_logging 的脚本文件名
-        caller_frame = inspect.stack()[1]
-        caller_filename = os.path.splitext(os.path.basename(caller_frame.filename))[0]
-        log_filename = './log/' + caller_filename + '.log'
-    
-    logging.basicConfig(level=logging.INFO, format='%(asctime)s %(levelname)s [%(filename)s:%(lineno)d] - %(message)s',
-                        handlers=[
-                            logging.FileHandler(log_filename),
-                            logging.StreamHandler()
-                        ])
diff --git a/stockapp/sample/market_snapshot.csv b/stockapp/sample/market_snapshot.csv
deleted file mode 100644
index edec489..0000000
--- a/stockapp/sample/market_snapshot.csv
+++ /dev/null
@@ -1,301 +0,0 @@
-code,name,update_time,last_price,open_price,high_price,low_price,prev_close_price,volume,turnover,turnover_rate,suspension,listing_date,lot_size,price_spread,stock_owner,ask_price,bid_price,ask_vol,bid_vol,enable_margin,mortgage_ratio,long_margin_initial_ratio,enable_short_sell,short_sell_rate,short_available_volume,short_margin_initial_ratio,amplitude,avg_price,bid_ask_ratio,volume_ratio,highest52weeks_price,lowest52weeks_price,highest_history_price,lowest_history_price,close_price_5min,after_volume,after_turnover,sec_status,equity_valid,issued_shares,total_market_val,net_asset,net_profit,earning_per_share,outstanding_shares,circular_market_val,net_asset_per_share,ey_ratio,pe_ratio,pb_ratio,pe_ttm_ratio,dividend_ttm,dividend_ratio_ttm,dividend_lfy,dividend_lfy_ratio,wrt_valid,wrt_conversion_ratio,wrt_type,wrt_strike_price,wrt_maturity_date,wrt_end_trade,wrt_recovery_price,wrt_street_vol,wrt_issue_vol,wrt_street_ratio,wrt_delta,wrt_implied_volatility,wrt_premium,wrt_leverage,wrt_ipop,wrt_break_even_point,wrt_conversion_price,wrt_price_recovery_ratio,wrt_score,wrt_upper_strike_price,wrt_lower_strike_price,wrt_inline_price_status,wrt_issuer_code,option_valid,option_type,strike_time,option_strike_price,option_contract_size,option_open_interest,option_implied_volatility,option_premium,option_delta,option_gamma,option_vega,option_theta,option_rho,option_net_open_interest,option_expiry_date_distance,option_contract_nominal_value,option_owner_lot_multiplier,option_area_type,option_contract_multiplier,index_option_type,index_valid,index_raise_count,index_fall_count,index_equal_count,plate_valid,plate_raise_count,plate_fall_count,plate_equal_count,future_valid,future_last_settle_price,future_position,future_position_change,future_main_contract,future_last_trade_time,trust_valid,trust_dividend_yield,trust_aum,trust_outstanding_units,trust_netAssetValue,trust_premium,trust_assetClass,pre_price,pre_high_price,pre_low_price,pre_volume,pre_turnover,pre_change_val,pre_change_rate,pre_amplitude,after_price,after_high_price,after_low_price,after_change_val,after_change_rate,after_amplitude
-SZ.000001,平安银行,2024-10-11 15:00:00,11.72,12.0,12.17,11.58,11.98,207089057,2455848197.41,1.067,False,1991-04-03,100,0.01,,11.72,11.71,167078,671900,,,,,,,,4.925,11.858,14.212,0.453,13.184,7.995,23.682,-2.41736,11.73,0,0.0,NORMAL,True,19405918198,227437361280.56,407155569712.238,46457768166.012,2.394,19405617528,227433837428.16,20.981,0.115,4.895,0.558,4.844,0.965,8.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000002,万科A,2024-10-11 15:00:00,9.1,8.97,9.36,8.78,9.12,303414421,2759334426.05,3.123,False,1991-01-29,100,0.01,,9.1,9.09,271110,1605800,,,,,,,,6.36,9.094,17.288,0.45,12.61,6.18,36.38459,-8.933871,9.1,0,0.0,NORMAL,True,11930709471,108569456186.1,241680381754.047,12157392950.949,1.019,9716935865,88424116371.5,20.257,-0.031,8.93,0.449,-14.353,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000063,中兴通讯,2024-10-11 15:00:00,29.84,31.31,31.58,29.42,31.65,166810005,5044328920.71,4.142,False,1997-11-18,100,0.01,,29.85,29.84,65900,273540,,,,,,,,6.825,30.239,-5.336,0.675,34.27,20.207,54.917,-1.3263,29.85,0,0.0,NORMAL,True,4783251652,142732229295.68,70395114562.484,9327340721.4,1.95,4027090475,120168379774.0,14.717,0.136,15.302,2.027,14.89,0.683,2.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000100,TCL科技,2024-10-11 15:00:00,4.2,4.34,4.36,4.16,4.37,347045096,1469051889.59,1.918,False,2004-01-30,100,0.01,,4.21,4.2,1992040,117050,,,,,,,,4.577,4.233,-11.195,0.481,5.09,3.56,9.1182042,-0.1797812,4.2,0,0.0,NORMAL,True,18779080767,78872139221.4,52374856259.163,2215931530.506,0.118,18098128471,76012139578.2,2.789,0.054,35.593,1.505,27.45,0.08,1.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000157,中联重科,2024-10-11 15:00:00,6.93,7.13,7.13,6.87,7.13,70430548,491785570.06,0.996,False,2000-10-12,100,0.01,,6.93,6.92,9600,143300,,,,,,,,3.647,6.982,39.045,0.428,9.21,5.72,14.58563,-2.7679844,6.92,0,0.0,NORMAL,True,8677992236,60138486195.48,55842880038.66,3505908863.344,0.404,7070510063,48998634736.59,6.435,0.067,17.153,1.076,16.004,0.32,4.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000166,申万宏源,2024-10-11 15:00:00,5.35,5.41,5.49,5.28,5.5,259778082,1396884898.59,1.153,False,2015-01-26,100,0.01,,5.35,5.34,425859,516450,,,,,,,,3.818,5.377,0.025,0.619,6.44,4.004,14.952504,3.404,5.36,0,0.0,NORMAL,True,25039944560,133963703396.0,101862494470.08,4607349799.04,0.184,22535507316,120564964140.59999,4.068,0.029,29.076,1.315,44.957,0.056,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000301,东方盛虹,2024-10-11 15:00:00,8.25,8.45,8.49,8.18,8.47,21205947,176158351.73,0.386,False,2000-05-29,100,0.01,,8.25,8.24,56797,5400,,,,,,,,3.66,8.307,16.693,0.508,11.19,6.93,40.95,-0.2746976,8.23,0,0.0,NORMAL,True,6611215733,54542529797.25,34153540476.678,714011299.164,0.108,5497012835,45350355888.75,5.166,-0.02,76.388,1.596,-78.571,0.1,1.21,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000333,美的集团,2024-10-11 15:00:00,76.77,78.0,78.23,75.9,78.3,38060178,2930030641.54,0.553,False,2013-09-18,100,0.01,,76.77,76.76,5600,8200,,,,,,,,2.976,76.984,-21.705,0.378,83.67,45.77088,99.33196,-5.6942916,76.86,0,0.0,NORMAL,True,7649327712,587238888450.24,180600627280.32,33718236554.496,4.408,6882249390,528350285670.3,23.61,0.2,17.416,3.251,16.182,3.0,3.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000338,潍柴动力,2024-10-11 15:00:00,14.31,14.85,14.95,14.16,14.85,94446244,1365821077.19,1.901,False,2007-04-30,100,0.01,,14.31,14.3,5900,170800,,,,,,,,5.32,14.461,57.841,0.525,18.72739,11.64,24.89269,-1.924968,14.3,0,0.0,NORMAL,True,8726556821,124877028108.51,83984382845.304,9014533196.093,1.033,4969162759,71108719081.29001,9.624,0.131,13.852,1.486,11.33,0.665,4.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000408,藏格矿业,2024-10-11 15:00:00,25.78,26.12,26.39,25.53,26.12,15938600,413638444.51,1.009,False,1996-06-28,100,0.01,,25.78,25.77,11200,3900,,,,,,,,3.292,25.951,-22.869,0.6,33.02665,19.84665,37.0697,-4.065864,25.73,0,0.0,NORMAL,True,1580435073,40743616181.94,12717761032.431,3420061497.972,2.164,1580418573,40743190811.94,8.047,0.211,11.913,3.203,15.137,1.06,4.11,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000425,徐工机械,2024-10-11 15:00:00,7.47,7.6,7.71,7.4,7.77,88872742,667558306.32,1.094,False,1996-08-28,100,0.01,,7.48,7.47,70800,57900,,,,,,,,3.99,7.511,-29.582,0.436,8.54,4.73,9.748022,-0.7989054,7.47,0,0.0,NORMAL,True,11816166093,88266760714.71,57591993537.282,5329090907.943,0.451,8120092284,60657089361.479996,4.874,0.094,16.563,1.532,16.203,0.18,2.41,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000538,云南白药,2024-10-11 15:00:00,57.41,58.94,59.96,57.01,58.93,17671622,1028522497.96,0.999,False,1993-12-15,100,0.01,,57.42,57.41,9500,4500,,,,,,,,5.006,58.201,36.106,0.532,67.1,42.803,109.1507712,-14.354867,57.5,0,0.0,NORMAL,True,1784262603,102434516038.23,39369754335.195,4093098411.282,2.294,1769400035,101581256009.34999,22.065,0.113,25.026,2.601,22.991,2.077,3.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000568,泸州老窖,2024-10-11 15:00:00,141.38,144.01,147.65,139.26,147.29,18996266,2715729760.91,1.295,False,1994-05-09,100,0.01,,141.4,141.38,2300,17900,,,,,,,,5.696,142.961,42.607,0.444,223.89992,98.92,312.73992,-29.151909,141.49,0,0.0,NORMAL,True,1471966503,208106624194.14,41793544919.679,13246226560.497,8.999,1467290039,207445465713.82,28.393,0.339,15.71,4.979,14.672,5.4,3.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000596,古井贡酒,2024-10-11 15:00:00,188.98,196.49,203.11,186.23,199.38,3819447,737815899.03,0.935,False,1996-09-27,100,0.01,,188.99,188.98,4000,9600,,,,,,,,8.466,193.173,31.551,0.625,290.48,139.84,300.5,-16.395,188.99,0,0.0,NORMAL,True,528600000,99894828000.0,22720285200.0,4589305200.0,8.682,408600000,77217228000.0,42.982,0.236,21.766,4.396,18.558,4.5,2.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000617,中油资本,2024-10-11 15:00:00,8.47,7.38,8.47,7.38,7.7,708482830,5815818445.7,5.604,False,1996-10-22,100,0.01,,0.0,8.47,0,15986746,,,,,,,,14.156,8.208,100.0,1.668,8.47,4.793,36.3594677,0.0395466,8.47,0,0.0,NORMAL,True,12642079079,107078409799.13,102501977172.532,4930410840.81,0.39,12642079079,107078409799.13,8.108,0.039,21.717,1.044,26.386,0.117,1.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000625,长安汽车,2024-10-11 15:00:00,13.19,13.6,13.6,13.04,13.67,206641280,2743858154.52,2.516,False,1997-06-10,100,0.01,,13.19,13.18,277698,366848,,,,,,,,4.097,13.278,-11.035,0.466,21.137,11.257,21.137,-1.7031232,13.2,0,0.0,NORMAL,True,9917289033,130809042345.27,71741668864.722,11325544075.686,1.142,8212433508,108321997970.51999,7.234,0.09,11.549,1.823,20.106,0.343,2.6,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000651,格力电器,2024-10-11 15:00:00,48.59,49.66,49.87,48.22,49.65,42710001,2093846032.82,0.77,False,1996-11-18,100,0.01,,48.59,48.58,43000,29000,,,,,,,,3.323,49.024,-46.649,0.392,52.73,28.44626,59.77523,-20.922855,48.59,0,0.0,NORMAL,True,5631405741,273630004955.19,117763956855.792,29018633783.373,5.153,5545446256,269453233579.04,20.912,0.258,9.429,2.323,8.976,2.38,4.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000661,长春高新,2024-10-11 15:00:00,104.01,110.5,111.0,102.6,112.0,13133904,1388610458.04,3.298,False,1996-12-18,100,0.01,,104.02,104.01,3300,46156,,,,,,,,7.5,105.727,84.772,0.688,161.25639,77.5,515.93139,-3.25224,103.96,0,0.0,NORMAL,True,402290989,41842285765.89,21686300344.023,4532612573.063,11.267,398278671,41424964570.71,53.907,0.188,9.231,1.929,10.226,4.5,4.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000708,中信特钢,2024-10-11 15:00:00,12.64,13.02,13.2,12.5,12.96,21227078,272625216.16,0.421,False,1997-03-26,100,0.01,,12.65,12.64,13100,4500,,,,,,,,5.401,12.843,51.04,0.526,16.71533,10.31,33.24533,-3.8352588,12.65,0,0.0,NORMAL,True,5047156691,63796060574.24,38035372823.376,5723475687.594,1.134,5047156691,63796060574.240005,7.536,0.142,11.146,1.677,11.802,0.565,4.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000725,京东方A,2024-10-11 15:00:00,4.19,4.35,4.36,4.13,4.37,659297535,2792792653.78,1.789,False,2001-01-12,100,0.01,,4.19,4.18,13417941,2940200,,,,,,,,5.263,4.236,-38.906,0.529,4.92,3.5,12.5697442,0.9947905,4.18,0,0.0,NORMAL,True,37649981416,157753422133.04,128838236405.552,2560198736.288,0.068,36852705766,154412837159.54,3.422,0.031,61.617,1.224,38.44,0.03,0.72,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000733,振华科技,2024-10-11 15:00:00,42.09,44.6,44.6,41.4,44.8,17717989,754405620.11,3.199,False,1997-07-03,100,0.01,,42.09,42.08,60500,7000,,,,,,,,7.143,42.578,-21.453,0.682,69.886,32.18,140.271,-0.099,42.03,0,0.0,NORMAL,True,554169431,23324991350.79,14171220689.532,2682180046.04,4.84,553774231,23308357382.79,25.572,0.11,8.696,1.645,14.841,1.114,2.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000768,中航西飞,2024-10-11 15:00:00,27.03,27.98,28.2,26.7,28.4,37424882,1020650466.04,1.352,False,1997-06-26,100,0.01,,27.04,27.03,34700,64400,,,,,,,,5.282,27.271,37.138,0.768,30.36,17.24,47.575,-0.1526143,27.03,0,0.0,NORMAL,True,2781740071,75190434119.13,19967330229.638,862339422.01,0.31,2768645071,74836476269.13,7.178,0.047,87.193,3.765,78.804,0.1,0.37,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000776,广发证券,2024-10-11 15:00:00,15.86,16.17,16.32,15.68,16.38,144172880,2306171032.79,2.436,False,1997-06-11,100,0.01,,15.87,15.86,67300,201800,,,,,,,,3.907,15.995,26.622,0.537,18.6,11.13,28.98296,-4.74204,15.89,0,0.0,NORMAL,True,7621087664,120870450351.04,116206344700.672,6980916300.224,0.916,5919291464,93879962619.04,15.248,0.058,17.314,1.04,17.78,0.3,1.89,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000786,北新建材,2024-10-11 15:00:00,31.28,30.83,31.99,30.55,30.92,24563091,772145898.51,1.505,False,1997-06-06,100,0.01,,31.29,31.28,26400,7200,,,,,,,,4.657,31.435,-33.225,0.633,36.28,20.935,54.305,-3.67585,31.24,0,0.0,NORMAL,True,1689507842,52847805297.76,24214026391.544,3524313358.412,2.086,1632449060,51063006596.8,14.332,0.158,14.995,2.182,13.755,0.835,2.67,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000792,盐湖股份,2024-10-11 15:00:00,17.15,17.6,17.65,16.95,17.57,54251143,933132875.13,0.999,False,1997-09-04,100,0.01,,17.16,17.15,71200,77600,,,,,,,,3.984,17.2,-9.603,0.46,20.39,13.1,69.1543523,-2.503122,17.15,0,0.0,NORMAL,True,5432876672,93173834924.8,34123898376.832,7915701311.104,1.457,5432789383,93172337918.45,6.281,0.147,11.77,2.73,18.52,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000800,一汽解放,2024-10-11 15:00:00,8.68,8.9,8.99,8.6,8.94,13720220,120108028.28,0.297,False,1997-06-18,100,0.01,,8.69,8.68,18200,184300,,,,,,,,4.362,8.754,7.739,0.382,10.71,7.04,29.097,-0.759,8.68,0,0.0,NORMAL,True,4623863714,40135137037.52,24270660634.786,762937512.81,0.165,4622389299,40122339115.32,5.249,0.034,52.606,1.653,47.692,0.15,1.73,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000807,云铝股份,2024-10-11 15:00:00,14.57,14.42,14.87,14.3,14.29,60424855,881765536.85,1.742,False,1998-04-08,100,0.01,,14.57,14.56,44100,40000,,,,,,,,3.989,14.592,-13.24,0.733,16.19,9.27,24.1728811,-0.689234,14.57,0,0.0,NORMAL,True,3467957405,50528139390.85,26665124487.045,3956939399.105,1.141,3467899649,50527297885.93,7.689,0.185,12.769,1.894,10.188,0.46,3.16,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000858,五粮液,2024-10-11 15:00:00,149.65,150.0,153.32,148.0,151.98,28515763,4283807927.93,0.735,False,1998-04-27,100,0.01,,149.65,149.64,6300,11000,,,,,,,,3.5,150.225,1.365,0.311,178.76,106.33,343.135,-21.650189,149.7,0,0.0,NORMAL,True,3881608005,580882637948.25,130488016304.085,30210555102.915,7.783,3881525907,580870351982.55,33.617,0.246,19.227,4.451,18.023,4.67,3.12,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000876,新希望,2024-10-11 15:00:00,9.63,9.8,9.91,9.51,9.83,32163827,311779880.46,0.713,False,1998-03-11,100,0.01,,9.63,9.62,43900,38400,,,,,,,,4.069,9.693,5.438,0.4,11.45,7.75,42.2,-0.5466228,9.62,0,0.0,NORMAL,True,4545779583,43775857384.29,20042342181.447,250017877.065,0.055,4511745054,43448104870.020004,4.409,0.1,175.09,2.184,21.738,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000895,双汇发展,2024-10-11 15:00:00,24.8,25.29,25.37,24.5,25.35,19187903,477186419.69,0.554,False,1998-12-10,100,0.01,,24.81,24.8,8300,723700,,,,,,,,3.432,24.869,93.125,0.454,29.62,21.63,58.322,-17.4503407,24.71,0,0.0,NORMAL,True,3464661213,85923598082.4,18428532991.947,5051476048.554,1.458,3464123744,85910268851.2,5.319,0.244,17.009,4.662,19.047,1.36,5.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000938,紫光股份,2024-10-11 15:00:00,23.02,24.02,24.29,22.69,24.4,101739895,2371481822.98,3.557,False,1999-11-04,100,0.01,,23.03,23.02,87600,76332,,,,,,,,6.557,23.309,-4.319,0.642,27.4,14.08,50.161255,1.240168,23.04,0,0.0,NORMAL,True,2860079874,65839038699.48,34575505596.786,2102158707.39,0.735,2860079874,65839038699.479996,12.089,0.06,31.319,1.904,31.62,0.14,0.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000963,华东医药,2024-10-11 15:00:00,33.22,34.74,34.74,32.88,34.36,13731550,462591145.22,0.784,False,2000-01-27,100,0.01,,33.22,33.21,300,19600,,,,,,,,5.413,33.688,-5.721,0.505,43.46,25.61,52.2,-3.382004,33.22,0,0.0,NORMAL,True,1754262548,58276601844.56,21144126491.044,2838396802.664,1.618,1750903988,58165030481.36,12.053,0.146,20.531,2.756,18.789,0.93,2.8,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000977,浪潮信息,2024-10-11 15:00:00,39.5,40.55,41.27,39.0,41.27,75418092,3004495673.07,5.129,False,2000-06-08,100,0.01,,39.51,39.5,52400,237796,,,,,,,,5.5,39.837,7.433,0.491,47.0,26.49,65.94086,3.2439935,39.52,0,0.0,NORMAL,True,1472135122,58149337319.0,18404633295.244,1782755632.742,1.211,1470380382,58080025089.0,12.502,0.112,32.617,3.159,28.133,0.13,0.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000983,山西焦煤,2024-10-11 15:00:00,8.63,8.94,8.99,8.5,8.87,47975227,417472830.96,1.034,False,2000-07-26,100,0.01,,8.64,8.63,44700,150340,,,,,,,,5.524,8.701,-5.339,0.479,11.65,7.07,22.033119,-3.5179546,8.61,0,0.0,NORMAL,True,5677101059,48993382139.17,35623809145.225,6772781563.387,1.193,4640213529,40045042755.270004,6.275,0.118,7.233,1.375,11.615,0.8,9.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.000999,华润三九,2024-10-11 15:00:00,47.49,49.55,49.8,46.8,50.05,13970919,666571460.29,1.095,False,2000-03-09,100,0.01,,47.49,47.48,2590,5820,,,,,,,,5.994,47.711,-68.534,0.635,52.55,30.0153496,52.55,-3.623709,47.4,0,0.0,NORMAL,True,1284325466,60992616380.34,19950711788.844,2852486859.986,2.221,1275701202,60583050082.98,15.534,0.169,21.382,3.057,18.077,1.154,2.43,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.001289,龙源电力,2024-10-11 15:00:00,15.5,16.1,16.11,15.4,16.08,5821422,91543511.69,4.366,False,2022-01-24,100,0.01,,15.51,15.5,14400,12959,,,,,,,,4.415,15.725,-4.831,0.492,20.5175,13.39,30.4934,13.39,15.51,0,0.0,NORMAL,True,8359816164,129577150542.0,70933040151.54,6253142490.672,0.748,133336023,2066708356.5,8.485,0.072,20.721,1.826,25.326,0.223,1.44,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.001965,招商公路,2024-10-11 15:00:00,11.82,11.75,12.03,11.63,11.77,32194040,382143227.78,0.472,False,2017-12-25,100,0.01,,11.83,11.82,47300,6822,,,,,,,,3.398,11.869,-19.637,0.436,13.82,8.409,13.82,4.799,11.83,0,0.0,NORMAL,True,6820337394,80616387997.08,63142683593.652,6765774694.848,0.992,6820337394,80616387997.08,9.258,0.105,11.915,1.276,12.098,0.531,4.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.001979,招商蛇口,2024-10-11 15:00:00,10.63,10.33,10.89,10.28,10.46,143549337,1519771318.78,1.725,False,2015-12-30,100,0.01,,10.63,10.62,21900,473600,,,,,,,,5.832,10.587,37.406,0.575,13.44,7.13,23.48271,7.13,10.6,0,0.0,NORMAL,True,9060836177,96316688561.51,96760669534.183,6315402815.369,0.697,8322537451,88468573104.13,10.679,0.057,15.251,0.995,17.256,0.32,3.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002001,新和成,2024-10-11 15:00:00,23.56,23.54,23.73,23.22,23.59,45934472,1079220058.83,1.504,False,2004-06-25,100,0.01,,23.56,23.55,784,96000,,,,,,,,2.162,23.494,-16.963,0.571,24.8,14.85255,30.2086325,-4.077584,23.54,0,0.0,NORMAL,True,3090907356,72821777307.36,25657621962.156,2704543936.5,0.875,3054497604,71963963550.23999,8.301,0.133,26.925,2.838,21.263,0.45,1.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002007,华兰生物,2024-10-11 15:00:00,16.25,16.9,16.95,16.11,16.9,18005751,295208815.87,1.144,False,2004-06-25,100,0.01,,16.26,16.25,63800,15200,,,,,,,,4.97,16.395,-4.013,0.478,24.25,13.72,74.9,-2.2839824,16.25,0,0.0,NORMAL,True,1828780926,29717690047.5,11250660256.752,1481312550.06,0.81,1573911894,25576068277.5,6.152,0.124,20.061,2.641,21.297,0.3,1.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002027,分众传媒,2024-10-11 15:00:00,6.86,7.1,7.15,6.75,7.1,142271878,984719117.41,0.985,False,2004-08-04,100,0.01,,6.87,6.86,39400,87600,,,,,,,,5.634,6.921,45.782,0.447,7.78,5.08,16.6840874,-1.243939,6.85,0,0.0,NORMAL,True,14442199726,99073490120.36,14326662128.192,4823694708.484,0.334,14442199726,99073490120.36,0.992,0.354,20.538,6.915,19.488,0.43,6.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002049,紫光国微,2024-10-11 15:00:00,62.19,64.94,65.0,61.5,66.7,42426028,2673453774.12,4.994,False,2005-06-06,100,0.01,,62.2,62.19,14000,157400,,,,,,,,5.247,63.014,80.459,0.731,80.12512,43.81,178.022625,-0.326268,62.4,0,0.0,NORMAL,True,849621902,52837986085.38,11639820057.4,2531023646.058,2.979,849472052,52828666913.88,13.7,0.161,20.876,4.539,28.165,0.68,1.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002050,三花智控,2024-10-11 15:00:00,22.02,23.41,23.5,21.68,23.56,115041937,2577952266.31,3.134,False,2005-06-07,100,0.01,,22.02,22.01,45000,71200,,,,,,,,7.725,22.408,48.889,0.904,30.49175,15.66,33.40237,-1.4015045,21.99,0,0.0,NORMAL,True,3732389535,82187217560.7,18038638622.655,2922461005.905,0.783,3670450033,80823309726.66,4.833,0.168,28.122,4.556,27.018,0.3,1.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002074,国轩高科,2024-10-11 15:00:00,21.62,22.81,22.81,21.32,22.81,29252012,640100498.17,2.197,False,2006-10-18,100,0.01,,21.63,21.62,30300,63600,,,,,,,,6.532,21.882,-10.241,0.598,25.41,16.00118,66.40118,4.0321785,21.62,0,0.0,NORMAL,True,1793406195,38773441935.9,24684442867.98,937951439.985,0.523,1331373012,28784284519.440002,13.764,0.04,41.338,1.57,38.745,0.1,0.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002129,TCL中环,2024-10-11 15:00:00,9.35,9.73,9.74,9.22,9.81,85385860,805621448.66,2.113,False,2007-04-20,100,0.01,,9.36,9.35,68600,358503,,,,,,,,5.301,9.435,27.878,0.43,21.77032,7.35,49.42832,0.3698842,9.35,0,0.0,NORMAL,True,4043115773,37803132477.55,37483726331.483,3416432828.185,0.845,4040057606,37774538616.1,9.271,-0.111,11.065,1.008,-9.033,0.26,2.78,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002142,宁波银行,2024-10-11 15:00:00,24.39,25.27,25.53,24.16,25.41,47810832,1184603594.15,0.733,False,2007-07-19,100,0.01,,24.4,24.39,25500,21670,,,,,,,,5.392,24.776,2.517,0.557,28.27,18.2,40.3055098,0.27801,24.44,0,0.0,NORMAL,True,6603590792,161061579416.88,189998514267.424,25536085592.664,3.867,6523598179,159110559585.81,28.772,0.138,6.307,0.847,6.138,0.6,2.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002179,中航光电,2024-10-11 15:00:00,42.4,43.83,44.58,41.8,43.81,18146090,784080367.42,0.879,False,2007-11-01,100,0.01,,42.42,42.4,3200,33438,,,,,,,,6.346,43.209,52.295,0.602,47.89,29.06,56.707639,-1.162596,42.42,0,0.0,NORMAL,True,2119661396,89873643190.4,21364067210.284,3338466698.7,1.575,2063710455,87501323292.0,10.079,0.142,26.92,4.206,29.424,0.6,1.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002180,纳思达,2024-10-11 15:00:00,28.71,30.18,30.59,28.33,30.59,13052920,381216857.25,0.997,False,2007-11-13,100,0.01,,28.73,28.71,1000,1590,,,,,,,,7.388,29.205,16.07,0.462,33.36,16.65,58.87061,0.8620232,28.77,0,0.0,NORMAL,True,1416598790,40670551260.9,10196678090.42,-6184870317.14,-4.366,1309226401,37587889972.71,7.198,-0.545,-6.575,3.988,-7.31,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002230,科大讯飞,2024-10-11 15:00:00,42.91,44.38,44.49,42.38,44.74,59485159,2568282971.02,2.723,False,2008-05-12,100,0.01,,42.91,42.9,565886,53800,,,,,,,,4.716,43.175,-61.69,0.529,55.5908,32.66,81.8016,-0.1508752,42.88,0,0.0,NORMAL,True,2311734185,99196513878.35,16427183118.61,656532508.54,0.284,2184485886,93736289368.26,7.106,0.011,151.091,6.038,543.164,0.1,0.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002236,大华股份,2024-10-11 15:00:00,15.91,16.6,16.71,15.75,16.73,53950361,870277158.44,2.568,False,2008-05-20,100,0.01,,15.91,15.9,14803,322800,,,,,,,,5.738,16.131,49.165,0.49,21.67914,12.76711,28.60773,-1.7563,15.9,0,0.0,NORMAL,True,3292346690,52381235837.9,34786935126.54,7361687198.84,2.236,2101008206,33427040557.46,10.566,0.206,7.115,1.505,7.278,0.876,5.51,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002241,歌尔股份,2024-10-11 15:00:00,22.13,22.73,22.83,21.88,22.98,80661231,1795203811.42,2.68,False,2008-05-22,100,0.01,,22.14,22.13,48100,268340,,,,,,,,4.134,22.256,36.139,0.478,24.94,13.68173,57.98653,-0.51841,22.13,0,0.0,NORMAL,True,3417134589,75621188454.57,31000244991.408,1086648799.302,0.318,3009973762,66610719353.06,9.072,0.06,69.591,2.439,40.018,0.15,0.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002252,上海莱士,2024-10-11 15:00:00,7.14,7.38,7.39,7.09,7.39,59404480,427916243.22,0.895,False,2008-06-23,100,0.01,,7.14,7.13,95700,384600,,,,,,,,4.06,7.203,39.088,0.502,8.68,5.86304,26.43215,0.3941538,7.13,0,0.0,NORMAL,True,6637984837,47395211736.18,30501540326.015,1778979936.316,0.268,6634789612,47372397829.68,4.595,0.058,26.641,1.553,26.641,0.067,0.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002271,东方雨虹,2024-10-11 15:00:00,12.81,13.0,13.2,12.59,13.31,68962938,890673300.7,3.569,False,2008-09-10,100,0.01,,12.82,12.81,49300,7400,,,,,,,,4.583,12.915,25.552,0.415,24.3051,9.15001,62.55755,-2.2350248,12.8,0,0.0,NORMAL,True,2436315528,31209201913.68,25898034062.64,2273082387.624,0.933,1932223222,24751779473.82,10.63,0.072,13.729,1.205,16.571,1.2,9.37,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002304,洋河股份,2024-10-11 15:00:00,86.61,88.2,89.02,85.76,88.6,10483265,912851721.02,0.698,False,2009-11-06,100,0.01,,86.62,86.61,2600,15900,,,,,,,,3.679,87.077,32.007,0.378,123.02,71.58,254.22166,-6.6468074,86.68,0,0.0,NORMAL,True,1506445074,130473207859.14,52862664091.734,10016353297.026,6.649,1502706768,130149433176.48,35.091,0.191,13.026,2.468,12.917,4.66,5.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002311,海大集团,2024-10-11 15:00:00,43.5,44.7,45.0,43.0,45.01,9653915,421581718.24,0.581,False,2009-11-27,100,0.01,,43.51,43.5,1200,600,,,,,,,,4.443,43.669,3.636,0.441,54.04002,34.13,87.58571,1.098334,43.42,0,0.0,NORMAL,True,1663749970,72373123695.0,20138029636.88,2741859950.56,1.648,1662521303,72319676680.5,12.104,0.187,26.395,3.593,19.213,0.5,1.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002352,顺丰控股,2024-10-11 15:00:00,41.73,42.5,42.88,41.28,41.65,42052565,1773806666.3,0.878,False,2010-02-05,100,0.01,,41.74,41.73,19200,36300,,,,,,,,3.842,42.18,34.669,0.522,49.38,32.33979,123.35402,2.4085001,41.75,0,0.0,NORMAL,True,4815911220,200967975210.6,88569423247.02,8235208186.2,1.71,4788494635,199823881118.55,18.391,0.1,24.403,2.269,22.667,0.6,1.44,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002371,北方华创,2024-10-11 15:00:00,365.8,380.2,385.78,360.8,388.29,10978014,4058563514.98,2.062,False,2010-03-16,100,0.01,,365.81,365.8,2200,20300,,,,,,,,6.433,369.699,61.429,0.746,440.0,212.64,451.35,7.318771,365.15,0,0.0,NORMAL,True,532730358,194872764956.4,27120237065.064,3899053490.202,7.319,532269108,194704039706.4,50.908,0.179,49.979,7.185,39.93,0.78,0.21,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002410,广联达,2024-10-11 15:00:00,12.83,13.29,13.6,12.56,13.64,62305350,811322315.31,3.923,False,2010-05-25,100,0.01,,12.83,12.82,8977,7100,,,,,,,,7.625,13.021,59.54,0.585,22.04019,8.35,65.428855,0.96092,12.83,0,0.0,NORMAL,True,1651944342,21194445907.86,5614958818.458,115636103.94,0.07,1588369154,20378776245.82,3.399,0.01,183.285,3.774,356.388,0.07,0.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002415,海康威视,2024-10-11 15:00:00,29.63,31.18,31.21,29.25,31.37,89187831,2692718942.3,0.979,False,2010-05-28,100,0.01,,29.64,29.63,13500,618800,,,,,,,,6.248,30.191,85.368,0.662,36.85,24.71,67.94,-2.73925,29.68,0,0.0,NORMAL,True,9233198326,273579666399.38,70855563953.724,14108327042.128,1.528,9105998839,269810745599.56998,7.674,0.195,19.391,3.861,19.779,0.9,3.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002459,晶澳科技,2024-10-11 15:00:00,12.91,12.66,13.23,12.21,12.78,98057736,1249250984.18,2.966,False,2010-08-10,100,0.01,,12.92,12.91,213016,4000,,,,,,,,7.981,12.739,-10.994,0.693,24.38116,8.96,58.912945,1.693231,12.93,0,0.0,NORMAL,True,3309671568,42727859942.88,31941640302.768,7039671425.136,2.127,3305973725,42680120789.75,9.651,0.042,6.069,1.337,31.642,0.563,4.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002460,赣锋锂业,2024-10-11 15:00:00,31.6,33.13,33.3,31.15,33.54,40695583,1299508732.8,3.367,False,2010-08-10,100,0.01,,31.61,31.6,8400,46960,,,,,,,,6.41,31.932,-18.743,0.5,46.78,24.9,158.272386,-1.1608432,31.65,0,0.0,NORMAL,True,2017167779,63742501816.4,44309107433.514,4946095394.108,2.452,1208721796,38195608753.6,21.966,-0.037,12.887,1.438,-38.303,0.8,2.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002466,天齐锂业,2024-10-11 15:00:00,33.41,35.25,35.25,33.03,36.28,61597206,2085143309.65,4.172,False,2010-08-31,100,0.01,,33.42,33.41,29943,123200,,,,,,,,6.119,33.851,66.743,0.609,59.63043,24.44,144.22138,2.206742,33.42,0,0.0,NORMAL,True,1641221583,54833213088.03,44580501859.029,7296871158.018,4.446,1476287000,49322748669.99999,27.163,-0.097,7.514,1.229,-12.574,1.35,4.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002475,立讯精密,2024-10-11 15:00:00,42.2,43.39,43.45,41.51,43.45,71084276,3008618404.44,0.986,False,2010-09-15,100,0.01,,42.21,42.2,5100,133200,,,,,,,,4.465,42.324,61.319,0.472,47.81,24.58105,63.2311,0.1030192,42.16,0,0.0,NORMAL,True,7226208739,304946008785.8,58958637101.501,10954932448.324,1.516,7209116748,304224726765.60004,8.159,0.203,27.836,5.172,25.421,0.299,0.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002493,荣盛石化,2024-10-11 15:00:00,9.43,9.76,9.77,9.37,9.76,26134552,249033534.34,0.275,False,2010-11-02,100,0.01,,9.43,9.42,19000,81300,,,,,,,,4.098,9.528,-0.322,0.32,11.60545,8.0,30.7642696,0.321169,9.43,0,0.0,NORMAL,True,10125525000,95483700750.0,43934652975.0,1154309850.0,0.114,9498281250,89568792187.5,4.339,0.071,82.719,2.173,30.419,0.1,1.06,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002555,三七互娱,2024-10-11 15:00:00,15.89,16.51,16.58,15.71,16.68,76483631,1228082930.51,4.767,False,2011-03-02,100,0.01,,15.9,15.89,249300,537694,,,,,,,,5.216,16.056,46.476,0.499,24.89647,11.83172,48.03531,-2.3592844,15.86,0,0.0,NORMAL,True,2217864281,35241863425.09,12182728495.533,2659219272.919,1.199,1604593893,25496996959.77,5.493,0.221,13.252,2.892,13.067,0.79,4.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002594,比亚迪,2024-10-11 15:00:00,300.05,314.02,314.02,296.01,315.89,18641849,5671879376.72,1.604,False,2011-06-30,100,0.01,,300.06,300.05,22300,51800,,,,,,,,5.701,304.255,37.34,0.542,338.04,159.67223,354.51523,8.01723,300.38,0,0.0,NORMAL,True,2909265855,872925219792.75,142786768163.4,30041079218.73,10.326,1162457516,348795377675.8,49.08,0.229,29.057,6.113,26.68,3.098,1.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002601,龙佰集团,2024-10-11 15:00:00,19.0,20.0,20.0,18.77,19.96,22457417,431833807.8,1.13,False,2011-07-15,100,0.01,,19.01,19.0,11600,18500,,,,,,,,6.162,19.229,56.469,0.501,22.85,14.52,47.83,-3.7845739,19.01,0,0.0,NORMAL,True,2386293256,45339571864.0,23294994765.072,3226268482.112,1.352,1987815761,37768499459.0,9.762,0.158,14.053,1.946,12.297,0.9,4.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002603,以岭药业,2024-10-11 15:00:00,16.56,17.32,17.34,16.39,17.34,19918822,333991692.75,1.447,False,2011-07-28,100,0.01,,16.57,16.56,111700,9900,,,,,,,,5.479,16.767,17.821,0.469,26.95,14.16,53.16,4.79454,16.57,0,0.0,NORMAL,True,1670705376,27666881026.56,11479416638.496,1351600649.184,0.809,1376309487,22791685104.719997,6.871,0.024,20.469,2.41,99.759,0.3,1.81,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002648,卫星化学,2024-10-11 15:00:00,17.98,18.25,18.42,17.84,18.32,15762235,284838928.69,0.468,False,2011-12-28,100,0.01,,17.99,17.98,16186,56508,,,,,,,,3.166,18.07,38.278,0.336,20.54,12.34,23.9866332,1.2293744,17.97,0,0.0,NORMAL,True,3368645690,60568249506.2,26265330444.93,4790214171.18,1.422,3366389240,60527678535.200005,7.797,0.191,12.644,2.306,12.067,0.4,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002709,天赐材料,2024-10-11 15:00:00,16.48,17.57,17.66,16.22,17.75,55123916,924778686.47,3.98,False,2014-01-23,100,0.01,,16.48,16.47,300,52200,,,,,,,,8.113,16.776,1.568,0.637,28.68039,12.86,84.10616,-0.1385333,16.49,0,0.0,NORMAL,True,1918824157,31622222107.36,12838852434.487,1890041794.645,0.985,1385016072,22825064866.56,6.691,0.065,16.73,2.463,37.625,0.3,1.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002714,牧原股份,2024-10-11 15:00:00,42.28,43.48,43.48,41.84,43.49,39728925,1689715822.4,1.043,False,2014-01-28,100,0.01,,42.29,42.28,500,18717,,,,,,,,3.771,42.531,89.668,0.396,50.78,31.17,91.54788,-0.971842,42.22,0,0.0,NORMAL,True,5465353161,231075131647.08,63064710124.779,-4262975465.58,-0.78,3810717304,161117127613.12,11.539,-0.01,-54.205,3.664,-352.333,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002736,国信证券,2024-10-11 15:00:00,11.72,11.98,12.2,11.6,12.11,69042228,817713798.04,0.755,False,2014-12-29,100,0.01,,11.73,11.72,48100,43700,,,,,,,,4.955,11.843,43.337,0.551,13.98,7.15,32.2,4.26,11.73,0,0.0,NORMAL,True,9612429377,112657672298.44,82618830495.315,6430715253.213,0.669,9138841807,107107225978.04001,8.595,0.072,17.518,1.363,18.842,0.27,2.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002812,恩捷股份,2024-10-11 15:00:00,33.26,35.04,35.26,32.7,35.41,21516832,728292461.93,2.614,False,2016-09-14,100,0.01,,33.27,33.26,1000,29892,,,,,,,,7.23,33.847,-21.479,0.559,70.49587,24.4,316.7809,4.9851308,33.29,0,0.0,NORMAL,True,977183626,32501127400.76,25404819908.748,2526996856.836,2.586,823016448,27373527060.48,25.998,0.055,12.861,1.279,23.001,1.543,4.64,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002821,凯莱英,2024-10-11 15:00:00,75.69,78.0,79.04,74.7,79.03,5515395,420835580.94,1.678,False,2016-11-18,100,0.01,,75.7,75.69,9800,1140,,,,,,,,5.492,76.301,-11.919,0.488,163.53759,59.55,376.2512721,7.4845996,75.85,0,0.0,NORMAL,True,367718103,27832583216.07,16203865926.798,2268820695.51,6.17,328653041,24875748673.29,44.066,0.066,12.267,1.717,25.736,1.8,2.38,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002841,视源股份,2024-10-11 15:00:00,36.28,38.07,38.07,35.8,38.02,4955880,181780344.22,0.951,False,2017-01-19,100,0.01,,36.29,36.28,400,8100,,,,,,,,5.971,36.679,33.302,0.462,53.18614,26.84,146.01614,8.57139,36.25,0,0.0,NORMAL,True,696016545,25251480252.6,12183769620.225,1369760560.56,1.968,521353883,18914718875.24,17.505,0.103,18.434,2.072,20.0,0.85,2.34,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002916,深南电路,2024-10-11 15:00:00,108.47,114.0,115.62,106.5,115.02,9192326,1014044040.95,1.8,False,2017-12-13,100,0.01,,108.47,108.45,400,3600,,,,,,,,7.929,110.314,-52.201,0.679,130.62,45.88,194.2,8.4140968,108.26,0,0.0,NORMAL,True,512877535,55631826221.45,13709729388.085,1398104160.41,2.726,510812039,55407781870.33,26.731,0.139,39.79,4.057,29.103,0.9,0.83,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002920,德赛西威,2024-10-11 15:00:00,115.74,125.12,125.12,113.76,125.2,9255659,1093063651.12,1.678,False,2017-12-26,100,0.01,,115.76,115.74,3700,21200,,,,,,,,9.073,118.096,56.291,0.857,140.0,75.6,202.6,13.51,115.66,0,0.0,NORMAL,True,555006100,64236406014.0,8365051939.2,1546802000.7,2.787,551512655,63832074689.7,15.072,0.212,41.528,7.679,36.123,0.84,0.73,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.002938,鹏鼎控股,2024-10-11 15:00:00,35.18,35.54,36.18,34.0,35.88,21333318,750663351.51,0.921,False,2018-09-18,100,0.01,,35.19,35.18,100,3500,,,,,,,,6.076,35.187,85.174,0.529,43.58,15.42204,59.37204,13.01204,35.08,0,0.0,NORMAL,True,2318560816,81566969506.88,29204592038.336,3287719237.088,1.418,2315111091,81445608181.38,12.596,0.111,24.809,2.792,25.021,0.5,1.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.003816,中国广核,2024-10-11 15:00:00,4.23,4.37,4.38,4.18,4.35,216460902,925930165.14,0.55,False,2019-08-26,100,0.01,,4.23,4.22,175600,677500,,,,,,,,4.598,4.277,61.919,0.485,5.25,2.816,5.25,2.225,4.21,0,0.0,NORMAL,True,50498611100,213609124953.0,115692318030.1,10705705553.2,0.212,39334986100,166386991203.00003,2.291,0.093,19.952,1.846,19.674,0.094,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300014,亿纬锂能,2024-10-11 15:00:00,46.13,48.73,48.8,45.13,49.95,61214784,2850918177.86,3.289,False,2009-10-30,100,0.01,,46.15,46.13,14900,70300,,,,,,,,7.347,46.572,11.145,0.604,58.54,30.03121,152.0816,0.083433,46.17,0,0.0,NORMAL,True,2045721497,94369132656.61,35701931565.644,4050528564.06,1.98,1861434646,85867980219.98001,17.452,0.113,23.297,2.643,23.38,0.5,1.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300015,爱尔眼科,2024-10-11 15:00:00,14.27,15.15,15.36,14.01,15.43,270452459,3927119807.44,3.421,False,2009-10-30,100,0.01,,14.28,14.27,107000,286179,,,,,,,,8.749,14.52,72.498,0.593,19.09,9.05,42.4915789,0.024627,14.26,0,0.0,NORMAL,True,9327014495,133096496843.65,19437498207.58,3357725218.2,0.36,7905004112,112804408678.23999,2.084,0.19,39.638,6.847,36.035,0.15,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300033,同花顺,2024-10-11 15:00:00,182.22,185.0,193.8,176.11,190.7,28338342,5282747004.15,10.362,False,2009-12-25,100,0.01,,182.25,182.22,100,12900,,,,,,,,9.276,186.416,94.382,0.771,277.38,93.0,277.38,-8.6875,182.1,0,0.0,NORMAL,True,537600000,97961472000.0,6507110400.0,1402598400.0,2.609,273489581,49835271449.82,12.104,0.2,69.842,15.054,75.018,2.2,1.21,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300059,东方财富,2024-10-11 15:00:00,20.85,19.51,21.5,19.51,20.55,1458306562,30143290044.08,10.916,False,2010-03-19,100,0.01,,20.86,20.85,1935903,693125,,,,,,,,9.684,20.67,-50.467,0.69,29.0,9.87,29.0,-0.0305744,20.75,0,0.0,NORMAL,True,15785542475,329128560603.75,75044468926.15,8192696544.525,0.519,13359278683,278540960540.55005,4.754,0.106,40.173,4.385,41.043,0.04,0.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300122,智飞生物,2024-10-11 15:00:00,31.55,33.51,34.07,31.0,34.73,57295293,1839260231.14,4.051,False,2010-09-28,100,0.01,,31.56,31.55,23800,75932,,,,,,,,8.84,32.101,77.051,0.597,69.47,20.38,152.2607773,0.51487,31.54,0,0.0,NORMAL,True,2393789747,75524066517.85,31526210967.99,8069465237.137,3.371,1414308160,44621422448.0,13.17,0.191,9.359,2.395,12.495,0.8,2.54,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300124,汇川技术,2024-10-11 15:00:00,58.33,62.5,62.5,57.6,63.02,34325893,2037724530.45,1.514,False,2010-09-28,100,0.01,,58.35,58.33,1300,6400,,,,,,,,7.775,59.364,48.92,0.533,74.94,39.17,87.94062,0.303376,58.35,0,0.0,NORMAL,True,2678142081,156216027584.73,25463774906.148,4742989625.451,1.771,2267092630,132239513107.9,9.508,0.187,32.936,6.134,32.659,0.45,0.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300142,沃森生物,2024-10-11 15:00:00,14.9,16.6,16.9,14.65,16.9,74281317,1151248830.15,4.764,False,2010-11-12,100,0.01,,14.9,14.89,180199,9900,,,,,,,,13.314,15.498,0.307,0.749,25.44004,9.78,96.68309,3.5720565,14.88,0,0.0,NORMAL,True,1599348541,23830293260.9,9245833915.521,419029317.742,0.262,1559208673,23232209227.7,5.781,0.014,56.87,2.577,177.38,0.01,0.07,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300223,北京君正,2024-10-11 15:00:00,66.02,70.08,73.8,64.88,72.9,23450857,1583663881.43,5.589,False,2011-05-31,100,0.01,,66.02,66.01,200,54800,,,,,,,,12.236,67.531,64.449,0.763,89.14,41.18,199.5,4.7874808,66.01,0,0.0,NORMAL,True,481569911,31793245524.22,11823504454.872,537432020.676,1.116,419590599,27701371345.98,24.552,0.043,59.157,2.688,62.048,0.2,0.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300274,阳光电源,2024-10-11 15:00:00,96.8,99.02,101.81,95.0,101.45,34214277,3328425579.56,2.152,False,2011-11-02,100,0.01,,96.81,96.8,200,5080,,,,,,,,6.713,97.281,84.027,0.497,119.19,53.04195,128.137616,0.0102084,96.71,0,0.0,NORMAL,True,2073211424,200686865843.2,31417445919.296,9439331613.472,4.553,1590001149,153912111223.19998,15.154,0.319,21.26,6.387,19.979,0.691,0.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300308,中际旭创,2024-10-11 15:00:00,159.64,159.01,168.3,156.69,162.71,35176110,5695350470.41,3.153,False,2012-04-10,100,0.01,,159.65,159.64,200,5120,,,,,,,,7.135,161.909,6.86,0.59,185.83,60.790014,185.83,1.003071,160.23,0,0.0,NORMAL,True,1121166509,178983021496.76,16180675057.888,2173941860.951,1.939,1115714558,178112672039.12,14.432,0.242,82.331,11.061,45.676,0.323,0.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300316,晶盛机电,2024-10-11 15:00:00,33.0,35.99,36.67,32.47,36.77,48674507,1656338850.47,3.952,False,2012-05-11,100,0.01,,33.0,32.99,28760,106600,,,,,,,,11.422,34.028,53.695,0.732,47.01116,21.39,84.76116,-0.19211,33.06,0,0.0,NORMAL,True,1309533797,43214615301.0,16146551717.01,4557177613.56,3.48,1231555433,40641329289.0,12.33,0.275,9.482,2.676,9.717,0.7,2.12,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300347,泰格医药,2024-10-11 15:00:00,63.02,66.45,66.98,62.0,67.04,15830997,1007170970.45,2.79,False,2012-08-17,100,0.01,,63.03,63.02,9200,1400,,,,,,,,7.428,63.62,21.711,0.546,82.79,35.55472,207.80502,1.0373039,63.01,0,0.0,NORMAL,True,864948570,54509058881.4,20764820319.99,2024844602.37,2.341,567385056,35756606229.12,24.007,0.054,26.92,2.625,48.254,0.568,0.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300408,三环集团,2024-10-11 15:00:00,35.24,36.89,36.89,34.3,36.7,19738218,695975229.35,1.056,False,2014-12-03,100,0.01,,35.26,35.24,4800,8000,,,,,,,,7.057,35.26,25.138,0.549,43.88,20.72,49.7,6.5675,35.11,0,0.0,NORMAL,True,1916497371,67537367354.04,18689682361.992,1581110331.075,0.825,1869808017,65892034519.08,9.752,0.1,42.715,3.613,35.995,0.28,0.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300413,芒果超媒,2024-10-11 15:00:00,23.66,24.85,24.85,23.2,24.9,22394885,534839224.81,2.192,False,2015-01-21,100,0.01,,23.67,23.66,42700,18000,,,,,,,,6.627,23.882,-7.129,0.486,31.56,18.07,92.44,6.143584,23.64,0,0.0,NORMAL,True,1870720815,44261254482.9,22252224094.425,3556240269.315,1.901,1021699958,24173421006.28,11.895,0.151,12.446,1.989,13.166,0.18,0.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300418,昆仑万维,2024-10-11 15:00:00,34.65,37.25,37.25,34.06,37.27,64289373,2270513681.9,5.22,False,2015-01-21,100,0.01,,34.65,34.64,2700,93600,,,,,,,,8.559,35.317,31.686,0.592,45.55067,25.25,70.61067,5.537218,34.79,0,0.0,NORMAL,True,1231495054,42671303621.1,15093203381.824,1258587945.188,1.022,1231495054,42671303621.1,12.256,0.033,33.904,2.827,83.493,0.049,0.14,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300433,蓝思科技,2024-10-11 15:00:00,20.08,21.05,21.3,19.72,21.51,59632142,1217143137.16,1.202,False,2015-03-18,100,0.01,,20.09,20.08,24300,481800,,,,,,,,7.345,20.41,63.086,0.588,24.53,9.47256,40.45512,3.4871662,20.08,0,0.0,NORMAL,True,4983069781,100060041202.48,45749563659.361,3019740287.286,0.606,4960890002,99614671240.15999,9.181,0.072,33.135,2.187,30.059,0.3,1.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300442,润泽科技,2024-10-11 15:00:00,29.96,31.0,32.58,29.5,33.83,38901363,1184816130.6,7.019,False,2015-04-24,100,0.01,,29.97,29.96,5100,3200,,,,,,,,9.104,30.456,-4.01,0.936,38.0605,15.3735,96.9559548,4.790768,29.99,0,0.0,NORMAL,True,1720577649,51548506364.04,8842048538.211,1761871512.576,1.024,554252446,16605403282.16,5.139,0.229,29.257,5.829,25.432,0.527,1.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300450,先导智能,2024-10-11 15:00:00,18.03,19.25,19.4,17.73,19.5,62422178,1144677617.42,4.003,False,2015-05-18,100,0.01,,18.03,18.02,14200,176400,,,,,,,,8.564,18.337,78.109,0.579,28.45947,12.88,87.42247,-0.5617,18.01,0,0.0,NORMAL,True,1566163034,28237919503.02,11804170787.258,1774462717.522,1.133,1559356205,28115192376.15,7.537,0.087,15.913,2.392,27.318,0.343,1.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300454,深信服,2024-10-11 15:00:00,62.05,64.68,66.0,61.01,65.48,8927164,561254946.32,3.231,False,2018-05-16,100,0.01,,62.05,62.04,6840,17400,,,,,,,,7.621,62.87,47.033,0.409,90.93057,42.7,333.01076,35.42076,62.06,0,0.0,NORMAL,True,419848938,26051626602.9,8077053869.244,197748849.798,0.471,276260421,17141959123.05,19.238,0.019,131.74,3.225,163.289,0.05,0.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300496,中科创达,2024-10-11 15:00:00,56.67,56.6,60.66,54.83,57.52,37889707,2194806202.57,10.344,False,2015-12-10,100,0.01,,56.68,56.67,197200,28300,,,,,,,,10.136,57.926,7.161,0.69,90.18644,31.615,166.96444,19.24439,56.71,0,0.0,NORMAL,True,459199894,26022857992.98,9462273015.764,466087892.41,1.015,366282176,20757210913.920002,20.606,0.019,55.832,2.75,142.386,0.374,0.66,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300498,温氏股份,2024-10-11 15:00:00,18.62,19.0,19.17,18.46,19.46,64210474,1204240668.05,1.181,False,2015-11-02,100,0.01,,18.63,18.62,30500,84722,,,,,,,,3.649,18.754,47.407,0.486,23.9,15.12,39.34401,11.74072,18.63,0,0.0,NORMAL,True,6652917473,123877323347.26,33577274486.231,-6386800774.08,-0.96,5438243393,101260091977.66,5.047,-0.011,-19.395,3.689,-332.5,0.1,0.54,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300628,亿联网络,2024-10-11 15:00:00,41.3,42.79,42.79,39.8,42.67,10743819,443372976.47,1.486,False,2017-03-17,100,0.01,,41.3,41.29,973,11500,,,,,,,,7.007,41.267,48.951,0.559,50.71,20.95161,66.2954259,1.358878,41.25,0,0.0,NORMAL,True,1263815202,52195567842.6,7591737918.414,2010729986.382,1.591,723063503,29862522673.899998,6.007,0.308,25.958,6.875,22.3,1.5,3.63,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300661,圣邦股份,2024-10-11 15:00:00,90.4,93.99,96.0,88.0,96.8,8936198,815433010.03,1.975,False,2017-06-06,100,0.01,,90.43,90.4,600,7760,,,,,,,,8.264,91.25,74.831,0.659,119.86,58.32,198.89981,4.3072196,90.7,0,0.0,NORMAL,True,471908015,42660484556.0,4208947585.785,280785268.925,0.595,452462539,40902613525.600006,8.919,0.087,151.932,10.135,115.306,0.1,0.11,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300750,宁德时代,2024-10-11 15:00:00,241.79,255.5,255.5,237.93,258.0,47640230,11668275358.21,1.221,False,2018-06-11,100,0.01,,241.79,241.78,560,26300,,,,,,,,6.81,244.924,87.367,0.508,301.5,135.372,377.65686,9.6360152,242.0,0,0.0,NORMAL,True,4402375669,1064450413007.51,196654121134.23,44120608954.718,10.022,3901465544,943335353883.76,44.67,0.235,24.125,5.412,23.005,2.011,0.83,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300751,迈为股份,2024-10-11 15:00:00,97.0,101.84,102.99,95.01,103.84,4602949,451381005.42,2.381,False,2018-11-09,100,0.01,,97.02,97.0,300,9160,,,,,,,,7.685,98.063,34.066,0.495,147.0009,68.0109,348.47355,10.962645,97.01,0,0.0,NORMAL,True,279405006,27102285582.0,7143547788.402,913933774.626,3.271,193352409,18755183673.0,25.567,0.133,29.654,3.793,28.512,1.6,1.65,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300759,康龙化成,2024-10-11 15:00:00,28.05,30.33,31.2,27.36,31.2,65449678,1882148705.9,4.581,False,2019-01-28,100,0.01,,28.06,28.05,3300,95299,,,,,,,,12.308,28.757,88.481,0.83,36.80092,17.68092,108.110944,3.2364336,27.96,0,0.0,NORMAL,True,1787394297,50136410030.85,13012230482.16,1601505290.112,0.896,1428583385,40071763949.25,7.28,0.148,31.305,3.853,25.996,0.2,0.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300760,迈瑞医疗,2024-10-11 15:00:00,284.44,297.0,297.0,281.0,298.02,9060675,2595943482.41,0.747,False,2018-10-16,100,0.01,,284.44,284.06,300,200,,,,,,,,5.369,286.506,1.37,0.417,351.6,220.65,484.1488,35.7088,283.01,0,0.0,NORMAL,True,1212441394,344866830109.36,33925322645.514,11582452636.882,9.553,1212440419,344866552780.36,27.981,0.374,29.774,10.165,27.151,9.86,3.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300782,卓胜微,2024-10-11 15:00:00,98.38,103.17,107.46,95.12,107.59,25567940,2548330920.83,5.713,False,2019-06-18,100,0.01,,98.38,98.37,26,200,,,,,,,,11.469,99.668,30.685,0.786,152.26624,58.61,339.59374,6.605025,97.24,0,0.0,NORMAL,True,534528711,52586934588.18,10100989051.767,1122510293.1,2.1,447570533,44031989036.54,18.897,0.109,46.847,5.206,47.366,0.224,0.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300832,新产业,2024-10-11 15:00:00,76.83,75.61,77.62,75.2,76.08,5392665,412610240.21,0.793,False,2020-05-12,100,0.01,,76.9,76.81,100,100,,,,,,,,3.181,76.513,-3.125,0.534,97.2,58.2,104.5850656,16.2106744,77.24,0,0.0,NORMAL,True,785718785,60366774251.55,7645043778.05,1653938042.425,2.105,680207526,52260344222.58,9.73,0.236,36.498,7.896,33.404,1.0,1.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300896,爱美客,2024-10-11 15:00:00,211.55,225.0,230.06,207.6,230.8,8114428,1749535539.22,3.892,False,2020-09-28,100,0.01,,211.55,211.54,10880,100,,,,,,,,9.731,215.607,-70.43,0.623,282.72,132.81,597.6265316,115.7354,211.3,0,0.0,NORMAL,True,302437650,63980684857.5,6976329272.55,1858479359.25,6.145,208464269,44100616106.950005,23.067,0.288,34.426,9.171,31.735,1.662,0.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300919,中伟股份,2024-10-11 15:00:00,37.78,40.5,40.5,37.3,40.5,11601438,446371982.63,1.275,False,2020-12-23,100,0.01,,37.8,37.78,1100,9580,,,,,,,,7.901,38.475,-21.217,0.53,48.19,26.3841941,152.5323619,26.3841941,37.81,0,0.0,NORMAL,True,937089814,35403253172.92,19992811181.69,1946335543.678,2.077,909817801,34372916521.78,21.335,0.102,18.189,1.77,17.33,1.11,2.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300957,贝泰妮,2024-10-11 15:00:00,54.68,57.0,58.28,53.88,57.58,5531729,306832609.82,1.306,False,2021-03-25,100,0.01,,54.7,54.68,3500,900,,,,,,,,7.642,55.467,25.234,0.382,91.00424,39.3,287.35424,39.3,54.71,0,0.0,NORMAL,True,423600000,23162448000.0,5970642000.0,756973200.0,1.787,423600000,23162448000.0,14.095,0.132,30.598,3.879,29.303,0.6,1.1,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300979,华利集团,2024-10-11 15:00:00,70.52,71.78,71.87,69.6,71.32,2786142,196970584.34,0.239,False,2021-04-26,100,0.01,,70.53,70.51,1400,3100,,,,,,,,3.183,70.696,-15.2,0.373,85.0,44.13,113.0,37.8,70.5,0,0.0,NORMAL,True,1167000000,82296840000.0,15374058000.0,3199914000.0,2.742,1166992350,82296300522.0,13.174,0.235,25.718,5.352,22.719,1.2,1.7,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.300999,金龙鱼,2024-10-11 15:00:00,33.89,35.18,35.49,33.51,35.51,17410103,597600256.58,3.208,False,2020-10-15,100,0.01,,33.89,33.88,5500,76000,,,,,,,,5.576,34.324,10.443,0.403,42.59,24.58,145.244,24.58,33.9,0,0.0,NORMAL,True,5421591536,183737737155.04,92194164069.68,2846335556.4,0.525,542647097,18390310117.33,17.005,0.032,64.552,1.992,61.73,0.111,0.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SZ.301269,华大九天,2024-10-11 15:00:00,88.14,92.99,94.78,86.99,94.66,4501362,404201861.39,1.716,False,2022-07-29,100,0.01,,88.19,88.14,100,590,,,,,,,,8.229,89.795,-15.058,0.618,112.0,69.52,145.68,67.76,88.4,0,0.0,NORMAL,True,542941768,47854887431.52,4838154094.648,200888454.16,0.37,262321446,23121012250.44,8.911,0.031,238.216,9.891,309.263,0.15,0.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600000,浦发银行,2024-10-11 15:00:00,10.16,10.37,10.52,10.02,10.31,58937652,606557618.0,0.201,False,1999-11-10,100,0.01,,10.16,10.15,40000,289700,,,,,,,,4.85,10.291,19.081,0.449,11.02,6.039,11.439,-3.5391365,10.12,0,0.0,NORMAL,True,29352177607,298218124487.12,623410900195.073,36690222008.75,1.25,29352177607,298218124487.12,21.239,0.065,8.128,0.478,7.351,0.321,3.16,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600009,上海机场,2024-10-11 15:00:00,35.27,35.89,36.2,35.01,35.9,13884112,493751699.0,0.721,False,1998-02-18,100,0.01,,35.28,35.27,300,61664,,,,,,,,3.315,35.562,87.903,0.373,42.26,29.74,87.89,-1.7468372,35.34,0,0.0,NORMAL,True,2488481340,87768736861.8,40808605494.66,933180502.5,0.375,1926958448,67963824460.96001,16.399,0.039,94.053,2.15,54.261,0.22,0.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600010,包钢股份,2024-10-11 15:00:00,1.65,1.69,1.71,1.63,1.7,340131392,566966964.0,1.08,False,2001-03-09,100,0.01,,1.65,1.64,3465459,6784400,,,,,,,,4.706,1.666,6.35,0.455,1.9,1.36,5.326245,0.4460363,1.65,0,0.0,NORMAL,True,45404942248,74918154709.2,51988658873.96,499454364.728,0.011,31497121187,51970249958.549995,1.145,0.004,150.0,1.441,330.0,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600011,华能国际,2024-10-11 15:00:00,7.31,7.57,7.59,7.25,7.57,75664930,559896570.0,0.688,False,2001-12-06,100,0.01,,7.31,7.3,55265,224200,,,,,,,,4.491,7.399,-13.073,0.521,10.02,6.35,15.945,0.665,7.29,0,0.0,NORMAL,True,15698093359,114753062454.29,55869514264.681,8445574227.142,0.538,10997709919,80393259507.89,3.559,0.171,13.587,2.053,11.963,0.2,2.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600015,华夏银行,2024-10-11 15:00:00,7.3,7.45,7.53,7.19,7.45,61176808,449875280.0,0.398,False,2003-09-12,100,0.01,,7.3,7.29,307580,1300,,,,,,,,4.564,7.353,-26.729,0.58,8.15,5.116,9.8546059,-1.9584466,7.27,0,0.0,NORMAL,True,15914928468,116178977816.4,285752540642.94,26371036471.476,1.657,15387223983,112326735075.9,17.955,0.093,4.405,0.406,4.35,0.384,5.26,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600016,民生银行,2024-10-11 15:00:00,3.89,3.99,4.02,3.87,3.97,257395265,1012859686.0,0.726,False,2000-12-19,100,0.01,,3.9,3.89,2147500,520868,,,,,,,,3.778,3.935,7.066,0.5,4.41,3.25,7.2872982,-2.176068,3.89,0,0.0,NORMAL,True,43782418502,170313607972.78,541150692684.72,35814018334.636,0.818,35462123213,137947659298.57,12.36,0.063,4.755,0.314,4.936,0.216,5.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600018,上港集团,2024-10-11 15:00:00,6.27,6.36,6.41,6.23,6.38,37059191,233371690.0,0.16,False,2006-10-26,100,0.01,,6.28,6.27,103100,40600,,,,,,,,2.821,6.297,-22.231,0.486,7.15,4.598,9.69104,0.50404,6.26,0,0.0,NORMAL,True,23284144750,145991587582.5,127713533953.75,13202110073.25,0.567,23214577754,145555402517.58,5.485,0.111,11.058,1.143,10.211,0.172,2.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600019,宝钢股份,2024-10-11 15:00:00,6.77,6.76,6.91,6.61,6.76,149641512,1014978896.0,0.685,False,2000-12-12,100,0.01,,6.77,6.76,225000,81600,,,,,,,,4.438,6.782,-24.453,0.655,7.63,5.2463,17.38974,-2.67526,6.76,0,0.0,NORMAL,True,21985240734,148840079769.18,197295550346.916,11937985718.562,0.543,21857918984,147978111521.68,8.974,0.06,12.467,0.754,12.467,0.31,4.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600023,浙能电力,2024-10-11 15:00:00,6.39,6.42,6.52,6.29,6.39,50613159,325634968.0,0.377,False,2013-12-19,100,0.01,,6.39,6.38,15400,41000,,,,,,,,3.599,6.433,-44.352,0.476,7.68,3.84,13.605,2.655,6.38,0,0.0,NORMAL,True,13408732749,85681802266.11,68666120407.629,6516644116.014,0.486,13408732749,85681802266.11,5.121,0.111,13.148,1.247,11.171,0.25,3.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600025,华能水电,2024-10-11 15:00:00,10.5,10.9,10.95,10.45,10.83,58054016,619979157.0,0.323,False,2017-12-15,100,0.01,,10.51,10.5,67800,381500,,,,,,,,4.617,10.679,44.105,0.663,12.5,7.15,12.5,1.24478,10.51,0,0.0,NORMAL,True,18000000000,189000000000.0,55098000000.0,7632000000.0,0.424,18000000000,189000000000.0,3.061,0.152,24.764,3.43,22.483,0.18,1.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600026,中远海能,2024-10-11 15:00:00,14.07,14.75,14.75,14.0,14.8,28135942,399650516.0,0.81,False,2002-05-23,100,0.01,,14.08,14.07,4700,72840,,,,,,,,5.068,14.204,53.986,0.706,18.28,11.14,41.7,0.81,14.06,0,0.0,NORMAL,True,4770776395,67124823877.65,35551825695.54,3349085029.29,0.702,3474776395,48890103877.65,7.452,0.088,20.042,1.888,21.318,0.35,2.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600027,华电国际,2024-10-11 15:00:00,5.77,5.97,5.97,5.75,5.96,62877461,366608704.0,0.739,False,2005-02-03,100,0.01,,5.78,5.77,111600,253788,,,,,,,,3.691,5.83,45.839,0.368,7.52,4.46,10.144,-0.085,5.78,0,0.0,NORMAL,True,10227561133,59013027737.41,40859106726.335,4520582020.786,0.442,8510327533,49104589865.409996,3.995,0.126,13.054,1.444,11.425,0.23,3.99,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600028,中国石化,2024-10-11 15:00:00,6.75,6.91,7.01,6.68,6.88,244773968,1676096962.0,0.258,False,2001-08-08,100,0.01,,6.75,6.74,14010,1240400,,,,,,,,4.797,6.847,72.21,0.603,7.64,4.804,18.0188213,-2.7888492,6.75,0,0.0,NORMAL,True,121699823893,821473811277.75,810399127303.487,60484812474.821,0.497,94971971046,641060804560.5,6.659,0.075,13.581,1.013,13.446,0.346,5.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600029,南方航空,2024-10-11 15:00:00,5.8,5.96,5.96,5.76,6.0,100580740,587151300.0,0.794,False,2003-07-25,100,0.01,,5.8,5.79,119700,405599,,,,,,,,3.333,5.837,64.963,0.564,7.18,5.18,19.673435,0.8000073,5.79,0,0.0,NORMAL,True,18120909074,105101272629.2,35480739966.892,-4204050905.168,-0.232,12673340338,73505373960.4,1.958,-0.072,-25.0,2.962,-41.134,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600030,中信证券,2024-10-11 15:00:00,28.17,27.2,28.84,26.68,27.75,485999047,13374058536.0,3.991,False,2003-01-06,100,0.01,,28.17,28.16,665242,203700,,,,,,,,7.784,27.518,-41.855,0.824,32.89,16.785,32.89,-2.9177219,28.0,0,0.0,NORMAL,True,14820546829,417494804172.93,255506227331.96,19726147829.399,1.331,12176550974,343013440937.58,17.24,0.074,21.164,1.633,21.99,0.475,1.69,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600031,三一重工,2024-10-11 15:00:00,17.91,18.4,18.52,17.75,18.58,84415882,1529643579.0,0.997,False,2003-07-03,100,0.01,,17.92,17.91,49000,32837,,,,,,,,4.144,18.12,5.818,0.457,20.76,12.3806,48.8779,-2.8081586,17.95,0,0.0,NORMAL,True,8474978037,151786856642.67,69028696111.365,4525638271.758,0.534,8464215837,151594105640.67,8.145,0.068,33.539,2.198,32.328,0.22,1.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600036,招商银行,2024-10-11 15:00:00,38.43,38.73,39.22,38.03,38.73,90347580,3498241860.0,0.438,False,2002-04-09,100,0.01,,38.43,38.42,7300,7900,,,,,,,,3.073,38.719,59.3,0.472,41.37,24.928,52.435,-9.4676854,38.41,0,0.0,NORMAL,True,25219845601,969198666446.43,959766444191.656,146602962478.613,5.813,20628944429,792770334406.47,38.056,0.151,6.611,1.009,6.656,1.972,5.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600039,四川路桥,2024-10-11 15:00:00,6.76,7.12,7.14,6.67,7.11,43955647,300261614.0,0.656,False,2003-03-25,100,0.01,,6.77,6.76,40300,93120,,,,,,,,6.61,6.831,8.237,0.72,8.113,5.19,10.1973539,-1.76429,6.76,0,0.0,NORMAL,True,8712818205,58898651065.8,43964880662.43,9000341205.765,1.033,6700087365,45292590587.4,5.046,0.148,6.544,1.339,9.001,0.554,8.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600048,保利发展,2024-10-11 15:00:00,10.25,9.96,10.4,9.76,10.03,282175686,2864943674.0,2.357,False,2006-07-31,100,0.01,,10.26,10.25,206796,108500,,,,,,,,6.381,10.153,7.914,0.565,12.13,7.3,18.4436,-4.2260982,10.26,0,0.0,NORMAL,True,11970443418,122697045034.5,195273843477.834,12066206965.344,1.008,11970443418,122697045034.5,16.313,0.037,10.168,0.628,16.886,0.41,4.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600050,中国联通,2024-10-11 15:00:00,5.13,5.35,5.37,5.08,5.41,365234045,1905343726.0,1.179,False,2002-10-09,100,0.01,,5.14,5.13,237600,82289,,,,,,,,5.36,5.216,64.209,0.716,5.89,3.8484,12.5118,1.1346,5.12,0,0.0,NORMAL,True,31800581312,163136982130.56,163931996663.36,8172749397.184,0.257,30965652312,158853796360.56,5.155,0.053,19.961,0.995,18.586,0.132,2.57,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600061,国投资本,2024-10-11 15:00:00,7.52,7.62,7.81,7.45,7.76,89579064,683222462.0,1.394,False,1997-05-19,100,0.01,,7.53,7.52,223600,333868,,,,,,,,4.639,7.627,17.404,0.492,8.98,5.32,24.870189,0.1821548,7.53,0,0.0,NORMAL,True,6425311953,48318345886.56,50772815052.606,2358089486.751,0.367,6425311953,48318345886.56,7.902,0.037,20.49,0.951,25.15,0.11,1.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600085,同仁堂,2024-10-11 15:00:00,37.38,39.0,39.0,36.99,39.09,16662597,628836195.0,1.215,False,1997-06-25,100,0.01,,37.39,37.38,42200,23900,,,,,,,,5.142,37.739,-45.475,0.487,54.74,30.34,62.96,-3.0371686,37.39,0,0.0,NORMAL,True,1371470262,51265558393.56,12644955815.64,1669079308.854,1.217,1371470262,51265558393.560005,9.22,0.134,30.714,4.054,30.096,1.0,2.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600089,特变电工,2024-10-11 15:00:00,13.53,14.08,14.08,13.39,13.9,49185826,673579973.0,0.973,False,1997-06-18,100,0.01,,13.54,13.53,224660,469809,,,,,,,,4.964,13.694,34.74,0.399,16.56,11.72,22.6692032,-0.9939157,13.52,0,0.0,NORMAL,True,5052792541,68364283079.73,62644521923.318,10701814601.838,2.118,5052792541,68364283079.729996,12.398,0.099,6.388,1.091,10.937,0.2,1.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600104,上汽集团,2024-10-11 15:00:00,13.67,13.91,14.09,13.49,13.92,29933464,412297732.0,0.259,False,1997-11-25,100,0.01,,13.67,13.66,4800,8400,,,,,,,,4.31,13.773,72.649,0.456,16.07,11.49,31.7112,-10.8403361,13.63,0,0.0,NORMAL,True,11575299445,158234343413.15,286546537760.975,14110290023.455,1.219,11575299445,158234343413.15,24.755,0.047,11.214,0.552,11.594,0.37,2.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600111,北方稀土,2024-10-11 15:00:00,19.9,20.54,20.62,19.73,20.59,46005069,923438636.0,1.273,False,1997-09-24,100,0.01,,19.9,19.89,18900,113800,,,,,,,,4.322,20.072,20.017,0.41,22.69,15.01,61.4172,-1.038908,19.92,0,0.0,NORMAL,True,3615065842,71939810255.8,21498796562.374,2371483192.352,0.656,3615065842,71939810255.79999,5.947,0.063,30.335,3.346,52.925,0.07,0.35,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600115,中国东航,2024-10-11 15:00:00,3.69,3.77,3.77,3.66,3.77,132577711,491430982.0,0.907,False,1997-11-05,100,0.01,,3.7,3.69,1486900,74202,,,,,,,,2.918,3.706,-13.774,0.406,4.49,3.38,23.789,1.889,3.69,0,0.0,NORMAL,True,22291296570,82254884343.3,17275754841.75,-8158614544.62,-0.366,14619587918,53946279417.42,0.775,-0.27,-10.081,4.761,-17.571,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600132,重庆啤酒,2024-10-11 15:00:00,62.53,65.38,65.6,61.61,65.5,6389490,404251279.0,1.32,False,1997-10-30,100,0.01,,62.54,62.53,11700,5400,,,,,,,,6.092,63.268,52.255,0.488,80.65,49.73,202.59,-11.097258,62.56,0,0.0,NORMAL,True,483971198,30262719010.94,1703094645.762,1336728448.876,2.762,483971198,30262719010.940002,3.519,0.806,22.639,17.769,22.04,2.8,4.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600150,中国船舶,2024-10-11 15:00:00,40.48,42.43,42.58,39.8,42.13,86795885,3548674152.0,1.941,False,1998-05-20,100,0.01,,40.49,40.48,145660,201300,,,,,,,,6.599,40.885,-1.799,0.763,45.95,24.6,141.92062,-0.1439648,40.56,0,0.0,NORMAL,True,4472428758,181043916123.84,48727111318.41,2956275409.038,0.661,4472428758,181043916123.84,10.895,0.078,61.24,3.715,47.456,0.2,0.49,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600161,天坛生物,2024-10-11 15:00:00,23.02,23.78,23.79,22.74,23.79,17140528,397466478.0,0.867,False,1998-06-16,100,0.01,,23.02,23.01,22976,13400,,,,,,,,4.414,23.188,62.359,0.46,27.6,20.041586,36.8395107,-0.0400544,22.99,0,0.0,NORMAL,True,1977371446,45519090686.92,10315946833.782,1109305381.206,0.561,1977371446,45519090686.92,5.217,0.123,41.033,4.412,35.856,0.125,0.54,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600176,中国巨石,2024-10-11 15:00:00,10.86,11.14,11.34,10.8,11.17,36582670,403324419.0,0.914,False,1999-04-22,100,0.01,,10.87,10.86,16500,51300,,,,,,,,4.834,11.025,12.381,0.53,13.015,8.225,23.6723586,-2.0150914,10.87,0,0.0,NORMAL,True,4003136728,43474064866.08,28522349187.0,3046387050.008,0.761,4003136728,43474064866.079994,7.125,0.068,14.27,1.524,22.391,0.275,2.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600183,生益科技,2024-10-11 15:00:00,19.15,20.1,20.1,18.85,20.07,33356080,641760131.0,1.407,False,1998-10-28,100,0.01,,19.16,19.15,48300,27900,,,,,,,,6.228,19.239,-19.46,0.683,23.95,12.65,34.5,-3.7528319,19.13,0,0.0,NORMAL,True,2429397730,46522966529.5,14576386380.0,1163681512.67,0.479,2371338882,45411139590.299995,6.0,0.105,39.979,3.191,30.157,0.45,2.35,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600188,兖矿能源,2024-10-11 15:00:00,15.72,16.65,16.66,15.57,16.64,80442217,1284929053.0,1.366,False,1998-07-01,100,0.01,,15.72,15.71,185235,166900,,,,,,,,6.55,15.973,22.504,0.859,20.315367,12.59,25.4384448,-6.3301529,15.71,0,0.0,NORMAL,True,10039860402,157826605519.44,56654932248.486,20581713824.1,2.05,5887172382,92546349845.04001,5.643,0.303,7.668,2.785,9.176,1.146,7.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600196,复星医药,2024-10-11 15:00:00,25.72,26.57,26.68,25.5,26.58,22129781,574382683.0,1.045,False,1998-08-07,100,0.01,,25.73,25.72,25200,23400,,,,,,,,4.439,25.955,50.138,0.431,30.44,20.1102,90.4402,-2.7998004,25.72,0,0.0,NORMAL,True,2671326465,68706516679.8,46943219969.445,2385494533.245,0.893,2118488825,54487532579.0,17.573,0.039,28.801,1.463,37.492,0.27,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600219,XD南山铝,2024-10-11 15:00:00,4.14,4.28,4.28,4.1,4.19,128413387,536090603.0,1.097,False,1999-12-23,100,0.01,,4.15,4.14,205100,391235,,,,,,,,4.296,4.174,15.868,0.622,4.77,2.5302,12.168186,0.3554184,4.14,0,0.0,NORMAL,True,11708552848,48473408790.72,48274363392.304,3477440195.856,0.297,11708552848,48473408790.71999,4.123,0.089,13.939,1.004,11.159,0.16,3.86,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600233,圆通速递,2024-10-11 15:00:00,17.44,17.44,17.73,17.1,17.39,22014730,383088536.0,0.639,False,2000-06-08,100,0.01,,17.44,17.41,23000,300,,,,,,,,3.623,17.401,2.078,0.611,19.55,10.37,38.4,-0.745,17.41,0,0.0,NORMAL,True,3445393737,60087666773.28,29640722319.411,3721025235.96,1.08,3445393737,60087666773.28001,8.603,0.129,16.148,2.027,15.613,0.35,2.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600276,恒瑞医药,2024-10-11 15:00:00,50.2,52.13,52.57,49.68,52.57,49542203,2518858627.0,0.777,False,2000-10-18,100,0.01,,50.21,50.2,12428,192980,,,,,,,,5.497,50.842,70.455,0.607,57.53,35.31032,96.7050771,-0.9504168,50.18,0,0.0,NORMAL,True,6379002274,320225914154.8,42624493194.868,4299447532.676,0.674,6379002274,320225914154.8,6.682,0.127,74.48,7.512,58.989,0.2,0.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600309,万华化学,2024-10-11 15:00:00,82.0,85.2,85.4,80.9,85.45,24978330,2061659747.0,0.796,False,2001-01-05,100,0.01,,82.0,81.82,5100,1700,,,,,,,,5.266,82.537,37.33,0.635,100.4,64.635,142.635,-14.82651,81.46,0,0.0,NORMAL,True,3139746626,257459223332.0,89850129196.242,16816482928.856,5.356,3139746626,257459223332.0,28.617,0.182,15.309,2.865,15.678,2.145,2.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600332,白云山,2024-10-11 15:00:00,28.71,29.33,29.46,28.39,29.33,13190398,380520916.0,0.938,False,2001-02-06,100,0.01,,28.72,28.71,11900,75800,,,,,,,,3.648,28.848,50.571,0.502,33.72,24.3,43.5,-1.793,28.71,0,0.0,NORMAL,True,1625790949,46676458145.79,36263267117.445,4056348417.755,2.495,1405890949,40363129145.79,22.305,0.104,11.507,1.287,12.3,0.749,2.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600346,恒力石化,2024-10-11 15:00:00,14.95,15.2,15.25,14.76,15.11,20893666,314132264.0,0.297,False,2001-08-20,100,0.01,,14.95,14.94,458465,88200,,,,,,,,3.243,15.034,-62.31,0.465,17.23,10.56,47.4718,-2.7713122,14.93,0,0.0,NORMAL,True,7039099786,105234541800.7,60233576868.802,6905356890.066,0.981,7039099786,105234541800.7,8.557,0.13,15.239,1.747,13.36,0.55,3.68,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600362,江西铜业,2024-10-11 15:00:00,22.94,23.45,23.53,22.7,23.29,21697635,501263288.0,1.046,False,2002-01-11,100,0.01,,22.95,22.94,11400,2399,,,,,,,,3.564,23.102,-20.001,0.41,27.963,15.903,73.473,-1.789,22.92,0,0.0,NORMAL,True,3462729405,79435012550.7,74244381172.605,6506468551.995,1.879,2075247405,47606175470.700005,21.441,0.091,12.208,1.069,11.746,0.6,2.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600372,中航机载,2024-10-11 15:00:00,12.51,13.04,13.04,12.41,13.14,49360864,626146812.0,1.038,False,2001-07-06,100,0.01,,12.51,12.5,84635,283236,,,,,,,,4.795,12.685,33.976,0.6,14.26,9.684,49.31277,0.157944,12.51,0,0.0,NORMAL,True,4838896630,60534596841.3,36422374934.01,1887169685.7,0.39,4756801798,59507590492.979996,7.527,0.048,32.076,1.662,34.273,0.126,1.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600406,国电南瑞,2024-10-11 15:00:00,26.65,27.2,27.25,26.36,27.12,32840639,882110747.0,0.411,False,2003-10-16,100,0.01,,26.66,26.65,11600,9100,,,,,,,,3.282,26.86,49.529,0.382,30.44,19.5413,32.0939441,-2.2624832,26.58,0,0.0,NORMAL,True,8032824078,214074761678.7,45433652985.168,7181344725.732,0.894,7984484714,212786517628.09998,5.656,0.162,29.809,4.711,28.967,0.54,2.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600415,小商品城,2024-10-11 15:00:00,11.1,10.5,11.1,10.45,10.09,194832439,2149718305.0,3.562,False,2002-05-09,100,0.01,,0.0,11.1,0,11352755,,,,,,,,6.442,11.033,100.0,1.833,11.1,6.58,18.786,-0.555875,11.1,0,0.0,NORMAL,True,5484334176,60876109353.6,18081849778.272,2676355077.888,0.488,5469530026,60711783288.6,3.297,0.117,22.745,3.366,28.608,0.2,1.8,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600426,华鲁恒升,2024-10-11 15:00:00,23.63,24.59,24.67,23.34,24.52,26532261,635332868.0,1.254,False,2002-06-20,100,0.01,,23.64,23.63,8700,20788,,,,,,,,5.424,23.945,57.233,0.585,31.75,19.83,39.08,-2.4370422,23.62,0,0.0,NORMAL,True,2123266665,50172791293.95,29927443643.175,3575581063.86,1.684,2115693275,49993832088.25,14.095,0.136,14.032,1.676,12.262,0.6,2.54,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600436,片仔癀,2024-10-11 15:00:00,238.63,251.0,254.48,235.01,250.1,4061488,982622413.0,0.673,False,2003-06-16,100,0.01,,238.64,238.63,100,22700,,,,,,,,7.785,241.936,82.06,0.687,284.34,178.37,487.1,-6.1764265,238.67,0,0.0,NORMAL,True,603317210,143969585822.3,13669358026.97,2797581902.77,4.637,603317210,143969585822.3,22.657,0.217,51.462,10.532,48.344,2.32,0.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600438,通威股份,2024-10-11 15:00:00,20.63,21.4,21.5,20.3,21.53,36494658,762190220.0,0.811,False,2004-03-02,100,0.01,,20.64,20.63,69200,57058,,,,,,,,5.574,20.884,12.26,0.482,30.549,15.79,64.101,-5.15,20.63,0,0.0,NORMAL,True,4501978229,92875810864.27,51363069614.661,13573464360.435,3.015,4501978229,92875810864.26999,11.409,-0.055,6.842,1.808,-32.85,0.905,4.39,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600460,士兰微,2024-10-11 15:00:00,24.2,24.88,25.7,23.86,26.39,129576810,3169183780.0,7.787,False,2003-03-11,100,0.01,,24.2,24.19,139900,74100,,,,,,,,6.972,24.457,-18.701,1.095,28.87,15.74,74.58,0.5582238,24.21,0,0.0,NORMAL,True,1664071845,40270538649.0,12006278361.675,-36609580.59,-0.022,1664071845,40270538649.0,7.215,-0.001,-1100.0,3.354,-2016.666,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600489,中金黄金,2024-10-11 15:00:00,14.14,14.11,14.49,14.0,13.86,94986540,1354923572.0,1.96,False,2003-08-14,100,0.01,,14.14,14.13,205300,170800,,,,,,,,3.535,14.264,6.632,0.697,18.248,8.118,21.225045,-0.0672872,14.14,0,0.0,NORMAL,True,4847312564,68540999654.96,25637436150.996,2976249914.296,0.614,4847312564,68540999654.96,5.289,0.13,23.029,2.673,20.433,0.402,2.84,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600515,海南机场,2024-10-11 15:00:00,3.42,3.51,3.52,3.39,3.51,57644657,199211784.0,0.628,False,2002-08-06,100,0.01,,3.43,3.42,177832,47200,,,,,,,,3.704,3.455,25.023,0.476,4.24,2.96,13.933689,0.5029544,3.43,0,0.0,NORMAL,True,11425309602,39074558838.84,23239079730.468,948300696.966,0.083,9176012508,31381962777.36,2.034,0.028,41.204,1.681,58.965,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600519,贵州茅台,2024-10-11 15:00:00,1604.99,1615.4,1639.96,1590.0,1640.0,4191471,6764982707.0,0.334,False,2001-08-27,100,0.01,,1605.0,1604.99,6700,2700,,,,,,,,3.046,1613.987,-39.655,0.33,1910.0,1245.83,2489.109,-210.930852,1602.78,0,0.0,NORMAL,True,1256197800,2016184907022.0,218575904804.4,74733719517.6,59.492,1256197800,2016184907022.0,173.998,0.368,26.978,9.224,25.061,30.876,1.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600547,山东黄金,2024-10-11 15:00:00,27.39,27.66,27.96,27.25,27.16,40377735,1115025711.0,1.117,False,2003-08-28,100,0.01,,27.4,27.39,16100,10994,,,,,,,,2.614,27.614,50.73,0.545,33.11,19.49,33.7006043,-0.6365771,27.38,0,0.0,NORMAL,True,4473429525,122527234689.75,23481031576.725,2326183353.0,0.52,3614443347,98999603274.33,5.249,0.12,52.673,5.218,43.27,0.14,0.51,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600570,恒生电子,2024-10-11 15:00:00,23.38,24.38,25.22,23.11,25.46,128719439,3074413624.0,6.796,False,2003-12-16,100,0.01,,23.39,23.38,163942,141783,,,,,,,,8.288,23.884,-16.014,1.326,34.2102,15.23,66.870902,-0.9215965,23.43,0,0.0,NORMAL,True,1894144775,44285104839.5,7798194038.675,1424396870.8,0.752,1894144775,44285104839.5,4.117,0.129,31.09,5.678,43.947,0.13,0.56,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600584,长电科技,2024-10-11 15:00:00,36.55,37.62,38.68,36.02,38.17,68346194,2527090854.0,3.819,False,2003-06-03,100,0.01,,36.55,36.54,37910,287400,,,,,,,,6.969,36.974,69.384,0.765,42.0,19.85,52.88,1.5285786,36.53,0,0.0,NORMAL,True,1789414570,65403102533.5,26545965145.95,1470898776.54,0.822,1789414570,65403102533.49999,14.835,0.06,44.464,2.463,41.021,0.1,0.27,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600585,海螺水泥,2024-10-11 15:00:00,24.87,24.8,25.3,24.65,24.97,26380323,659162342.0,0.66,False,2002-02-07,100,0.01,,24.87,24.86,2200,21900,,,,,,,,2.603,24.986,5.897,0.428,28.75,19.53,56.63,-13.0801214,24.87,0,0.0,NORMAL,True,5299302579,131793655139.73,183546644126.244,10429027475.472,1.968,3999702579,99472603139.73001,34.636,0.039,12.637,0.718,18.074,0.96,3.86,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600588,用友网络,2024-10-11 15:00:00,11.06,11.65,11.77,10.88,11.77,58831950,662273680.0,1.722,False,2001-05-18,100,0.01,,11.06,11.05,3000,166600,,,,,,,,7.562,11.257,5.84,0.624,18.46,8.03,53.9913,-0.9094898,11.05,0,0.0,NORMAL,True,3416997409,37791991343.54,9324985929.161,-967010266.747,-0.283,3416997409,37791991343.54,2.729,-0.098,-39.081,4.052,-41.268,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600600,青岛啤酒,2024-10-11 15:00:00,70.65,73.1,73.25,69.75,73.1,6435483,458196973.0,0.908,False,1993-08-27,100,0.01,,70.66,70.65,9300,5700,,,,,,,,4.788,71.198,25.217,0.347,86.18,53.2,121.85,-8.59,70.62,0,0.0,NORMAL,True,1364196788,96380503072.2,28394391945.432,4267207552.864,3.128,709030943,50093036122.950005,20.814,0.157,22.586,3.394,21.493,2.0,2.83,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600660,福耀玻璃,2024-10-11 15:00:00,57.84,58.3,59.19,57.5,58.36,17705776,1030569938.0,0.884,False,1993-06-10,100,0.01,,57.85,57.84,6800,5687,,,,,,,,2.896,58.205,3.158,0.525,64.02,34.6,64.02,-11.6466464,57.7,0,0.0,NORMAL,True,2609743532,150947565890.88,31627481864.308,5629216798.524,2.157,2002986332,115852729442.88,12.119,0.198,26.815,4.772,23.99,1.3,2.25,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600674,川投能源,2024-10-11 15:00:00,18.15,18.03,18.48,17.81,18.0,33183607,604257932.0,0.681,False,1993-09-24,100,0.01,,18.16,18.15,34902,7200,,,,,,,,3.722,18.209,-0.904,0.485,20.47,13.45,20.47,-3.178747,18.14,0,0.0,NORMAL,True,4874606828,88474113928.2,39820663177.932,4401769965.684,0.903,4874606828,88474113928.2,8.169,0.115,20.099,2.221,19.206,0.4,2.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600690,海尔智家,2024-10-11 15:00:00,31.45,32.07,32.3,31.02,32.07,33536782,1060391117.0,0.536,False,1993-11-19,100,0.01,,31.46,31.45,13700,22200,,,,,,,,3.991,31.618,32.741,0.435,35.37,19.07317,35.37,-4.53949,31.44,0,0.0,NORMAL,True,9382913334,295092624354.3,105116778080.802,16598373687.846,1.769,6254501095,196704059437.75,11.203,0.171,17.778,2.807,16.346,0.801,2.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600732,爱旭股份,2024-10-11 15:00:00,9.0,9.33,9.43,8.86,9.57,42749445,390059553.0,2.677,False,1996-08-16,100,0.01,,9.0,8.99,186320,101300,,,,,,,,5.956,9.124,-18.255,0.611,22.2,7.36,36.2472604,0.758652,9.0,0,0.0,NORMAL,True,1827789372,16450104348.0,7234390334.376,756704800.008,0.414,1597092603,14373833427.0,3.958,-0.317,21.739,2.273,-7.159,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600741,华域汽车,2024-10-11 15:00:00,16.86,17.29,17.39,16.7,17.29,20015761,339665065.0,0.635,False,1996-08-26,100,0.01,,16.87,16.86,13100,34500,,,,,,,,3.991,16.969,71.818,0.603,19.7,13.17,32.65,-9.583396,16.85,0,0.0,NORMAL,True,3152723984,53154926370.24,58051106717.392,7213432475.392,2.288,3152723984,53154926370.24,18.413,0.124,7.368,0.915,7.346,0.75,4.45,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600745,闻泰科技,2024-10-11 15:00:00,31.0,32.36,32.85,30.5,32.9,32904869,1032319182.0,2.648,False,1996-08-28,100,0.01,,31.0,30.99,56600,55528,,,,,,,,7.143,31.372,-38.641,0.63,54.075,24.06,171.2362,0.6262,31.03,0,0.0,NORMAL,True,1242809846,38527105226.0,35642543573.434,1180669353.7,0.95,1242809846,38527105226.0,28.679,0.001,32.631,1.08,543.859,0.125,0.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600760,中航沈飞,2024-10-11 15:00:00,45.35,47.11,47.11,44.98,48.11,26882958,1230509053.0,0.979,False,1996-10-11,100,0.01,,45.35,45.34,26196,19200,,,,,,,,4.427,45.772,-23.836,0.868,51.38,32.99,60.2789504,-0.3816224,45.36,0,0.0,NORMAL,True,2755699513,124970972914.55,15729532820.204,3006468168.683,1.091,2744736813,124473814469.55,5.708,0.199,41.567,7.944,39.885,0.4,0.88,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600795,国电电力,2024-10-11 15:00:00,5.18,5.27,5.35,5.14,5.27,141865536,741194213.0,0.795,False,1997-03-18,100,0.01,,5.19,5.18,311000,626100,,,,,,,,3.985,5.224,26.442,0.502,6.09,3.39,6.8937,-0.96604,5.19,0,0.0,NORMAL,True,17835619082,92388506844.76,54630501248.166,5600384391.748,0.314,17835619082,92388506844.76,3.063,0.171,16.496,1.691,9.866,0.12,2.32,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600803,新奥股份,2024-10-11 15:00:00,19.37,19.95,19.95,19.11,19.72,11144669,217704736.0,0.392,False,1994-01-03,100,0.01,,19.37,19.36,5700,5700,,,,,,,,4.26,19.534,-5.832,0.422,22.64,14.04,22.64,-0.251074,19.32,0,0.0,NORMAL,True,3097087607,59990586947.59,22249477368.688,7092330620.03,2.29,2839866085,55008206066.450005,7.184,0.333,8.458,2.696,8.087,0.66,3.41,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600809,山西汾酒,2024-10-11 15:00:00,199.36,208.5,208.5,196.56,209.35,10349842,2083314204.0,0.848,False,1994-01-06,100,0.01,,199.39,199.36,100,1900,,,,,,,,5.703,201.289,76.667,0.565,269.31,147.01,371.28,-13.116728,199.45,0,0.0,NORMAL,True,1219964222,243212067297.92,30922433135.034,10438013883.432,8.556,1219964222,243212067297.92,25.347,0.39,23.3,7.865,20.131,4.37,2.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600837,海通证券,2024-10-11 15:00:00,10.62,10.62,10.62,10.62,9.65,5308618,56377523.0,0.055,False,1994-02-24,100,0.01,,0.0,10.62,0,436248482,,,,,,,,0.0,10.619,100.0,0.246,10.62,7.5308,30.9358,-3.180252,10.62,0,0.0,NORMAL,True,13064200000,138741804000.0,163028151800.0,1005943400.0,0.077,9654631180,102532183131.59999,12.479,-0.011,137.922,0.851,-74.265,0.13,1.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600845,宝信软件,2024-10-11 15:00:00,30.02,31.75,31.75,29.52,31.84,29269922,888487645.0,1.38,False,1994-03-11,100,0.01,,30.03,30.02,47780,55541,,,,,,,,7.004,30.354,0.228,0.658,40.2748389,27.47,45.333152,-2.572301,29.98,0,0.0,NORMAL,True,2884409605,86589976342.1,10481944504.57,2552702500.425,0.885,2121154226,63677049864.52,3.634,0.259,33.92,8.26,31.8,0.833,2.77,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600875,东方电气,2024-10-11 15:00:00,14.65,15.1,15.1,14.52,15.15,26186229,387486008.0,1.294,False,1995-10-10,100,0.01,,14.66,14.65,84900,27800,,,,,,,,3.828,14.797,-6.663,0.466,18.595,12.26,46.115,-0.685,14.65,0,0.0,NORMAL,True,3117499457,45671367045.05,37428698480.742,3550831881.523,1.139,2023304059,29641404464.350002,12.006,0.086,12.862,1.22,14.1,0.475,3.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600886,国投电力,2024-10-11 15:00:00,16.43,16.55,16.8,16.23,16.5,43339971,714758318.0,0.622,False,1996-01-18,100,0.01,,16.43,16.42,9260,80900,,,,,,,,3.455,16.491,6.175,0.428,18.7152,11.0352,18.7152,-2.1255956,16.36,0,0.0,NORMAL,True,7454179797,122472174064.71,53461377504.084,6701307637.503,0.899,6965873347,114449299091.20999,7.172,0.133,18.275,2.29,17.222,0.495,3.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600887,伊利股份,2024-10-11 15:00:00,27.35,27.63,28.07,27.0,27.62,83716740,2298560853.0,1.328,False,1996-03-12,100,0.01,,27.36,27.35,21800,57362,,,,,,,,3.874,27.456,-41.386,0.414,31.96,21.13,47.83,-8.0163683,27.38,0,0.0,NORMAL,True,6365962305,174109069041.75,52983904264.515,10427446255.59,1.638,6305094159,172444325248.65,8.323,0.219,16.697,3.286,14.937,1.2,4.39,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600893,航发动力,2024-10-11 15:00:00,39.94,41.66,41.66,39.58,41.97,27817845,1126375465.0,1.044,False,1996-04-08,100,0.01,,39.94,39.93,6400,15400,,,,,,,,4.956,40.491,63.494,0.703,45.42,28.13,81.132,-0.3835,39.9,0,0.0,NORMAL,True,2665594238,106463833865.72,39666707855.678,1420761728.854,0.533,2665124758,106445082834.51999,14.881,0.032,74.934,2.683,82.52,0.16,0.4,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600900,长江电力,2024-10-11 15:00:00,29.21,29.2,29.75,29.0,29.18,142589633,4191339711.0,0.594,False,2003-11-18,100,0.01,,29.21,29.2,8800,496900,,,,,,,,2.57,29.394,83.348,0.452,32.28,21.0,32.28,-5.0017297,29.15,0,0.0,NORMAL,True,24468217716,714716639484.36,193812752528.436,27233126317.908,1.113,24007256503,701251962452.63,7.921,0.153,26.244,3.687,24.041,0.82,2.81,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600905,三峡能源,2024-10-11 15:00:00,4.61,4.68,4.72,4.57,4.68,140463971,652613084.0,0.491,False,2021-06-10,100,0.01,,4.62,4.61,672500,120600,,,,,,,,3.205,4.646,15.188,0.395,5.33,4.002,8.57688,2.96688,4.61,0,0.0,NORMAL,True,28621259200,131944004912.0,84518578417.6,7183936059.2,0.251,28585856566,131780798769.26001,2.953,0.079,18.366,1.561,19.7,0.078,1.69,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600918,中泰证券,2024-10-11 15:00:00,6.75,6.86,6.99,6.69,6.96,67730498,461867587.0,1.705,False,2020-06-03,100,0.01,,6.75,6.74,77600,44500,,,,,,,,4.31,6.819,-16.864,0.485,8.05,5.29,22.842,5.022,6.75,0,0.0,NORMAL,True,6968625756,47038223853.0,36989465512.848,1797905445.048,0.258,3972809819,26816466278.25,5.308,0.015,26.162,1.271,83.333,0.04,0.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600919,江苏银行,2024-10-11 15:00:00,8.36,8.4,8.68,8.3,8.45,187065208,1583617013.0,1.019,False,2016-08-02,100,0.01,,8.37,8.36,348900,686200,,,,,,,,4.497,8.465,27.102,0.545,9.1,5.89,10.1622276,3.4307468,8.34,0,0.0,NORMAL,True,18351324463,153417072510.68,222876835603.135,28756525433.521,1.567,18351324463,153417072510.68,12.145,0.136,5.335,0.688,5.036,0.47,5.62,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600926,杭州银行,2024-10-11 15:00:00,13.94,14.04,14.25,13.77,14.02,37602405,526786885.0,0.701,False,2016-10-27,100,0.01,,13.95,13.94,51300,33500,,,,,,,,3.424,14.009,29.159,0.567,15.46,9.03,16.83,5.06,13.89,0,0.0,NORMAL,True,5930288407,82668220393.58,100500597633.429,14380949386.975,2.425,5362748154,74756709266.76,16.947,0.159,5.748,0.822,5.149,0.52,3.73,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600938,中国海油,2024-10-11 15:00:00,30.07,30.49,30.65,29.83,29.99,73057151,2209763269.0,2.571,False,2022-04-21,100,0.01,,30.08,30.07,57300,478100,,,,,,,,2.734,30.247,66.545,0.733,35.01964,17.92964,35.01964,9.52657,30.07,0,0.0,NORMAL,True,47529953984,1429225716298.88,718652904238.08,123863060082.304,2.606,2841851853,85454485219.71,15.12,0.194,11.538,1.988,10.22,1.141,3.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600941,中国移动,2024-10-11 15:00:00,108.57,108.0,110.0,106.9,108.8,18020089,1958873349.0,2.375,False,2022-01-05,100,0.01,,108.57,108.56,19700,23900,,,,,,,,2.849,108.704,-8.28,0.519,119.0,82.7862,119.0,44.8238,108.68,0,0.0,NORMAL,True,21470123856,2331011347045.92,1343364179546.064,131762150104.272,6.137,758622867,82363684670.19,62.569,0.101,17.691,1.735,17.165,4.564,4.2,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600958,东方证券,2024-10-11 15:00:00,10.61,10.92,11.07,10.5,11.04,133836973,1438020229.0,1.8,False,2015-03-23,100,0.01,,10.62,10.61,219140,145664,,,,,,,,5.163,10.744,2.033,0.616,12.52,7.19,34.582287,6.824324,10.62,0,0.0,NORMAL,True,8496645292,90149406548.12,75407726966.5,2752913074.608,0.324,7434639540,78881525519.4,8.875,0.039,32.746,1.195,30.401,0.15,1.41,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600989,宝丰能源,2024-10-11 15:00:00,16.81,17.3,17.35,16.66,17.24,25905859,440372799.0,0.353,False,2019-05-16,100,0.01,,16.82,16.81,6700,35000,,,,,,,,4.002,16.998,62.015,0.419,19.07,12.56,20.3,5.96,16.8,0,0.0,NORMAL,True,7333360000,123273781600.0,40047478960.0,5654020560.0,0.771,7333360000,123273781599.99998,5.461,0.167,21.802,3.078,18.411,0.581,3.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.600999,招商证券,2024-10-11 15:00:00,20.01,20.0,20.77,19.8,21.36,122145657,2464360041.0,1.646,False,2009-11-17,100,0.01,,20.02,20.01,82700,553041,,,,,,,,4.541,20.175,86.298,0.774,23.52,12.267,29.16651,4.312422,19.99,0,0.0,NORMAL,True,8696526806,174017501388.06,108576137172.91,8766099020.448,1.008,7422005272,148514325492.72,12.485,0.08,19.851,1.602,19.811,0.353,1.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601006,大秦铁路,2024-10-11 15:00:00,6.63,6.7,6.75,6.61,6.68,111016978,740971883.0,0.608,False,2006-08-01,100,0.01,,6.64,6.63,311400,688200,,,,,,,,2.096,6.674,37.796,0.452,7.52,5.84,21.55807,-1.72193,6.64,0,0.0,NORMAL,True,18257250148,121045568481.24,150750114472.036,11921984346.644,0.653,18257250148,121045568481.24,8.257,0.068,10.153,0.802,11.797,0.382,5.76,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601009,南京银行,2024-10-11 15:00:00,10.42,10.45,10.68,10.27,10.39,73489774,772496851.0,0.776,False,2007-07-19,100,0.01,,10.42,10.41,60400,306728,,,,,,,,3.946,10.511,36.965,0.682,11.93,6.4933,11.93,-1.76065,10.41,0,0.0,NORMAL,True,10596054022,110410882909.24,148196411551.692,18500710322.412,1.746,9464945760,98624734819.2,13.986,0.13,5.967,0.745,5.687,0.537,5.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601012,隆基绿能,2024-10-11 15:00:00,16.2,16.7,16.82,15.99,16.95,160525512,2624754416.0,2.118,False,2012-04-11,100,0.01,,16.21,16.2,87900,167402,,,,,,,,4.897,16.351,-16.127,0.494,26.91,12.61,73.030447,-0.1677414,16.21,0,0.0,NORMAL,True,7578045159,122764331575.8,63845030464.575,10753246080.621,1.419,7578037613,122764209330.59999,8.425,-0.057,11.416,1.922,-33.471,0.17,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601021,春秋航空,2024-10-11 15:00:00,57.18,57.8,57.9,55.92,57.9,6908416,393728578.0,0.706,False,2015-01-21,100,0.01,,57.18,57.16,4400,100,,,,,,,,3.42,56.992,-62.29,0.448,67.62,46.2212,74.22414,9.11914,57.3,0,0.0,NORMAL,True,978548805,55953420669.9,16415156203.875,2257512093.135,2.307,978548805,55953420669.9,16.775,0.169,24.785,3.408,20.126,0.7,1.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601059,信达证券,2024-10-11 15:00:00,15.62,15.49,16.14,15.36,15.75,47409516,744031046.0,6.855,False,2023-02-01,100,0.01,,15.63,15.62,26000,188991,,,,,,,,4.952,15.693,59.345,0.604,22.244,11.91,23.23,9.81,15.59,0,0.0,NORMAL,True,3243000000,50655660000.0,18306735000.0,1465836000.0,0.452,691600000,10802792000.0,5.645,0.073,34.557,2.767,37.458,0.046,0.29,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601066,中信建投,2024-10-11 15:00:00,27.85,26.26,28.98,25.8,26.77,69911385,1911475797.0,1.834,False,2018-06-20,100,0.01,,27.85,27.84,158500,7800,,,,,,,,11.879,27.341,-53.702,0.866,31.35,17.49,58.85,4.265,27.8,0,0.0,NORMAL,True,7756694797,216023950096.45,73207685494.086,7035322180.879,0.907,3811362018,106146432201.3,9.438,0.076,30.705,2.95,38.68,0.25,0.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601088,中国神华,2024-10-11 15:00:00,42.6,43.15,44.05,42.0,42.95,51444614,2207725230.0,0.312,False,2007-10-09,100,0.01,,42.6,42.55,25400,500,,,,,,,,4.773,42.914,-73.469,0.69,47.5,27.04,73.95,-4.67,42.22,0,0.0,NORMAL,True,19868519955,846398950083.0,397112108340.585,59685033944.82,3.004,16491037955,702518216883.0,19.987,0.14,14.181,2.131,15.138,2.26,5.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601100,恒立液压,2024-10-11 15:00:00,58.9,61.22,61.25,58.03,61.21,7351837,435318613.0,0.548,False,2011-10-28,100,0.01,,58.9,58.86,600,700,,,,,,,,5.261,59.212,75.61,0.473,69.3,41.55,135.01,0.4122927,58.94,0,0.0,NORMAL,True,1340820992,78974356428.8,14648469337.6,2499290329.088,1.864,1340820992,78974356428.8,10.925,0.171,31.598,5.391,31.497,0.7,1.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601111,中国国航,2024-10-11 15:00:00,7.09,7.25,7.29,7.07,7.31,110483107,790282701.0,0.949,False,2006-08-18,100,0.01,,7.1,7.09,147900,224400,,,,,,,,3.01,7.152,26.226,0.593,8.6,6.17,29.06113,1.75193,7.09,0,0.0,NORMAL,True,16593720146,117649475835.14,36605746642.076,-1045404369.198,-0.063,11638109474,82514196170.66,2.206,-0.01,-112.539,3.213,-308.26,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601117,中国化学,2024-10-11 15:00:00,7.97,8.15,8.24,7.82,8.32,120241028,967995070.0,1.988,False,2010-01-07,100,0.01,,7.98,7.97,175400,58800,,,,,,,,5.048,8.05,-42.266,0.774,9.06,5.502,14.919,2.181,7.98,0,0.0,NORMAL,True,6109070562,48689292379.14,59447365638.822,5424854659.056,0.888,6049510562,48214599179.14,9.731,0.089,8.975,0.819,9.15,0.178,2.23,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601138,工业富联,2024-10-11 15:00:00,24.59,25.4,25.92,24.12,25.8,145864388,3645912133.0,0.734,False,2018-06-08,100,0.01,,24.6,24.59,143800,321320,,,,,,,,6.977,24.995,46.896,0.619,28.89,12.05,28.89,6.67007,24.59,0,0.0,NORMAL,True,19867909422,488551892686.98,138697875674.982,21040116077.898,1.059,19863959993,488454776227.87,6.981,0.163,23.22,3.522,21.608,0.58,2.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601166,兴业银行,2024-10-11 15:00:00,19.0,19.31,19.7,18.81,19.4,100090475,1929354615.0,0.482,False,2007-02-05,100,0.01,,19.01,19.0,700,58049,,,,,,,,4.588,19.276,43.069,0.558,21.05,12.91,24.005,-4.8589159,18.96,0,0.0,NORMAL,True,20774301721,394711732699.0,728533987053.749,77114207988.352,3.712,20774301721,394711732699.0,35.069,0.106,5.118,0.541,5.093,1.04,5.47,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601169,北京银行,2024-10-11 15:00:00,5.72,5.84,5.91,5.68,5.85,112686787,653217512.0,0.533,False,2007-09-19,100,0.01,,5.73,5.72,656345,744604,,,,,,,,3.932,5.796,37.017,0.47,6.34,4.05,6.847399,-0.6312188,5.72,0,0.0,NORMAL,True,21142984272,120937870035.84,259889562671.424,25625296937.664,1.212,21142984272,120937870035.84,12.292,0.099,4.719,0.465,4.657,0.32,5.59,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601186,中国铁建,2024-10-11 15:00:00,9.33,9.57,9.85,9.28,9.58,343231263,3285449365.0,2.984,False,2008-03-10,100,0.01,,9.34,9.33,175600,442200,,,,,,,,5.95,9.572,38.084,1.595,9.85,6.72,26.014,1.154,9.36,0,0.0,NORMAL,True,13579541500,126697122195.0,255933618650.5,26099878763.0,1.922,11503245500,107325280515.0,18.847,0.095,4.854,0.495,5.203,0.35,3.75,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601211,国泰君安,2024-10-11 15:00:00,17.79,17.79,17.79,17.79,16.17,5577662,99226607.0,0.075,False,2015-06-26,100,0.01,,0.0,17.79,0,349519538,,,,,,,,0.0,17.79,100.0,0.26,17.79,12.53,33.0595,10.4995,17.79,0,0.0,NORMAL,True,8903730620,158397367729.8,148175884978.04,9375628342.86,1.053,7480322856,133074943608.23999,16.642,0.058,16.894,1.068,18.321,0.55,3.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601225,陕西煤业,2024-10-11 15:00:00,25.4,25.77,26.26,25.1,25.58,45855271,1178290996.0,0.473,False,2014-01-28,100,0.01,,25.4,25.38,4800,1000,,,,,,,,4.535,25.695,-29.006,0.521,29.87,16.065,29.87,-3.21752,25.33,0,0.0,NORMAL,True,9695000000,246253000000.0,88767420000.0,21241745000.0,2.191,9695000000,246253000000.0,9.156,0.227,11.592,2.774,12.182,1.315,5.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601229,上海银行,2024-10-11 15:00:00,7.65,7.86,7.9,7.57,7.85,89509366,692184967.0,0.646,False,2016-11-16,100,0.01,,7.65,7.64,392034,155600,,,,,,,,4.204,7.733,7.296,0.711,8.66,5.29,10.1972705,4.69,7.64,0,0.0,NORMAL,True,14206673199,108681049972.35,225417283648.533,22545990366.813,1.587,13847622481,105934311979.65001,15.867,0.1,4.82,0.482,4.793,0.46,6.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601236,XD红塔证,2024-10-11 15:00:00,9.16,8.5,9.16,8.45,8.33,171835247,1564070172.0,3.643,False,2019-07-05,100,0.01,,0.0,9.16,0,10339144,,,,,,,,8.523,9.102,100.0,1.692,9.613,5.943,22.7064116,4.426718,9.16,0,0.0,NORMAL,True,4716787742,43205775716.72,23484886167.418,311307990.972,0.066,4716787742,43205775716.72,4.979,0.019,138.787,1.839,92.525,0.107,1.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601238,广汽集团,2024-10-11 15:00:00,8.21,8.45,8.46,8.11,8.37,28614287,237048771.0,0.389,False,2012-03-29,100,0.01,,8.21,8.2,100400,98600,,,,,,,,4.182,8.284,-23.807,0.397,10.52,7.07,20.39,1.1300223,8.19,0,0.0,NORMAL,True,10362019818,85072182705.78,114873351702.348,4424582462.286,0.427,7362249163,60444065628.23,11.086,0.025,19.227,0.74,28.506,0.13,1.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601288,农业银行,2024-10-11 15:00:00,4.83,4.82,4.94,4.78,4.82,726585464,3538844119.0,0.228,False,2010-07-15,100,0.01,,4.84,4.83,2961910,1375731,,,,,,,,3.32,4.87,12.885,0.57,5.17,3.2691,5.17,0.0671,4.83,0,0.0,NORMAL,True,349983033873,1690418053606.59,2469830270041.761,269486936082.21,0.77,319244210777,1541949538052.91,7.057,0.11,6.272,0.684,6.216,0.231,4.78,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601318,中国平安,2024-10-11 15:00:00,57.54,57.8,59.86,57.03,58.5,131212381,7645831882.0,1.219,False,2007-03-01,100,0.01,,57.55,57.54,141800,142950,,,,,,,,4.838,58.27,41.356,0.502,62.8,36.1343,86.0775,-7.75013,57.54,0,0.0,NORMAL,True,18210234607,1047816899286.78,931216767098.159,85660943591.328,4.704,10762657695,619283323770.3,51.137,0.097,12.232,1.125,11.584,2.43,4.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601319,中国人保,2024-10-11 15:00:00,7.04,7.17,7.28,6.99,7.28,137500485,979472692.0,0.387,False,2018-11-16,100,0.01,,7.05,7.04,235500,64200,,,,,,,,3.984,7.123,-57.274,0.501,8.18,4.364,12.0863,3.2063,7.05,0,0.0,NORMAL,True,44223990583,311336893704.32,253005450125.343,22775355150.245,0.515,35497756583,249904206344.32,5.721,0.101,13.669,1.23,12.179,0.156,2.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601328,交通银行,2024-10-11 15:00:00,7.37,7.4,7.54,7.3,7.4,216499724,1611876420.0,0.552,False,2007-05-15,100,0.01,,7.37,7.36,9915,146900,,,,,,,,3.243,7.445,46.254,0.563,8.06,5.175,9.7863492,-0.4082822,7.36,0,0.0,NORMAL,True,74262726645,547316295373.65,932591321207.91,92754145579.605,1.249,39250864015,289278867790.55,12.558,0.098,5.9,0.586,5.948,0.375,5.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601336,新华保险,2024-10-11 15:00:00,49.69,49.91,51.47,48.99,51.73,37976760,1898621738.0,1.821,False,2011-12-16,100,0.01,,49.7,49.69,9200,57100,,,,,,,,4.794,49.994,71.536,0.612,53.9,26.5,65.59,9.05,49.58,0,0.0,NORMAL,True,3119546600,155010270554.0,90023875782.8,8712893653.8,2.793,2085439340,103625480804.59999,28.858,0.109,17.79,1.721,15.789,0.85,1.71,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601360,三六零,2024-10-11 15:00:00,8.19,8.46,8.47,8.1,8.57,94551128,781021102.0,1.323,False,2012-01-16,100,0.01,,8.19,8.18,395000,628300,,,,,,,,4.317,8.26,0.552,0.493,10.10204,6.09204,66.19538,3.2931916,8.19,0,0.0,NORMAL,True,7145363197,58520524583.43,30825096831.858,-493030060.593,-0.069,7145363197,58520524583.42999,4.314,-0.019,-118.695,1.898,-97.5,0.1,1.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601377,兴业证券,2024-10-11 15:00:00,6.33,6.4,6.53,6.25,6.53,174275710,1114534270.0,2.018,False,2010-10-13,100,0.01,,6.34,6.33,323940,214990,,,,,,,,4.288,6.395,20.005,0.539,7.5,4.72,13.3090285,3.5105184,6.33,0,0.0,NORMAL,True,8635987294,54665799571.02,53603573133.858,1960369115.738,0.227,8635987294,54665799571.020004,6.207,0.02,27.885,1.019,49.069,0.1,1.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601390,中国中铁,2024-10-11 15:00:00,6.59,6.86,6.86,6.55,6.86,360114089,2411600102.0,1.764,False,2007-12-03,100,0.01,,6.59,6.58,544501,1098568,,,,,,,,4.519,6.696,34.071,1.093,7.23,4.95,22.552,0.734,6.6,0,0.0,NORMAL,True,24750629817,163106650494.03,290894152239.201,33487602142.401,1.353,20419450121,134564176297.39,11.753,0.108,4.87,0.56,5.172,0.21,3.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601398,工商银行,2024-10-11 15:00:00,6.27,6.25,6.39,6.2,6.27,529952828,3337751104.0,0.197,False,2006-10-27,100,0.01,,6.27,6.26,1546132,1356500,,,,,,,,3.03,6.298,-28.916,0.434,6.66,4.3436,6.66,-0.7584675,6.26,0,0.0,NORMAL,True,356406257089,2234667231948.03,3489217256901.31,363890788487.869,1.021,269612212539,1690468572619.5298,9.79,0.103,6.141,0.64,6.195,0.306,4.88,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601600,中国铝业,2024-10-11 15:00:00,8.52,8.58,8.8,8.3,8.49,264888863,2272573675.0,2.018,False,2007-04-30,100,0.01,,8.52,8.51,190200,702800,,,,,,,,5.889,8.579,20.264,0.758,9.72,4.82,60.1858,2.5922,8.53,0,0.0,NORMAL,True,17158381228,146189408062.56,64412563129.912,6708927060.148,0.391,13123099741,111808809793.31999,3.754,0.16,21.79,2.269,14.176,0.08,0.94,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601601,中国太保,2024-10-11 15:00:00,37.24,37.19,38.19,36.79,37.84,49528299,1855909536.0,0.724,False,2007-12-25,100,0.01,,37.24,37.23,1200,1700,,,,,,,,3.7,37.471,92.401,0.495,43.01,20.25,43.01,-1.57,37.17,0,0.0,NORMAL,True,9620341455,358261515784.2,267310807668.63,27254427342.015,2.833,6845041455,254909343784.2,27.786,0.127,13.145,1.34,10.519,1.02,2.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601607,上海医药,2024-10-11 15:00:00,20.34,20.73,20.88,20.03,20.72,19599876,397561202.0,1.014,False,1994-03-24,100,0.01,,20.34,20.33,18819,5200,,,,,,,,4.102,20.283,1.286,0.531,23.2,14.87,27.89,-2.5375409,20.32,0,0.0,NORMAL,True,3704610858,75351784851.72,69713367125.844,3767589242.586,1.017,1932829758,39313757277.72,18.818,0.058,20.0,1.08,18.373,0.49,2.41,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601618,中国中冶,2024-10-11 15:00:00,3.31,3.47,3.47,3.28,3.52,317514809,1071701823.0,1.779,False,2009-09-21,100,0.01,,3.32,3.31,562100,163200,,,,,,,,5.398,3.375,58.258,0.95,3.67,2.54,10.897,0.776,3.31,0,0.0,NORMAL,True,20723619170,68595179452.7,99017452394.26,8662472813.06,0.418,17852619170,59092169452.700005,4.778,0.056,7.918,0.692,12.259,0.072,2.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601628,中国人寿,2024-10-11 15:00:00,42.7,42.6,43.77,41.99,43.95,17806817,763334501.0,0.086,False,2007-01-09,100,0.01,,42.7,42.69,13600,2400,,,,,,,,4.05,42.867,23.923,0.529,48.4,24.66,69.0,8.02,42.76,0,0.0,NORMAL,True,28264705000,1206902903500.0,493840925760.0,21113734635.0,0.747,20823530000,889164731000.0,17.472,0.05,57.161,2.443,48.744,0.43,1.01,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601633,长城汽车,2024-10-11 15:00:00,28.9,30.19,30.19,28.56,30.2,20315120,594490828.0,0.329,False,2011-09-28,100,0.01,,28.91,28.9,5900,72647,,,,,,,,5.397,29.263,-4.489,0.488,33.34,18.81,69.13,0.0966449,28.93,0,0.0,NORMAL,True,8541514261,246849762142.9,73593686872.776,7021124722.542,0.822,6178308761,178553123192.9,8.616,0.173,35.158,3.354,19.382,0.3,1.04,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601658,邮储银行,2024-10-11 15:00:00,5.45,5.4,5.67,5.38,5.45,255569539,1411094302.0,0.381,False,2019-12-10,100,0.01,,5.46,5.45,463300,225600,,,,,,,,5.321,5.521,0.671,0.675,5.79,3.949,5.79,3.3211,5.45,0,0.0,NORMAL,True,99161076038,540427864407.1,804989615276.484,86270136153.06,0.87,67122395200,365817053840.0,8.118,0.106,6.264,0.671,6.322,0.261,4.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601668,中国建筑,2024-10-11 15:00:00,6.05,6.2,6.28,5.97,6.3,615194734,3766795008.0,1.489,False,2009-07-29,100,0.01,,6.05,6.04,957100,1207080,,,,,,,,4.921,6.122,19.138,0.914,6.79,4.26855,7.0282308,-0.1132435,6.05,0,0.0,NORMAL,True,41610322444,251742450786.2,436741944372.224,54259860466.976,1.304,41320390444,249988362186.19998,10.496,0.125,4.639,0.576,4.597,0.271,4.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601669,中国电建,2024-10-11 15:00:00,5.54,5.81,5.82,5.46,5.86,329144121,1857813190.0,2.518,False,2011-10-18,100,0.01,,5.54,5.53,740300,1044900,,,,,,,,6.143,5.644,13.658,0.865,6.2,4.31351,19.061,1.39,5.53,0,0.0,NORMAL,True,17226159334,95432922710.36,133847258025.18,12988524137.836,0.754,13071525850,72416253209.0,7.77,0.093,7.347,0.712,7.609,0.136,2.45,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601688,华泰证券,2024-10-11 15:00:00,16.99,17.23,17.5,16.83,17.54,212028277,3630536752.0,2.907,False,2010-02-26,100,0.01,,17.0,16.99,294100,55300,,,,,,,,3.82,17.122,12.341,0.601,19.9,11.4,30.6846,2.6446,16.99,0,0.0,NORMAL,True,9027302281,153373865754.19,154375896307.381,12746550820.772,1.412,7294330722,123930678966.77998,17.101,0.074,12.032,0.993,13.325,0.43,2.53,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601689,拓普集团,2024-10-11 15:00:00,44.57,46.4,46.97,43.69,46.57,35304139,1589843521.0,2.094,False,2015-03-19,100,0.01,,44.57,44.54,482,100,,,,,,,,7.043,45.032,-23.98,1.091,53.375547,29.478828,63.43562,5.1110762,44.68,0,0.0,NORMAL,True,1686025143,75146140623.51,17920761244.947,2151368082.468,1.276,1686025143,75146140623.51,10.629,0.14,34.929,4.193,29.912,0.383,0.86,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601698,中国卫通,2024-10-11 15:00:00,16.25,17.0,17.0,16.08,16.92,32515486,532456469.0,0.77,False,2019-06-28,100,0.01,,16.25,16.24,41100,16400,,,,,,,,5.437,16.375,-1.467,0.567,21.2652,12.7252,27.1666,3.1146,16.28,0,0.0,NORMAL,True,4224385412,68646262945.0,15613328482.752,350623989.196,0.083,4224385412,68646262945.0,3.696,0.031,195.783,4.396,140.086,0.025,0.15,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601699,潞安环能,2024-10-11 15:00:00,16.19,16.84,16.87,16.01,16.65,39158599,637777204.0,1.309,False,2006-09-22,100,0.01,,16.2,16.19,66000,51000,,,,,,,,5.165,16.287,36.311,0.666,26.991,12.88,26.991,-5.475447,16.18,0,0.0,NORMAL,True,2991409200,48430914948.0,46178383820.4,7921251561.6,2.648,2991409200,48430914948.00001,15.437,0.105,6.114,1.048,9.981,1.589,9.81,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601728,中国电信,2024-10-11 15:00:00,6.3,6.58,6.62,6.28,6.64,285662428,1838405204.0,1.41,False,2021-08-20,100,0.01,,6.3,6.29,347400,1796500,,,,,,,,5.12,6.435,71.291,0.656,7.32,4.7329,7.32,3.0537,6.3,0,0.0,NORMAL,True,91507138699,576494973803.7,440972901390.481,30471877186.767,0.333,20252675382,127591854906.59999,4.819,0.072,18.918,1.307,17.948,0.257,4.08,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601766,中国中车,2024-10-11 15:00:00,8.06,8.6,8.6,7.99,8.51,223267568,1826687127.0,0.918,False,2008-08-18,100,0.01,,8.07,8.06,121500,1000,,,,,,,,7.168,8.181,61.64,0.718,8.99,4.83,37.78,0.888,8.05,0,0.0,NORMAL,True,28698864088,231312844549.28,160397951387.832,11709136547.904,0.408,24327798048,196082052266.88,5.589,0.077,19.754,1.442,18.571,0.2,2.48,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601788,光大证券,2024-10-11 15:00:00,18.07,17.92,18.59,17.88,18.08,87366870,1589295352.0,2.236,False,2009-08-18,100,0.01,,18.08,18.07,164700,176300,,,,,,,,3.927,18.191,-43.087,0.605,21.42,13.2097,36.2267,5.3767,18.07,0,0.0,NORMAL,True,4610787639,83316932636.73,57473467920.135,4269589353.714,0.926,3906698839,70594048020.73,12.465,0.056,19.514,1.449,25.486,0.28,1.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601799,星宇股份,2024-10-11 15:00:00,149.71,153.0,153.37,146.67,154.0,1059690,158850816.0,0.371,False,2011-02-01,100,0.01,,149.89,149.71,200,560,,,,,,,,4.351,149.903,-10.577,0.39,162.42,110.11,232.1343,-2.2407,149.99,0,0.0,NORMAL,True,285679419,42769065818.49,9391139540.787,1102151198.502,3.858,285679419,42769065818.490005,32.873,0.13,38.805,4.554,34.783,1.2,0.8,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601800,中国交建,2024-10-11 15:00:00,10.5,10.6,11.21,10.19,10.19,344038475,3685438124.0,2.929,False,2012-03-09,100,0.01,,10.51,10.5,529200,1507800,,,,,,,,10.01,10.712,27.505,2.441,11.21,6.51744,22.30513,1.22751,10.55,0,0.0,NORMAL,True,16278611425,170925419962.5,274066701951.3,23815608514.775,1.463,11747235425,123345971962.5,16.836,0.086,7.177,0.623,7.196,0.293,2.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601808,中海油服,2024-10-11 15:00:00,15.79,16.02,16.23,15.7,15.98,9716785,154939943.0,0.328,False,2007-09-28,100,0.01,,15.79,15.78,4600,62100,,,,,,,,3.317,15.945,1.972,0.438,19.8,13.07,51.722,5.542,15.8,0,0.0,NORMAL,True,4771592000,75343437680.0,42285848304.0,3015646144.0,0.632,2960468000,46745789720.0,8.862,0.077,24.984,1.781,23.051,0.21,1.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601816,京沪高铁,2024-10-11 15:00:00,5.72,5.84,5.88,5.69,5.86,137838076,797420977.0,0.281,False,2020-01-16,100,0.01,,5.72,5.71,296600,315600,,,,,,,,3.242,5.785,49.964,0.415,6.61,4.5184,7.9622,4.1679,5.72,0,0.0,NORMAL,True,49106484611,280889091974.92,196131299536.334,11540023883.585,0.235,49106484611,280889091974.92,3.994,0.065,24.34,1.432,22.0,0.112,1.96,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601818,光大银行,2024-10-11 15:00:00,3.49,3.53,3.61,3.46,3.55,181275417,640312218.0,0.391,False,2010-08-18,100,0.01,,3.5,3.49,1803300,34900,,,,,,,,4.225,3.532,4.383,0.483,3.92,2.657,4.882,0.354,3.48,0,0.0,NORMAL,True,59085551061,206208573202.89,463467062522.484,40769030232.09,0.69,46406815561,161959786307.89,7.844,0.088,5.057,0.444,5.007,0.173,4.96,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601838,成都银行,2024-10-11 15:00:00,15.21,15.28,15.61,15.1,15.35,28884377,442158756.0,0.759,False,2018-01-31,100,0.01,,15.22,15.21,129800,57500,,,,,,,,3.322,15.307,37.908,0.466,17.23,9.8032,17.23,3.90527,15.2,0,0.0,NORMAL,True,3813965279,58010411893.59,67686441806.413,11670733753.74,3.06,3806588121,57898205320.41,17.747,0.181,4.97,0.857,4.73,0.897,5.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601857,中国石油,2024-10-11 15:00:00,8.7,8.85,8.89,8.63,8.74,251485177,2204108994.0,0.155,False,2007-11-05,100,0.01,,8.71,8.7,348400,16278,,,,,,,,2.975,8.764,18.739,0.571,10.61,6.22,44.3076,2.64338,8.68,0,0.0,NORMAL,True,183020977818,1592282507016.6,1449709165296.378,161058460479.84,0.88,161922077818,1408722077016.5999,7.921,0.113,9.886,1.098,9.677,0.45,5.17,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601865,福莱特,2024-10-11 15:00:00,19.08,19.39,19.39,18.52,19.52,23222003,438344167.0,1.222,False,2019-02-15,100,0.01,,19.08,19.06,1200,5900,,,,,,,,4.457,18.876,-65.132,0.591,30.62,14.8,59.332,1.745,18.84,0,0.0,NORMAL,True,2343039281,44705189481.48,21895702080.945,2760100273.018,1.178,1900064281,36253226481.479996,9.345,0.144,16.196,2.041,14.091,0.618,3.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601868,中国能建,2024-10-11 15:00:00,2.31,2.38,2.39,2.29,2.45,792179645,1855849357.0,2.443,False,2021-09-28,100,0.01,,2.31,2.3,710755,6164208,,,,,,,,4.082,2.342,54.458,0.931,2.65,1.984,3.2563,1.984,2.31,0,0.0,NORMAL,True,41691163636,96306587999.16,102476880217.288,8004703418.112,0.192,32428727636,74910360839.16,2.458,0.079,12.031,0.939,11.846,0.026,1.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601872,招商轮船,2024-10-11 15:00:00,7.25,7.45,7.49,7.17,7.45,43997426,321413032.0,0.54,False,2006-12-01,100,0.01,,7.26,7.25,63316,102800,,,,,,,,4.295,7.305,-15.015,0.397,9.712,5.362,11.3731264,0.6103404,7.25,0,0.0,NORMAL,True,8143806353,59042596059.25,37697679608.037,4837420973.682,0.594,8143806353,59042596059.25,4.629,0.12,12.205,1.566,12.946,0.238,3.28,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601877,正泰电器,2024-10-11 15:00:00,21.64,22.2,22.45,21.42,22.4,21165368,461940028.0,0.985,False,2010-01-21,100,0.01,,21.64,21.63,13800,10600,,,,,,,,4.598,21.825,-76.728,0.575,25.01,16.38,62.7783,1.766385,21.67,0,0.0,NORMAL,True,2148968976,46503688640.64,40183570882.224,3685481793.84,1.715,2148968976,46503688640.64,18.699,0.092,12.618,1.157,12.552,0.55,2.54,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601878,浙商证券,2024-10-11 15:00:00,13.33,13.26,13.75,13.14,13.46,115628508,1550394368.0,2.978,False,2017-06-26,100,0.01,,13.34,13.33,55155,511406,,,,,,,,4.532,13.408,21.619,0.599,15.87,8.7714,23.3626,4.7226,13.33,0,0.0,NORMAL,True,3883157339,51762487328.87,26727771964.337,1755187117.228,0.452,3883157339,51762487328.87,6.883,0.06,29.491,1.936,31.813,0.14,1.05,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601881,中国银河,2024-10-11 15:00:00,15.47,14.52,16.17,14.27,14.72,257280093,3907532388.0,3.552,False,2017-01-23,100,0.01,,15.47,15.46,360718,372600,,,,,,,,12.908,15.187,-21.122,1.217,16.95,9.57,16.95,4.37467,15.44,0,0.0,NORMAL,True,10934402256,169155202900.32,104106443879.376,7883704026.576,0.721,7243417623,112055670627.81,9.521,0.07,21.456,1.624,23.089,0.22,1.42,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601888,中国中免,2024-10-11 15:00:00,71.63,73.39,74.33,70.83,74.55,31877159,2303430482.0,1.633,False,2009-10-15,100,0.01,,71.64,71.63,17800,63166,,,,,,,,4.695,72.259,70.55,0.458,95.85,53.52,398.83,-0.72,71.5,0,0.0,NORMAL,True,2068859044,148192373321.72,53829643465.836,6713447597.78,3.245,1952475544,139855823216.72,26.019,0.113,22.073,2.752,24.174,1.65,2.3,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601898,中煤能源,2024-10-11 15:00:00,13.88,14.32,14.47,13.73,14.2,40678051,570908364.0,0.444,False,2008-02-01,100,0.01,,13.88,13.87,4000,6800,,,,,,,,5.211,14.034,28.626,0.673,15.92,7.755,22.13544,2.15,13.86,0,0.0,NORMAL,True,13258663400,184030247992.0,147462854334.8,19530011188.2,1.473,9152000400,127029765552.0,11.122,0.118,9.422,1.247,10.523,0.442,3.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601899,紫金矿业,2024-10-11 15:00:00,17.24,17.6,17.79,17.08,17.35,204517323,3576578456.0,0.995,False,2008-04-25,100,0.01,,17.25,17.24,51600,192558,,,,,,,,4.092,17.487,32.137,0.454,19.87,10.91,19.87,0.1400199,17.23,0,0.0,NORMAL,True,26577888940,458202805325.6,122178555457.18,21129421707.3,0.795,20556293036,354390491940.63995,4.597,0.212,21.685,3.75,17.682,0.3,1.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601901,XD方正证,2024-10-11 15:00:00,8.66,8.68,8.94,8.55,8.77,142689704,1242495917.0,1.733,False,2011-08-10,100,0.01,,8.67,8.66,327700,44800,,,,,,,,4.447,8.707,-43.44,0.451,10.222,6.109,16.89104,3.30404,8.67,0,0.0,NORMAL,True,8232101395,71289998080.7,46387891360.825,2148578464.095,0.261,8232101395,71289998080.7,5.635,0.044,33.18,1.536,34.501,0.071,0.82,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601916,浙商银行,2024-10-11 15:00:00,2.85,2.9,2.94,2.83,2.9,142278825,409830901.0,0.66,False,2019-11-26,100,0.01,,2.86,2.85,1464490,1596981,,,,,,,,3.793,2.88,3.306,0.466,3.22,2.296,4.1439314,2.2439159,2.85,0,0.0,NORMAL,True,27464635963,78274212494.55,165804007308.631,15050620507.724,0.548,21544435963,61401642494.55,6.037,0.092,5.2,0.472,5.116,0.164,5.75,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601919,中远海控,2024-10-11 15:00:00,14.72,15.17,15.17,14.51,15.11,118255837,1752218446.0,0.927,False,2007-06-26,100,0.01,,14.72,14.71,80302,439800,,,,,,,,4.368,14.817,43.54,0.466,16.83,8.18,46.654572,-3.4684636,14.69,0,0.0,NORMAL,True,15960680120,234941211366.4,202189895760.16,23861216779.4,1.495,12760900120,187840449766.4,12.668,0.119,9.846,1.161,9.722,0.75,5.1,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601939,建设银行,2024-10-11 15:00:00,8.16,8.1,8.28,8.01,8.1,190855809,1559281292.0,1.989,False,2007-09-25,100,0.01,,8.16,8.15,535691,599600,,,,,,,,3.333,8.169,-13.941,0.516,8.66,5.78,8.66,-1.1582048,8.16,0,0.0,NORMAL,True,250010977486,2040089576285.76,3034633244725.068,332764611033.866,1.331,9593657606,78284246064.96,12.138,0.108,6.13,0.672,6.191,0.4,4.9,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601985,中国核电,2024-10-11 15:00:00,10.66,10.9,11.04,10.58,10.9,166350658,1797899928.0,0.881,False,2015-06-10,100,0.01,,10.66,10.65,126400,531600,,,,,,,,4.22,10.807,30.248,0.489,12.29,6.675,13.181,2.871,10.66,0,0.0,NORMAL,True,18883284867,201295816682.22,92244846575.295,10631289380.121,0.563,18883284867,201295816682.22,4.885,0.113,18.934,2.182,19.241,0.195,1.83,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601988,中国银行,2024-10-11 15:00:00,5.02,5.03,5.14,4.95,5.01,334033665,1689847564.0,0.158,False,2006-07-05,100,0.01,,5.02,5.01,1014720,1016000,,,,,,,,3.792,5.058,14.891,0.541,5.4,3.5536,5.4,-0.109591,5.01,0,0.0,NORMAL,True,294387791241,1477826712029.82,2289453852481.257,231977579497.908,0.788,210765514846,1058042884526.9199,7.777,0.1,6.37,0.645,6.411,0.236,4.7,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601989,中国重工,2024-10-11 15:00:00,5.35,5.61,5.62,5.3,5.59,252415912,1367675293.0,1.107,False,2009-12-16,100,0.01,,5.35,5.34,203500,1923600,,,,,,,,5.725,5.418,54.797,0.662,6.05,3.8,20.119,3.347,5.36,0,0.0,NORMAL,True,22802035324,121990888983.4,83797479815.7,-775269201.016,-0.034,22802035324,121990888983.4,3.675,-0.005,-157.352,1.455,-281.578,0.01,0.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601995,中金公司,2024-10-11 15:00:00,39.99,36.0,39.99,35.54,36.35,135706002,5313338942.0,4.642,False,2020-11-02,100,0.01,,0.0,39.99,0,2086241,,,,,,,,12.242,39.153,100.0,1.87,45.12,26.15,76.85,26.15,39.99,0,0.0,NORMAL,True,4827256868,193042002151.32,89231843204.98,6154752506.7,1.275,2923542440,116912462175.6,18.485,0.054,31.364,2.163,40.03,0.18,0.45,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.601998,中信银行,2024-10-11 15:00:00,6.72,6.83,6.89,6.68,6.83,58526078,397039082.0,0.152,False,2007-04-27,100,0.01,,6.73,6.72,104500,143700,,,,,,,,3.075,6.783,-42.3,0.405,7.6739,4.8439,8.1420648,0.524087,6.72,0,0.0,NORMAL,True,53487810534,359438086788.48,652337337272.664,67020226599.102,1.253,38605647557,259429951583.03998,12.196,0.101,5.363,0.551,5.41,0.326,4.85,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603019,中科曙光,2024-10-11 15:00:00,51.01,51.45,53.55,50.52,52.51,92069216,4772505183.0,6.312,False,2014-11-06,100,0.01,,51.01,51.0,7182,128300,,,,,,,,5.77,51.836,71.482,0.798,57.74,28.55009,60.95009,0.854572,50.99,0,0.0,NORMAL,True,1463263884,74641090722.84,18991701950.436,1836396174.42,1.255,1458611684,74403782000.84,12.979,0.097,40.645,3.93,40.26,0.17,0.33,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603195,公牛集团,2024-10-11 15:00:00,76.72,79.81,79.81,75.87,80.0,3462077,267848068.0,0.269,False,2020-02-06,100,0.01,,76.76,76.72,500,7568,,,,,,,,4.925,77.366,29.009,0.44,91.55,58.4004248,115.382172,25.7462232,76.84,0,0.0,NORMAL,True,1292478202,99158927657.44,13744213200.068,3869679736.788,2.994,1286461637,98697336790.64,10.634,0.311,25.624,7.214,23.129,2.138,2.79,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603259,药明康德,2024-10-11 15:00:00,51.45,53.98,53.98,50.68,54.93,106652642,5543660140.0,4.224,False,2018-05-08,100,0.01,,51.46,51.45,223600,395400,,,,,,,,6.008,51.978,-0.223,0.685,92.57026,36.36,170.0902,7.8709164,51.46,0,0.0,NORMAL,True,2911927203,149818654594.35,54715112144.37,9606447842.697,3.299,2524851053,129903586676.85,18.79,0.155,15.595,2.738,17.553,0.99,1.92,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603260,合盛硅业,2024-10-11 15:00:00,54.27,56.78,57.0,53.6,56.78,3398645,186889726.0,0.287,False,2017-10-30,100,0.01,,54.28,54.27,1300,5300,,,,,,,,5.988,54.989,60.714,0.508,66.03,40.9247,256.7347,15.5926819,54.21,0,0.0,NORMAL,True,1182206941,64158370688.07,32184401761.784,2623317202.079,2.219,1182206941,64158370688.07001,27.224,0.056,24.456,1.993,35.286,0.68,1.25,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603288,海天味业,2024-10-11 15:00:00,46.02,47.02,47.36,45.38,47.02,14465369,668222836.0,0.26,False,2014-02-11,100,0.01,,46.02,46.01,31400,16400,,,,,,,,4.211,46.194,47.993,0.386,52.99,32.36,125.5387392,3.544905,45.99,0,0.0,NORMAL,True,5560600544,255898837034.88,28025426741.76,5627327750.528,1.012,5560600544,255898837034.88,5.04,0.213,45.474,9.13,42.769,0.66,1.43,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603296,华勤技术,2024-10-11 15:00:00,54.8,54.15,55.5,52.88,54.58,9298114,507008676.0,3.818,False,2023-08-08,100,0.01,,54.81,54.8,9100,110760,,,,,,,,4.8,54.528,62.696,0.962,61.97,35.4892775,61.97,35.4892775,54.81,0,0.0,NORMAL,True,1015890620,55670805976.0,21093952833.68,2707348502.3,2.665,243559039,13347035337.199999,20.764,0.128,20.562,2.639,20.493,0.858,1.57,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603369,今世缘,2024-10-11 15:00:00,46.28,48.0,48.33,45.61,48.51,9934967,463722238.0,0.792,False,2014-07-03,100,0.01,,46.29,46.28,10400,6800,,,,,,,,5.607,46.675,1.523,0.558,60.07,35.35,65.22808,3.87608,46.26,0,0.0,NORMAL,True,1254500000,58058260000.0,14504529000.0,3136250000.0,2.5,1254500000,58058260000.0,11.562,0.244,18.512,4.002,16.364,1.0,2.16,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603392,万泰生物,2024-10-11 15:00:00,73.34,77.5,77.5,72.55,77.02,4893803,364386539.0,0.387,False,2020-04-29,100,0.01,,73.35,73.34,600,3340,,,,,,,,6.427,74.458,76.687,0.482,89.89,39.8203,146.5705644,3.214354,73.32,0,0.0,NORMAL,True,1265122774,92784104245.16,12350128519.788,1247411055.164,0.986,1265122774,92784104245.16,9.762,-0.015,74.381,7.512,-476.233,0.32,0.44,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603501,韦尔股份,2024-10-11 15:00:00,111.95,113.0,114.5,107.66,115.4,30476426,3390947272.0,2.51,False,2017-05-04,100,0.01,,111.95,111.94,16575,46900,,,,,,,,5.927,111.264,21.401,0.785,124.0,75.802,254.94821,6.4299414,111.99,0,0.0,NORMAL,True,1214427012,135955103993.4,21302264217.492,556207571.496,0.458,1214427012,135955103993.40001,17.541,0.083,244.432,6.382,76.835,0.14,0.13,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603659,璞泰来,2024-10-11 15:00:00,13.6,14.39,14.39,13.37,14.39,33001608,455019096.0,1.545,False,2017-11-03,100,0.01,,13.6,13.59,335030,38200,,,,,,,,7.088,13.787,-48.564,0.57,27.28,10.4,68.5453171,4.9213,13.58,0,0.0,NORMAL,True,2137165372,29065449059.2,18326193064.9,1910625842.568,0.894,2136399076,29055027433.6,8.575,0.08,15.212,1.586,19.825,0.14,1.03,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603799,华友钴业,2024-10-11 15:00:00,28.06,29.45,29.55,27.67,29.94,71127201,2016661587.0,4.218,False,2015-01-29,100,0.01,,28.07,28.06,12600,75340,,,,,,,,6.279,28.352,-6.121,0.685,36.8029,20.8129,114.73586,0.533088,28.07,0,0.0,NORMAL,True,1697213052,47623798239.12,33058315826.856,3350298564.648,1.974,1686335152,47318564365.119995,19.478,0.088,14.214,1.44,16.219,1.0,3.56,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603806,福斯特,2024-10-11 15:00:00,15.66,16.25,16.25,15.35,16.3,40494423,635726193.0,1.552,False,2014-09-05,100,0.01,,15.66,15.65,15804,29300,,,,,,,,5.521,15.699,40.831,0.627,23.314431,13.03,60.4991744,3.3797186,15.65,0,0.0,NORMAL,True,2608735852,40852803442.32,15441107507.988,1849593719.068,0.709,2608735852,40852803442.32,5.919,0.122,22.087,2.645,21.57,0.186,1.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603833,欧派家居,2024-10-11 15:00:00,55.5,55.55,55.96,53.1,55.35,5374068,294322345.0,0.882,False,2017-03-28,100,0.01,,55.55,55.5,700,6000,,,,,,,,5.167,54.767,39.91,0.428,94.21,40.03,166.92464,39.80208,55.5,0,0.0,NORMAL,True,609152512,33807964416.0,16964897459.2,3035406967.296,4.983,609152512,33807964416.0,27.85,0.17,11.137,1.992,11.686,2.76,4.97,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603899,晨光股份,2024-10-11 15:00:00,31.88,32.85,32.85,31.51,32.82,3612769,115901771.0,0.391,False,2015-01-27,100,0.01,,31.89,31.88,26700,200,,,,,,,,4.083,32.081,-75.41,0.36,40.1925,25.01,98.374,5.374,31.85,0,0.0,NORMAL,True,923828420,29451650029.6,8216529967.48,1527088378.26,1.653,923828420,29451650029.6,8.894,0.189,19.286,3.584,18.942,0.8,2.51,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603986,兆易创新,2024-10-11 15:00:00,84.0,86.5,87.89,82.87,88.08,26759269,2266644290.0,4.026,False,2016-08-18,100,0.01,,84.0,83.99,56000,105300,,,,,,,,5.699,84.705,30.732,0.648,110.22,55.2,233.45,2.4264011,84.0,0,0.0,NORMAL,True,665872205,55933265220.0,15577414363.77,161141073.61,0.242,664735412,55837774608.0,23.394,0.021,347.107,3.59,163.424,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.603993,洛阳钼业,2024-10-11 15:00:00,8.05,8.25,8.25,7.98,8.2,143021609,1154059068.0,0.81,False,2012-10-09,100,0.01,,8.05,8.04,4900,114400,,,,,,,,3.293,8.069,50.072,0.386,9.71754,4.45754,9.71754,1.0442022,8.05,0,0.0,NORMAL,True,21599240583,173873886693.15,60996255406.392,8250909902.706,0.382,17665772583,142209469293.15002,2.824,0.212,21.073,2.85,13.416,0.154,1.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.605117,德业股份,2024-10-11 15:00:00,94.75,98.1,98.58,93.13,98.02,6247605,594723629.0,1.026,False,2021-04-20,100,0.01,,94.76,94.75,1000,7960,,,,,,,,5.56,95.192,51.636,0.522,111.8,38.1502379,178.5695549,8.1730205,94.76,0,0.0,NORMAL,True,644749867,61090049898.25,8314049534.965,1791115130.526,2.778,608752747,57679322778.25,12.895,0.212,34.107,7.347,34.656,1.5,1.58,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.605499,东鹏饮料,2024-10-11 15:00:00,220.62,217.5,223.47,217.5,217.0,1739106,382834233.0,0.334,False,2021-05-27,100,0.01,,220.63,220.62,100,6990,,,,,,,,2.751,220.132,81.455,0.539,228.79,114.7383468,228.79,35.0153496,220.88,0,0.0,NORMAL,True,520013000,114725268060.0,6064911619.0,2040010999.0,3.923,520013000,114725268060.0,11.663,0.438,56.237,18.916,43.089,3.846,1.74,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688008,澜起科技,2024-10-11 15:00:00,65.52,68.5,69.74,64.81,70.89,51300171,3432955183.0,4.49,False,2019-07-22,100,0.01,,65.53,65.52,1628,110091,,,,,,,,6.954,66.918,82.221,0.718,87.09,41.9037,125.2047,41.2037,65.58,1400,91728.0,NORMAL,True,1142537710,74859070759.2,10182296071.52,451302395.45,0.395,1142537710,74859070759.2,8.912,0.094,165.873,7.351,77.814,0.3,0.46,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688009,中国通号,2024-10-11 15:00:00,6.43,6.65,6.69,6.36,6.67,57873861,378004876.0,0.671,False,2019-07-22,100,0.01,,6.43,6.42,71881,57453,,,,,,,,4.948,6.531,-69.017,0.557,7.55,3.86,14.3,3.57,6.42,0,0.0,NORMAL,True,10589819000,68092536170.0,43810081203.0,3473460632.0,0.328,8621018000,55433145740.0,4.137,0.074,19.603,1.554,20.944,0.17,2.64,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688012,中微公司,2024-10-11 15:00:00,168.56,174.0,181.17,166.02,180.18,15090957,2587476344.0,2.429,False,2019-07-22,100,0.01,,168.57,168.56,13140,1215,,,,,,,,8.408,171.458,-73.531,0.626,217.0,104.621,297.501,59.581,168.9,2201,371000.56,NORMAL,True,621305500,104727255080.0,18173807180.5,1785632007.0,2.874,621305500,104727255080.0,29.251,0.071,58.649,5.762,80.573,0.3,0.18,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688036,传音控股,2024-10-11 15:00:00,101.15,104.82,104.82,99.2,104.82,11069854,1124076000.0,0.98,False,2019-09-30,100,0.01,,101.19,101.15,300,3982,,,,,,,,5.362,101.543,91.283,0.633,129.51,71.0,179.6868026,18.7287012,100.99,0,0.0,NORMAL,True,1129191280,114217697972.0,18692632449.12,5537554037.12,4.904,1129191280,114217697972.0,16.554,0.336,20.626,6.11,18.166,4.286,4.24,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688041,海光信息,2024-10-11 15:00:00,123.7,125.02,130.79,121.21,131.03,38857637,4864269342.0,4.383,False,2022-08-12,100,0.01,,123.7,123.66,1960,200,,,,,,,,7.311,125.181,-72.787,0.809,148.7,50.77002,148.7,36.07002,123.58,200,24740.0,NORMAL,True,2324338091,287520621856.7,19212978660.206,1262115583.413,0.543,886557181,109667123289.7,8.266,0.074,227.808,14.964,199.838,0.11,0.09,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688082,盛美上海,2024-10-11 15:00:00,114.3,121.21,122.51,110.0,121.89,3108559,359287039.0,4.097,False,2021-11-18,100,0.01,,114.4,114.3,200,182,,,,,,,,10.263,115.579,0.598,0.735,139.99,68.17364,140.00164,65.72164,114.33,0,0.0,NORMAL,True,436153563,49852352250.9,6804867889.926,910688639.544,2.088,75864792,8671345725.6,15.602,0.134,54.741,7.325,54.532,0.626,0.55,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688111,金山办公,2024-10-11 15:00:00,246.27,263.0,265.0,241.8,266.6,8021937,2020998550.0,1.734,False,2019-11-18,100,0.01,,246.27,246.25,461,200,,,,,,,,8.702,251.933,-10.047,0.592,375.11069,167.18,528.89108,121.79108,246.31,0,0.0,NORMAL,True,462525643,113906190101.61,10408214544.429,1317735556.907,2.849,462525643,113906190101.61,22.503,0.138,86.44,10.943,79.11,0.88,0.36,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688126,沪硅产业,2024-10-11 15:00:00,21.49,22.7,23.66,21.18,23.7,52403121,1164852111.0,1.926,False,2020-04-20,100,0.01,,21.5,21.49,10663,951,,,,,,,,10.464,22.228,64.629,0.771,27.34,12.18,68.96,8.92,21.54,0,0.0,NORMAL,True,2747177186,59036837727.14,13183703315.614,186808048.648,0.068,2720298399,58459212594.509995,4.799,-0.029,316.029,4.478,-151.338,0.04,0.19,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688187,时代电气,2024-10-11 15:00:00,51.66,53.43,53.48,51.0,53.19,5794444,302761313.0,2.074,False,2021-09-07,100,0.01,,51.66,51.64,15738,3127,,,,,,,,4.663,52.25,-56.227,0.461,63.68,29.47,90.37,29.47,51.66,0,0.0,NORMAL,True,1411540112,72920162185.92,39518888515.664,3105388246.4,2.2,279321813,14429764859.58,27.997,0.087,23.481,1.845,21.085,0.78,1.51,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688223,晶科能源,2024-10-11 15:00:00,8.94,9.19,9.19,8.65,9.1,65735790,585117837.0,2.115,False,2022-01-26,100,0.01,,8.94,8.93,14019,5000,,,,,,,,5.934,8.901,-64.78,0.519,10.57,6.22,19.038,6.22,8.91,0,0.0,NORMAL,True,10005199863,89446486775.22,32356816356.942,7443868698.072,0.744,3108647863,27791311895.219997,3.234,0.148,12.016,2.764,18.625,0.224,2.51,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688256,寒武纪-U,2024-10-11 15:00:00,333.0,336.5,362.0,332.0,347.2,13108216,4540002852.0,3.14,False,2020-07-20,100,0.01,,333.0,332.9,23081,200,,,,,,,,8.641,346.347,-83.783,0.771,415.0,95.85,415.0,46.59,336.49,648,215784.0,NORMAL,True,417456753,139013098749.0,5280410468.697,-848272122.096,-2.032,417456753,139013098749.0,12.649,-0.157,-163.877,26.326,-166.75,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688271,联影医疗,2024-10-11 15:00:00,119.58,128.0,128.0,118.88,124.65,5062883,611772377.0,0.853,False,2022-08-22,100,0.01,,119.68,119.58,1054,3403,,,,,,,,7.316,120.834,49.009,0.482,158.9508,91.8808,217.4298,91.8808,119.99,0,0.0,NORMAL,True,824157988,98552812205.04,19489688100.224,1974682539.248,2.396,593298976,70946691550.08,23.648,0.101,49.908,5.056,49.597,0.37,0.31,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688303,大全能源,2024-10-11 15:00:00,25.65,28.22,28.22,25.42,27.91,10784522,285257765.0,1.952,False,2021-07-22,100,0.01,,25.68,25.65,2625,16456,,,,,,,,10.032,26.45,-28.021,0.573,38.94353,16.68,91.38353,16.68,25.76,0,0.0,NORMAL,True,2144937715,55017652389.75,42356085058.105,5763447640.205,2.687,552437715,14170027389.75,19.747,0.015,9.545,1.298,82.475,0.418,1.63,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688363,华熙生物,2024-10-11 15:00:00,61.86,64.8,65.45,61.36,64.98,4140482,260610387.0,2.089,False,2019-11-06,100,0.01,,61.88,61.86,1500,4117,,,,,,,,6.294,62.942,-55.455,0.468,85.82262,44.72,313.10262,44.72,61.8,200,12372.0,NORMAL,True,481678242,29796616050.12,6985779543.726,592464237.66,1.23,198178242,12259306050.12,14.503,0.072,50.292,4.265,58.468,0.38,0.61,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688396,华润微,2024-10-11 15:00:00,52.05,56.88,56.88,51.5,56.85,15014733,799072497.0,1.134,False,2020-02-27,100,0.01,,52.1,52.05,16137,9163,,,,,,,,9.464,53.219,43.18,0.716,65.0,33.06,103.9881,31.18137,52.0,500,26025.0,NORMAL,True,1323517004,68889060058.2,21852589253.044,1479692010.472,1.118,1323517004,68889060058.2,16.511,0.044,46.556,3.152,70.148,0.112,0.22,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688599,天合光能,2024-10-11 15:00:00,21.79,22.21,22.3,20.88,22.19,29538684,635323180.0,1.355,False,2020-06-10,100,0.01,,21.8,21.79,43056,15433,,,,,,,,6.399,21.508,52.729,0.498,31.39092,15.23,87.22296,13.13296,21.8,0,0.0,NORMAL,True,2179365202,47488367751.58,30075239787.6,5531228882.676,2.538,2179365202,47488367751.58,13.8,0.083,8.585,1.578,18.865,0.633,2.91,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
-SH.688981,中芯国际,2024-10-11 15:00:00,69.48,71.03,73.7,68.8,75.02,136273205,9649229123.0,6.854,False,2020-07-16,100,0.01,,69.48,69.47,151048,11900,,,,,,,,6.532,70.807,-81.485,0.857,86.39,40.01,95.0,36.2,69.92,9250,642690.0,NORMAL,True,7971628604,553868755405.92,144525626590.52,4822835305.42,0.605,1988359129,138151192282.92,18.13,0.024,114.842,3.832,159.357,0.0,0.0,0.0,0.0,False,,N/A,,,,,,,,,,,,,,,,,,,N/A,,False,N/A,,,,,,,,,,,,,,,,N/A,,N/A,False,,,,False,,,,False,,,,,,False,,,,,,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A,N/A
diff --git a/stockapp/shell/stat.sql b/stockapp/shell/stat.sql
index f5bb3e3..0d7202a 100644
--- a/stockapp/shell/stat.sql
+++ b/stockapp/shell/stat.sql
@@ -2,6 +2,13 @@
 UPDATE hs_index SET code = CONCAT('SZ.' , code_inner) WHERE exchange_eng LIKE 'Shenzhen%' 
 UPDATE hs_index SET code = CONCAT('SH.' , code_inner) WHERE exchange_eng LIKE 'Shanghai%' 
 
+-- 沪深300独有代码
+SELECT * FROM hs_index hi WHERE code_inner not in (SELECT code_inner from hs_index hi2 WHERE index_code='000510')
+-- 上证A510独有代码
+SELECT * FROM hs_index hi WHERE code_inner not in (SELECT code_inner from hs_index hi2 WHERE index_code='000300')
+-- 共同的代码
+SELECT * FROM hs_index hi WHERE index_code='000510' and code_inner in (SELECT code_inner from hs_index hi2 WHERE index_code='000300')
+
 -- 校验使用复权因子计算出的前复权价格，与直接从接口读取的前复权价格的差异
 select a.code, a.time_key, a.close, b.qfq_close, a.close - b.qfq_close as diff 
 from stockdb.sp500_qfq_his_202410 a, stockdb.sp500_ajust_kline_202410 b
diff --git a/stockapp/src/code.txt b/stockapp/src/code.txt
new file mode 100644
index 0000000..9d61a12
--- /dev/null
+++ b/stockapp/src/code.txt
@@ -0,0 +1,607 @@
+000001
+000002
+000063
+000100
+000157
+000166
+000301
+000333
+000338
+000408
+000425
+000538
+000568
+000596
+000617
+000625
+000651
+000661
+000708
+000725
+000733
+000768
+000776
+000786
+000792
+000800
+000807
+000858
+000876
+000895
+000938
+000963
+000977
+000983
+000999
+001289
+001965
+001979
+002001
+002007
+002027
+002049
+002050
+002074
+002129
+002142
+002179
+002180
+002230
+002236
+002241
+002252
+002271
+002304
+002311
+002352
+002371
+002410
+002415
+002459
+002460
+002466
+002475
+002493
+002555
+002594
+002601
+002603
+002648
+002709
+002714
+002736
+002812
+002821
+002841
+002916
+002920
+002938
+003816
+300014
+300015
+300033
+300059
+300122
+300124
+300142
+300223
+300274
+300308
+300316
+300347
+300408
+300413
+300418
+300433
+300442
+300450
+300454
+300496
+300498
+300628
+300661
+300750
+300751
+300759
+300760
+300782
+300832
+300896
+300919
+300957
+300979
+300999
+301269
+600000
+600009
+600010
+600011
+600015
+600016
+600018
+600019
+600023
+600025
+600026
+600027
+600028
+600029
+600030
+600031
+600036
+600039
+600048
+600050
+600061
+600085
+600089
+600104
+600111
+600115
+600132
+600150
+600161
+600176
+600183
+600188
+600196
+600219
+600233
+600276
+600309
+600332
+600346
+600362
+600372
+600406
+600415
+600426
+600436
+600438
+600460
+600489
+600515
+600519
+600547
+600570
+600584
+600585
+600588
+600600
+600660
+600674
+600690
+600732
+600741
+600745
+600760
+600795
+600803
+600809
+600837
+600845
+600875
+600886
+600887
+600893
+600900
+600905
+600918
+600919
+600926
+600938
+600941
+600958
+600989
+600999
+601006
+601009
+601012
+601021
+601059
+601066
+601088
+601100
+601111
+601117
+601138
+601166
+601169
+601186
+601211
+601225
+601229
+601236
+601238
+601288
+601318
+601319
+601328
+601336
+601360
+601377
+601390
+601398
+601600
+601601
+601607
+601618
+601628
+601633
+601658
+601668
+601669
+601688
+601689
+601698
+601699
+601728
+601766
+601788
+601799
+601800
+601808
+601816
+601818
+601838
+601857
+601865
+601868
+601872
+601877
+601878
+601881
+601888
+601898
+601899
+601901
+601916
+601919
+601939
+601985
+601988
+601989
+601995
+601998
+603019
+603195
+603259
+603260
+603288
+603296
+603369
+603392
+603501
+603659
+603799
+603806
+603833
+603899
+603986
+603993
+605117
+605499
+688008
+688009
+688012
+688036
+688041
+688082
+688111
+688126
+688187
+688223
+688256
+688271
+688303
+688363
+688396
+688599
+688981
+000009
+000034
+000035
+000039
+000066
+000069
+000400
+000423
+000519
+000547
+000591
+000623
+000629
+000630
+000683
+000690
+000738
+000818
+000830
+000831
+000878
+000887
+000932
+000933
+000960
+000967
+000975
+000988
+000998
+001914
+002008
+002025
+002028
+002044
+002064
+002065
+002078
+002080
+002081
+002085
+002091
+002120
+002123
+002131
+002138
+002145
+002151
+002152
+002156
+002176
+002185
+002192
+002195
+002202
+002212
+002223
+002240
+002245
+002266
+002268
+002273
+002281
+002292
+002294
+002312
+002340
+002353
+002368
+002372
+002384
+002389
+002396
+002405
+002407
+002409
+002414
+002422
+002432
+002436
+002439
+002444
+002456
+002463
+002465
+002472
+002497
+002508
+002511
+002517
+002532
+002541
+002544
+002558
+002572
+002602
+002607
+002624
+002625
+002738
+002739
+002756
+002791
+002831
+300001
+300002
+300003
+300012
+300017
+300024
+300037
+300054
+300058
+300068
+300070
+300073
+300088
+300118
+300133
+300136
+300144
+300182
+300207
+300212
+300251
+300253
+300285
+300296
+300315
+300339
+300346
+300383
+300390
+300394
+300395
+300438
+300457
+300459
+300474
+300502
+300529
+300558
+300567
+300568
+300573
+300595
+300601
+300604
+300627
+300676
+300699
+300724
+300763
+300769
+300866
+301236
+301558
+600004
+600007
+600008
+600038
+600066
+600096
+600118
+600129
+600131
+600141
+600143
+600153
+600157
+600160
+600166
+600167
+600170
+600177
+600256
+600258
+600316
+600323
+600325
+600352
+600392
+600398
+600399
+600418
+600482
+600486
+600497
+600498
+600499
+600516
+600521
+600529
+600535
+600549
+600563
+600637
+600655
+600667
+600699
+600704
+600754
+600755
+600763
+600765
+600771
+600816
+600820
+600839
+600859
+600862
+600867
+600879
+600884
+600885
+600895
+600959
+600988
+600998
+601058
+601155
+601168
+601216
+601233
+601615
+601636
+601677
+601727
+601866
+601880
+601966
+603000
+603077
+603129
+603156
+603236
+603290
+603444
+603456
+603486
+603568
+603588
+603596
+603605
+603606
+603613
+603650
+603688
+603737
+603816
+603882
+603885
+603939
+605358
+688002
+688005
+688063
+688072
+688099
+688122
+688169
+688188
+688390
+688536
+688598
+688617
+688777
+688001
+688019
+688037
+688047
+688048
+688052
+688106
+688107
+688110
+688120
+688123
+688141
+688146
+688153
+688172
+688200
+688213
+688220
+688234
+688249
+688279
+688347
+688352
+688361
+688362
+688385
+688409
+688432
+688484
+688498
+688521
+688525
+688582
+688596
+688608
+688702
+688728
+688798
+688349
+688472
+688506
\ No newline at end of file
diff --git a/stockapp/src/config.py b/stockapp/src/config.py
index dd92fba..ced8921 100644
--- a/stockapp/src/config.py
+++ b/stockapp/src/config.py
@@ -1,7 +1,8 @@
 import logging
 import os
 import inspect
-import datetime
+from datetime import datetime
+from pathlib import Path
 
 # MySQL 配置
 db_config = {
@@ -13,18 +14,41 @@ db_config = {
 
 log_dir_prefix = '../log'
 
+# 获取log目录
+def get_log_directory():
+    """
+    获取项目根目录下的 log 目录路径。如果 log 目录不存在，则自动创建。
+    """
+    # 获取当前文件所在目录
+    current_dir = Path(__file__).resolve().parent
+
+    # 找到项目根目录，假设项目根目录下有一个 log 文件夹
+    project_root = current_dir
+    while project_root.name != 'src' and project_root != project_root.parent:
+        project_root = project_root.parent
+    project_root = project_root.parent  # 回到项目根目录
+    
+    # 确保 log 目录存在
+    log_dir = project_root / 'log'
+    log_dir.mkdir(parents=True, exist_ok=True)
+    
+    return log_dir
+
+def get_caller_filename():
+    # 获取调用 setup_logging 的脚本文件名
+    caller_frame = inspect.stack()[2]
+    caller_filename = os.path.splitext(os.path.basename(caller_frame.filename))[0]
+    return caller_filename
+
 # 设置日志配置
 def setup_logging(log_filename=None):
     # 如果未传入 log_filename，则使用当前脚本名称作为日志文件名
     if log_filename is None:
-        # 获取调用 setup_logging 的脚本文件名
-        caller_frame = inspect.stack()[1]
-        caller_filename = os.path.splitext(os.path.basename(caller_frame.filename))[0]
-
-        # 获取当前日期，格式为 yyyymmdd
+        caller_filename = get_caller_filename()
+        common_log_dir = get_log_directory()
         current_date = datetime.now().strftime('%Y%m%d')
         # 拼接 log 文件名，将日期加在扩展名前
-        log_filename = f'{log_dir_prefix}/{caller_filename}_{current_date}.log'
+        log_filename = f'{common_log_dir}/{caller_filename}_{current_date}.log'
     
     logging.basicConfig(level=logging.INFO, format='%(asctime)s %(levelname)s [%(filename)s:%(lineno)d] (%(funcName)s) - %(message)s',
                         handlers=[
diff --git a/stockapp/src/crawling/stock_hist_em.py b/stockapp/src/crawling/stock_hist_em.py
index 2721fca..c114c82 100644
--- a/stockapp/src/crawling/stock_hist_em.py
+++ b/stockapp/src/crawling/stock_hist_em.py
@@ -233,6 +233,70 @@ def code_id_map_em() -> dict:
     temp_df_sz = pd.DataFrame(data_json["data"]["diff"])
     temp_df_sz["bj_id"] = 0
     code_id_dict.update(dict(zip(temp_df_sz["f12"], temp_df_sz["bj_id"])))
+    
+    params = {
+        "pn": "1",
+        "pz": "50000",
+        "po": "1",
+        "np": "1",
+        "ut": "bd1d9ddb04089700cf9c27f6f7426281",
+        "fltt": "2",
+        "invt": "2",
+        "fid": "f3",
+        "fs": "m:128 t:3",
+        "fields": "f12",
+        "_": "1623833739532",
+    }
+    r = requests.get(url, params=params)
+    data_json = r.json()
+    if not data_json["data"]["diff"]:
+        return dict()
+    temp_df_sz = pd.DataFrame(data_json["data"]["diff"])
+    temp_df_sz["hk_main"] = 116
+    code_id_dict.update(dict(zip(temp_df_sz["f12"], temp_df_sz["hk_main"])))
+    
+    params = {
+        "pn": "1",
+        "pz": "50000",
+        "po": "1",
+        "np": "1",
+        "ut": "bd1d9ddb04089700cf9c27f6f7426281",
+        "fltt": "2",
+        "invt": "2",
+        "fid": "f3",
+        "fs": "m:128 t:4",
+        "fields": "f12",
+        "_": "1623833739532",
+    }
+    r = requests.get(url, params=params)
+    data_json = r.json()
+    if not data_json["data"]["diff"]:
+        return dict()
+    temp_df_sz = pd.DataFrame(data_json["data"]["diff"])
+    temp_df_sz["hk_cyb"] = 116
+    code_id_dict.update(dict(zip(temp_df_sz["f12"], temp_df_sz["hk_cyb"])))
+    
+    params = {
+        "pn": "1",
+        "pz": "50000",
+        "po": "1",
+        "np": "1",
+        "ut": "bd1d9ddb04089700cf9c27f6f7426281",
+        "fltt": "2",
+        "invt": "2",
+        "fid": "f3",
+        "fs": "m:105,m:106,m:107",
+        "fields": "f12",
+        "_": "1623833739532",
+    }
+    r = requests.get(url, params=params)
+    data_json = r.json()
+    if not data_json["data"]["diff"]:
+        return dict()
+    temp_df_sz = pd.DataFrame(data_json["data"]["diff"])
+    temp_df_sz["us_all"] = 105
+    code_id_dict.update(dict(zip(temp_df_sz["f12"], temp_df_sz["us_all"])))
+    
     return code_id_dict
 
 
diff --git a/stockapp/src/get_his_kline_em.py b/stockapp/src/get_his_kline_em.py
new file mode 100644
index 0000000..6d2404d
--- /dev/null
+++ b/stockapp/src/get_his_kline_em.py
@@ -0,0 +1,108 @@
+import time
+import logging
+import pandas as pd
+import config
+import crawling.stock_hist_em as his_em
+
+config.setup_logging()
+
+def flush_code_map():
+    code_id_map_em_df = his_em.code_id_map_em()
+    print(code_id_map_em_df)
+    return code_id_map_em_df
+
+# 获取历史K线，如果失败，就重试
+def fetch_with_retry(code: str, adjust: str = '', max_retries: int = 5) -> pd.DataFrame :
+    retries = 0
+    while retries < max_retries:
+        try:
+            # 调用 stock_zh_a_hist 获取历史数据
+            df = his_em.stock_zh_a_hist(
+                symbol=code,
+                period="daily",
+                start_date="19000101",
+                end_date="20241020",
+                adjust=adjust,
+            )
+            # 如果获取到的数据为空，记录日志并重试
+            if df.empty:
+                retries += 1
+                time.sleep(3)  # 每次重试前休眠 3 秒
+            else:
+                return df
+        except Exception as e:
+            retries += 1
+            time.sleep(3)  # 每次重试前休眠 3 秒
+
+    return pd.DataFrame()
+
+
+# 读取 code.txt 文件，并获取每个股票代码
+def read_stock_codes(filename: str) -> list:
+    try:
+        with open(filename, 'r') as f:
+            codes = [line.strip() for line in f if line.strip()]
+        return codes
+    except FileNotFoundError:
+        logging.error(f"文件 {filename} 未找到。")
+        return []
+
+# 从文件获取指定的代码，并拉取历史K线
+def fetch_parts():
+    # 读取股票代码列表
+    codes = read_stock_codes('code.txt')
+    # 如果没有代码，结束程序
+    if not codes:
+        logging.error("没有找到有效的股票代码，程序终止。")
+        return
+
+    adjust_values = ['', 'qfq', 'hfq']
+    code_id_map_em_df = his_em.code_id_map_em()
+    
+    for adjust in adjust_values:
+        adjust_str = adjust if adjust != '' else 'none'
+        
+        for key in codes:
+            val = code_id_map_em_df.get(key)
+            if val is None:
+                logging.error(f'cannot find stock code. code: ({key}), adjust: ({adjust_str})')
+                continue
+
+            stock_zh_a_hist_df =fetch_with_retry(key, adjust)
+            if stock_zh_a_hist_df.empty:
+                logging.info(f'fetch his data error. code: ({key}), adjust: ({adjust_str})')
+            else:
+                # 将 DataFrame 输出为 CSV 文件
+                stock_zh_a_hist_df.to_csv(f'../data/{val}/{key}_{adjust_str}_his_data.csv', index=False, encoding='utf-8')
+                lines = stock_zh_a_hist_df.shape[0]
+                logging.info(f'fetch his data and write to file. code: ({key}), adjust: ({adjust_str}), lines: ({lines})')
+                time.sleep(5)
+
+        time.sleep(10)    
+
+# 获取全量代码的历史K线
+def fetch_all():
+    adjust_values = ['', 'qfq', 'hfq']
+    code_id_map_em_df = his_em.code_id_map_em()
+
+    for adjust in adjust_values:
+        adjust_str = adjust if adjust != '' else 'none'
+
+        for key, val in code_id_map_em_df.items():
+            stock_zh_a_hist_df =fetch_with_retry(key, adjust)
+
+            if stock_zh_a_hist_df.empty:
+                logging.error(f'fetch his data error. code: ({key}), adjust: ({adjust_str})')
+            else:
+                # 将 DataFrame 输出为 CSV 文件
+                stock_zh_a_hist_df.to_csv(f'../data/{val}/{key}_{adjust_str}_his_data.csv', index=False, encoding='utf-8')
+                lines = stock_zh_a_hist_df.shape[0]
+                logging.info(f'fetch his data and write to file. code: ({key}), adjust: ({adjust_str}), lines: ({lines})')
+                time.sleep(5)
+
+        time.sleep(10)    
+
+# 主函数
+if __name__ == '__main__':
+    fetch_all()
+    #fetch_parts()
\ No newline at end of file
diff --git a/stockapp/sample/get_futu_curr_kline.py b/stockapp/src/sample/get_futu_curr_kline.py
similarity index 100%
rename from stockapp/sample/get_futu_curr_kline.py
rename to stockapp/src/sample/get_futu_curr_kline.py
diff --git a/stockapp/sample/get_futu_snapshot.py b/stockapp/src/sample/get_futu_snapshot.py
similarity index 100%
rename from stockapp/sample/get_futu_snapshot.py
rename to stockapp/src/sample/get_futu_snapshot.py
diff --git a/stockapp/sample/get_history_kline.py b/stockapp/src/sample/get_history_kline.py
similarity index 100%
rename from stockapp/sample/get_history_kline.py
rename to stockapp/src/sample/get_history_kline.py
diff --git a/stockapp/sample/get_personal_list.py b/stockapp/src/sample/get_personal_list.py
similarity index 100%
rename from stockapp/sample/get_personal_list.py
rename to stockapp/src/sample/get_personal_list.py
diff --git a/stockapp/sample/get_plat_list.py b/stockapp/src/sample/get_plat_list.py
similarity index 100%
rename from stockapp/sample/get_plat_list.py
rename to stockapp/src/sample/get_plat_list.py
diff --git a/stockapp/sample/get_plat_stock.py b/stockapp/src/sample/get_plat_stock.py
similarity index 86%
rename from stockapp/sample/get_plat_stock.py
rename to stockapp/src/sample/get_plat_stock.py
index 441ef64..4adb7b4 100644
--- a/stockapp/sample/get_plat_stock.py
+++ b/stockapp/src/sample/get_plat_stock.py
@@ -1,7 +1,7 @@
 from futu import *
 quote_ctx = OpenQuoteContext(host='127.0.0.1', port=11111)
 
-ret, data = quote_ctx.get_plate_stock('HK.GangGuTong')
+ret, data = quote_ctx.get_plate_stock('SH.LIST3000005')
 if ret == RET_OK:
     print(data)
     #print(data['stock_name'][0])    # 取第一条的股票名称
diff --git a/stockapp/sample/get_rehab.py b/stockapp/src/sample/get_rehab.py
similarity index 100%
rename from stockapp/sample/get_rehab.py
rename to stockapp/src/sample/get_rehab.py
diff --git a/stockapp/sample/get_yh_kline.py b/stockapp/src/sample/get_yh_kline.py
similarity index 100%
rename from stockapp/sample/get_yh_kline.py
rename to stockapp/src/sample/get_yh_kline.py
diff --git a/stockapp/sample/get_yh_kline_download.py b/stockapp/src/sample/get_yh_kline_download.py
similarity index 100%
rename from stockapp/sample/get_yh_kline_download.py
rename to stockapp/src/sample/get_yh_kline_download.py