stock/stockapp/sample/AAPL_10year_data.csv

1	Date	Open	High	Low	Close	Adj Close	Volume	Dividends	Stock Splits
2	2014-10-06 00:00:00-04:00	24.987499237060547	25.162500381469727	24.854999542236328	24.905000686645508	22.113330841064453	148204800	0.0	0.0
3	2014-10-07 00:00:00-04:00	24.857500076293945	25.030000686645508	24.6825008392334	24.6875	21.920207977294922	168376800	0.0	0.0
4	2014-10-08 00:00:00-04:00	24.690000534057617	25.27750015258789	24.577499389648438	25.200000762939453	22.375263214111328	229618800	0.0	0.0
5	2014-10-09 00:00:00-04:00	25.385000228881836	25.594999313354492	25.15250015258789	25.2549991607666	22.42409896850586	309506000	0.0	0.0
6	2014-10-10 00:00:00-04:00	25.172500610351562	25.50749969482422	25.075000762939453	25.1825008392334	22.359729766845703	265326400	0.0	0.0
7	2014-10-13 00:00:00-04:00	25.332500457763672	25.44499969482422	24.952499389648438	24.952499389648438	22.15550422668457	214333600	0.0	0.0
8	2014-10-14 00:00:00-04:00	25.09749984741211	25.1299991607666	24.642499923706055	24.6875	21.920207977294922	254754400	0.0	0.0
9	2014-10-15 00:00:00-04:00	24.49250030517578	24.787500381469727	23.795000076293945	24.385000228881836	21.65161895751953	403734400	0.0	0.0
10	2014-10-16 00:00:00-04:00	23.887500762939453	24.43000030517578	23.852500915527344	24.065000534057617	21.367483139038086	288618000	0.0	0.0
11	2014-10-17 00:00:00-04:00	24.375	24.75	24.202499389648438	24.417499542236328	21.680469512939453	272718800	0.0	0.0
12	2014-10-20 00:00:00-04:00	24.579999923706055	24.989999771118164	24.55500030517578	24.940000534057617	22.14440155029297	310069200	0.0	0.0
13	2014-10-21 00:00:00-04:00	25.7549991607666	25.7549991607666	25.3174991607666	25.61750030517578	22.74596405029297	378495600	0.0	0.0
14	2014-10-22 00:00:00-04:00	25.709999084472656	26.02750015258789	25.649999618530273	25.747499465942383	22.861387252807617	273052400	0.0	0.0
15	2014-10-23 00:00:00-04:00	26.020000457763672	26.262500762939453	25.907499313354492	26.207500457763672	23.269826889038086	284298800	0.0	0.0
16	2014-10-24 00:00:00-04:00	26.295000076293945	26.372499465942383	26.13249969482422	26.30500030517578	23.356399536132812	188215600	0.0	0.0
17	2014-10-27 00:00:00-04:00	26.212499618530273	26.3700008392334	26.174999237060547	26.27750015258789	23.33198356628418	136750800	0.0	0.0
18	2014-10-28 00:00:00-04:00	26.350000381469727	26.684999465942383	26.337499618530273	26.684999465942383	23.693809509277344	192243600	0.0	0.0
19	2014-10-29 00:00:00-04:00	26.662500381469727	26.842500686645508	26.59000015258789	26.834999084472656	23.826993942260742	210751600	0.0	0.0
20	2014-10-30 00:00:00-04:00	26.739999771118164	26.837499618530273	26.475000381469727	26.7450008392334	23.747079849243164	162619200	0.0	0.0
21	2014-10-31 00:00:00-04:00	27.002500534057617	27.010000228881836	26.802499771118164	27.0	23.973501205444336	178557200	0.0	0.0
22	2014-11-03 00:00:00-05:00	27.05500030517578	27.575000762939453	27.002500534057617	27.350000381469727	24.284265518188477	209130400	0.0	0.0
23	2014-11-04 00:00:00-05:00	27.34000015258789	27.372499465942383	26.93000030517578	27.149999618530273	24.106679916381836	166297600	0.0	0.0
24	2014-11-05 00:00:00-05:00	27.274999618530273	27.325000762939453	27.032499313354492	27.21500015258789	24.164396286010742	149743600	0.0	0.0
25	2014-11-06 00:00:00-05:00	27.149999618530273	27.197500228881836	26.950000762939453	27.174999237060547	24.233510971069336	139874000	0.1175	0.0
26	2014-11-07 00:00:00-05:00	27.1875	27.329999923706055	27.137500762939453	27.252500534057617	24.302621841430664	134766000	0.0	0.0
27	2014-11-10 00:00:00-05:00	27.2549991607666	27.332500457763672	27.167499542236328	27.207500457763672	24.26249122619629	108782000	0.0	0.0
28	2014-11-11 00:00:00-05:00	27.174999237060547	27.4375	27.100000381469727	27.424999237060547	24.45644187927246	109769200	0.0	0.0
29	2014-11-12 00:00:00-05:00	27.344999313354492	27.857500076293945	27.342500686645508	27.8125	24.802003860473633	187769600	0.0	0.0
30	2014-11-13 00:00:00-05:00	27.950000762939453	28.362499237060547	27.899999618530273	28.204999923706055	25.15201759338379	238091600	0.0	0.0
31	2014-11-14 00:00:00-05:00	28.287500381469727	28.547500610351562	27.802499771118164	28.545000076293945	25.455211639404297	176254400	0.0	0.0
32	2014-11-17 00:00:00-05:00	28.5674991607666	29.31999969482422	28.325000762939453	28.497499465942383	25.41285514831543	186986800	0.0	0.0
33	2014-11-18 00:00:00-05:00	28.485000610351562	28.922500610351562	28.47249984741211	28.86750030517578	25.742807388305664	176896000	0.0	0.0
34	2014-11-19 00:00:00-05:00	28.860000610351562	28.934999465942383	28.450000762939453	28.667499542236328	25.5644588470459	167476800	0.0	0.0
35	2014-11-20 00:00:00-05:00	28.727500915527344	29.21500015258789	28.712499618530273	29.077499389648438	25.930068969726562	173582000	0.0	0.0
36	2014-11-21 00:00:00-05:00	29.377500534057617	29.392499923706055	29.00749969482422	29.11750030517578	25.965747833251953	228717200	0.0	0.0
37	2014-11-24 00:00:00-05:00	29.212499618530273	29.6924991607666	29.155000686645508	29.657499313354492	26.44729232788086	189803200	0.0	0.0
38	2014-11-25 00:00:00-05:00	29.767499923706055	29.9375	29.362499237060547	29.399999618530273	26.217666625976562	275361600	0.0	0.0
39	2014-11-26 00:00:00-05:00	29.485000610351562	29.774999618530273	29.457500457763672	29.75	26.529781341552734	163073200	0.0	0.0
40	2014-11-28 00:00:00-05:00	29.8174991607666	29.850000381469727	29.512500762939453	29.732500076293945	26.514179229736328	99257600	0.0	0.0
41	2014-12-01 00:00:00-05:00	29.702499389648438	29.8125	27.8174991607666	28.767499923706055	25.65363121032715	335256000	0.0	0.0
42	2014-12-02 00:00:00-05:00	28.375	28.9375	28.1875	28.657499313354492	25.555540084838867	237395600	0.0	0.0
43	2014-12-03 00:00:00-05:00	28.9375	29.087499618530273	28.77750015258789	28.982500076293945	25.845359802246094	172253600	0.0	0.0
44	2014-12-04 00:00:00-05:00	28.9424991607666	29.299999237060547	28.822500228881836	28.872499465942383	25.74726104736328	168178000	0.0	0.0
45	2014-12-05 00:00:00-05:00	28.997499465942383	29.020000457763672	28.65999984741211	28.75	25.63802146911621	153275600	0.0	0.0
46	2014-12-08 00:00:00-05:00	28.524999618530273	28.662500381469727	27.905000686645508	28.100000381469727	25.05838394165039	230659600	0.0	0.0
47	2014-12-09 00:00:00-05:00	27.547500610351562	28.575000762939453	27.337499618530273	28.530000686645508	25.441837310791016	240832000	0.0	0.0
48	2014-12-10 00:00:00-05:00	28.602500915527344	28.712499618530273	27.885000228881836	27.987499237060547	24.958057403564453	178261200	0.0	0.0
49	2014-12-11 00:00:00-05:00	28.065000534057617	28.450000762939453	27.834999084472656	27.905000686645508	24.884492874145508	165606800	0.0	0.0
50	2014-12-12 00:00:00-05:00	27.614999771118164	27.967500686645508	27.395000457763672	27.4325008392334	24.463134765625	224112400	0.0	0.0
51	2014-12-15 00:00:00-05:00	27.674999237060547	27.899999618530273	26.587499618530273	27.0575008392334	24.12872886657715	268872400	0.0	0.0
52	2014-12-16 00:00:00-05:00	26.592500686645508	27.540000915527344	26.565000534057617	26.6875	23.798768997192383	243162800	0.0	0.0
53	2014-12-17 00:00:00-05:00	26.780000686645508	27.459999084472656	26.704999923706055	27.352500915527344	24.391794204711914	213647200	0.0	0.0
54	2014-12-18 00:00:00-05:00	27.967500686645508	28.162500381469727	27.665000915527344	28.162500381469727	25.11411476135254	236024800	0.0	0.0
55	2014-12-19 00:00:00-05:00	28.065000534057617	28.309999465942383	27.915000915527344	27.94499969482422	24.9201602935791	353719200	0.0	0.0
56	2014-12-22 00:00:00-05:00	28.040000915527344	28.372499465942383	27.99250030517578	28.235000610351562	25.178770065307617	180670000	0.0	0.0
57	2014-12-23 00:00:00-05:00	28.3075008392334	28.332500457763672	28.114999771118164	28.135000228881836	25.08959197998047	104113600	0.0	0.0
58	2014-12-24 00:00:00-05:00	28.145000457763672	28.177499771118164	28.002500534057617	28.002500534057617	24.971439361572266	57918400	0.0	0.0
59	2014-12-26 00:00:00-05:00	28.024999618530273	28.6299991607666	28.002500534057617	28.497499465942383	25.41285514831543	134884000	0.0	0.0
60	2014-12-29 00:00:00-05:00	28.447500228881836	28.6924991607666	28.424999237060547	28.477500915527344	25.395023345947266	110395600	0.0	0.0
61	2014-12-30 00:00:00-05:00	28.40999984741211	28.479999542236328	28.02750015258789	28.1299991607666	25.085132598876953	119526000	0.0	0.0
62	2014-12-31 00:00:00-05:00	28.204999923706055	28.282499313354492	27.552499771118164	27.594999313354492	24.608043670654297	165613600	0.0	0.0
63	2015-01-02 00:00:00-05:00	27.84749984741211	27.860000610351562	26.837499618530273	27.332500457763672	24.37395477294922	212818400	0.0	0.0
64	2015-01-05 00:00:00-05:00	27.072500228881836	27.162500381469727	26.352500915527344	26.5625	23.687305450439453	257142000	0.0	0.0
65	2015-01-06 00:00:00-05:00	26.635000228881836	26.857500076293945	26.157499313354492	26.565000534057617	23.689531326293945	263188400	0.0	0.0
66	2015-01-07 00:00:00-05:00	26.799999237060547	27.049999237060547	26.674999237060547	26.9375	24.02171516418457	160423600	0.0	0.0
67	2015-01-08 00:00:00-05:00	27.3075008392334	28.037500381469727	27.174999237060547	27.97249984741211	24.94468116760254	237458000	0.0	0.0
68	2015-01-09 00:00:00-05:00	28.167499542236328	28.3125	27.552499771118164	28.002500534057617	24.971439361572266	214798000	0.0	0.0
69	2015-01-12 00:00:00-05:00	28.149999618530273	28.157499313354492	27.200000762939453	27.3125	24.35612678527832	198603200	0.0	0.0
70	2015-01-13 00:00:00-05:00	27.857500076293945	28.200000762939453	27.227500915527344	27.55500030517578	24.572376251220703	268367600	0.0	0.0
71	2015-01-14 00:00:00-05:00	27.260000228881836	27.622499465942383	27.125	27.450000762939453	24.47873878479004	195826400	0.0	0.0
72	2015-01-15 00:00:00-05:00	27.5	27.514999389648438	26.665000915527344	26.704999923706055	23.81438446044922	240056000	0.0	0.0
73	2015-01-16 00:00:00-05:00	26.75749969482422	26.895000457763672	26.299999237060547	26.497499465942383	23.629335403442383	314053200	0.0	0.0
74	2015-01-20 00:00:00-05:00	26.959999084472656	27.24250030517578	26.625	27.18000030517578	24.237964630126953	199599600	0.0	0.0
75	2015-01-21 00:00:00-05:00	27.237499237060547	27.764999389648438	27.0674991607666	27.387500762939453	24.423006057739258	194303600	0.0	0.0
76	2015-01-22 00:00:00-05:00	27.565000534057617	28.11750030517578	27.43000030517578	28.100000381469727	25.05838394165039	215185600	0.0	0.0
77	2015-01-23 00:00:00-05:00	28.075000762939453	28.4375	27.88249969482422	28.2450008392334	25.187681198120117	185859200	0.0	0.0
78	2015-01-26 00:00:00-05:00	28.434999465942383	28.59000015258789	28.200000762939453	28.274999618530273	25.21443748474121	222460000	0.0	0.0
79	2015-01-27 00:00:00-05:00	28.104999542236328	28.1200008392334	27.25749969482422	27.28499984741211	24.331594467163086	382274800	0.0	0.0
80	2015-01-28 00:00:00-05:00	29.407499313354492	29.530000686645508	28.827499389648438	28.827499389648438	25.70713233947754	585908400	0.0	0.0
81	2015-01-29 00:00:00-05:00	29.079999923706055	29.797500610351562	28.889999389648438	29.725000381469727	26.50748634338379	337745600	0.0	0.0
82	2015-01-30 00:00:00-05:00	29.600000381469727	30.0	29.212499618530273	29.290000915527344	26.11957550048828	334982000	0.0	0.0
83	2015-02-02 00:00:00-05:00	29.512500762939453	29.792499542236328	29.020000457763672	29.657499313354492	26.44729232788086	250956400	0.0	0.0
84	2015-02-03 00:00:00-05:00	29.625	29.772499084472656	29.40250015258789	29.662500381469727	26.451753616333008	207662800	0.0	0.0
85	2015-02-04 00:00:00-05:00	29.625	30.127500534057617	29.577499389648438	29.889999389648438	26.654626846313477	280598800	0.0	0.0
86	2015-02-05 00:00:00-05:00	30.0049991607666	30.0575008392334	29.8125	29.985000610351562	26.844873428344727	168984800	0.1175	0.0
87	2015-02-06 00:00:00-05:00	30.0049991607666	30.0625	29.612499237060547	29.732500076293945	26.618820190429688	174826400	0.0	0.0
88	2015-02-09 00:00:00-05:00	29.637500762939453	29.959999084472656	29.607500076293945	29.93000030517578	26.795639038085938	155559200	0.0	0.0
89	2015-02-10 00:00:00-05:00	30.042499542236328	30.537500381469727	30.040000915527344	30.5049991607666	27.310422897338867	248034000	0.0	0.0
90	2015-02-11 00:00:00-05:00	30.6924991607666	31.229999542236328	30.625	31.219999313354492	27.95054054260254	294247200	0.0	0.0
91	2015-02-12 00:00:00-05:00	31.514999389648438	31.8700008392334	31.392499923706055	31.614999771118164	28.304182052612305	297898000	0.0	0.0
92	2015-02-13 00:00:00-05:00	31.81999969482422	31.81999969482422	31.412500381469727	31.770000457763672	28.442935943603516	217088800	0.0	0.0
93	2015-02-17 00:00:00-05:00	31.872499465942383	32.220001220703125	31.729999542236328	31.957500457763672	28.610807418823242	252609600	0.0	0.0
94	2015-02-18 00:00:00-05:00	31.907499313354492	32.19499969482422	31.862499237060547	32.18000030517578	28.810009002685547	179566800	0.0	0.0
95	2015-02-19 00:00:00-05:00	32.119998931884766	32.25749969482422	32.08250045776367	32.11249923706055	28.749574661254883	149449600	0.0	0.0
96	2015-02-20 00:00:00-05:00	32.154998779296875	32.375	32.01250076293945	32.375	28.98458480834961	195793600	0.0	0.0
97	2015-02-23 00:00:00-05:00	32.505001068115234	33.25	32.415000915527344	33.25	29.767959594726562	283896400	0.0	0.0
98	2015-02-24 00:00:00-05:00	33.23500061035156	33.400001525878906	32.79249954223633	33.04249954223633	29.582176208496094	276912400	0.0	0.0
99	2015-02-25 00:00:00-05:00	32.88999938964844	32.900001525878906	32.037498474121094	32.1974983215332	28.82567024230957	298846800	0.0	0.0
100	2015-02-26 00:00:00-05:00	32.1974983215332	32.717498779296875	31.65250015258789	32.60499954223633	29.190502166748047	365150000	0.0	0.0
101	2015-02-27 00:00:00-05:00	32.5	32.64250183105469	32.060001373291016	32.1150016784668	28.751811981201172	248059200	0.0	0.0
102	2015-03-02 00:00:00-05:00	32.3125	32.56999969482422	32.07500076293945	32.272499084472656	28.892822265625	192386800	0.0	0.0
103	2015-03-03 00:00:00-05:00	32.2400016784668	32.380001068115234	32.022499084472656	32.34000015258789	28.953248977661133	151265200	0.0	0.0
104	2015-03-04 00:00:00-05:00	32.275001525878906	32.38999938964844	32.08000183105469	32.1349983215332	28.76972198486328	126665200	0.0	0.0
105	2015-03-05 00:00:00-05:00	32.14500045776367	32.1875	31.440000534057617	31.602500915527344	28.292987823486328	226068400	0.0	0.0
106	2015-03-06 00:00:00-05:00	32.099998474121094	32.342498779296875	31.565000534057617	31.649999618530273	28.335512161254883	291368400	0.0	0.0
107	2015-03-09 00:00:00-04:00	31.989999771118164	32.39250183105469	31.264999389648438	31.78499984741211	28.456363677978516	354114000	0.0	0.0
108	2015-03-10 00:00:00-04:00	31.602500915527344	31.80500030517578	30.950000762939453	31.127500534057617	27.86772346496582	275426400	0.0	0.0
109	2015-03-11 00:00:00-04:00	31.1875	31.1924991607666	30.52750015258789	30.559999465942383	27.359664916992188	275756000	0.0	0.0
110	2015-03-12 00:00:00-04:00	30.577499389648438	31.225000381469727	30.407499313354492	31.112499237060547	27.854297637939453	193450800	0.0	0.0
111	2015-03-13 00:00:00-04:00	31.100000381469727	31.350000381469727	30.645000457763672	30.897499084472656	27.661815643310547	207309200	0.0	0.0
112	2015-03-16 00:00:00-04:00	30.969999313354492	31.237499237060547	30.717500686645508	31.237499237060547	27.966209411621094	143497200	0.0	0.0
113	2015-03-17 00:00:00-04:00	31.475000381469727	31.829999923706055	31.412500381469727	31.760000228881836	28.43399429321289	204092400	0.0	0.0
114	2015-03-18 00:00:00-04:00	31.75	32.290000915527344	31.592500686645508	32.11750030517578	28.754051208496094	261083600	0.0	0.0
115	2015-03-19 00:00:00-04:00	32.1875	32.3125	31.850000381469727	31.875	28.53694725036621	183238000	0.0	0.0
116	2015-03-20 00:00:00-04:00	32.0625	32.099998474121094	31.290000915527344	31.475000381469727	28.178836822509766	274780400	0.0	0.0
117	2015-03-23 00:00:00-04:00	31.780000686645508	31.962499618530273	31.6299991607666	31.802499771118164	28.4720458984375	150838800	0.0	0.0
118	2015-03-24 00:00:00-04:00	31.8075008392334	32.0099983215332	31.639999389648438	31.672500610351562	28.35565185546875	131369200	0.0	0.0
119	2015-03-25 00:00:00-04:00	31.635000228881836	31.704999923706055	30.844999313354492	30.844999313354492	27.61481475830078	206620800	0.0	0.0
120	2015-03-26 00:00:00-04:00	30.690000534057617	31.219999313354492	30.649999618530273	31.059999465942383	27.807296752929688	190291600	0.0	0.0
121	2015-03-27 00:00:00-04:00	31.142499923706055	31.174999237060547	30.727500915527344	30.8125	27.585716247558594	158184800	0.0	0.0
122	2015-03-30 00:00:00-04:00	31.012500762939453	31.600000381469727	31.0	31.592500686645508	28.284029006958008	188398800	0.0	0.0
123	2015-03-31 00:00:00-04:00	31.522499084472656	31.622499465942383	31.09000015258789	31.107500076293945	27.849824905395508	168362400	0.0	0.0
124	2015-04-01 00:00:00-04:00	31.204999923706055	31.280000686645508	30.774999618530273	31.0625	27.80953598022461	162485600	0.0	0.0
125	2015-04-02 00:00:00-04:00	31.25749969482422	31.389999389648438	31.047500610351562	31.329999923706055	28.04901695251465	128880400	0.0	0.0
126	2015-04-06 00:00:00-04:00	31.11750030517578	31.877500534057617	31.082500457763672	31.837499618530273	28.503372192382812	148776000	0.0	0.0
127	2015-04-07 00:00:00-04:00	31.90999984741211	32.029998779296875	31.4950008392334	31.502500534057617	28.203454971313477	140049200	0.0	0.0
128	2015-04-08 00:00:00-04:00	31.462499618530273	31.600000381469727	31.24250030517578	31.399999618530273	28.111696243286133	149316800	0.0	0.0
129	2015-04-09 00:00:00-04:00	31.462499618530273	31.645000457763672	31.165000915527344	31.639999389648438	28.32655906677246	129936000	0.0	0.0
130	2015-04-10 00:00:00-04:00	31.487499237060547	31.802499771118164	31.315000534057617	31.774999618530273	28.447423934936523	160752000	0.0	0.0
131	2015-04-13 00:00:00-04:00	32.092498779296875	32.14250183105469	31.65250015258789	31.712499618530273	28.39146614074707	145460400	0.0	0.0
132	2015-04-14 00:00:00-04:00	31.75	31.822500228881836	31.477500915527344	31.575000762939453	28.26836395263672	102098400	0.0	0.0
133	2015-04-15 00:00:00-04:00	31.602500915527344	31.782499313354492	31.502500534057617	31.69499969482422	28.37579917907715	115881600	0.0	0.0
134	2015-04-16 00:00:00-04:00	31.56999969482422	31.774999618530273	31.52750015258789	31.542499542236328	28.239273071289062	113476000	0.0	0.0
135	2015-04-17 00:00:00-04:00	31.387500762939453	31.53499984741211	31.114999771118164	31.1875	27.921443939208984	207828000	0.0	0.0
136	2015-04-20 00:00:00-04:00	31.392499923706055	32.029998779296875	31.292499542236328	31.899999618530273	28.559328079223633	188217200	0.0	0.0
137	2015-04-21 00:00:00-04:00	32.025001525878906	32.04999923706055	31.667499542236328	31.727500915527344	28.404895782470703	129740400	0.0	0.0
138	2015-04-22 00:00:00-04:00	31.747499465942383	32.217498779296875	31.579999923706055	32.154998779296875	28.78762435913086	150618000	0.0	0.0
139	2015-04-23 00:00:00-04:00	32.07500076293945	32.60499954223633	32.03499984741211	32.41749954223633	29.02263641357422	183083600	0.0	0.0
140	2015-04-24 00:00:00-04:00	32.622501373291016	32.657501220703125	32.307498931884766	32.56999969482422	29.159160614013672	178103600	0.0	0.0
141	2015-04-27 00:00:00-04:00	33.07749938964844	33.282501220703125	32.787498474121094	33.162498474121094	29.689607620239258	387816800	0.0	0.0
142	2015-04-28 00:00:00-04:00	33.6150016784668	33.6349983215332	32.39250183105469	32.63999938964844	29.221837997436523	475696000	0.0	0.0
143	2015-04-29 00:00:00-04:00	32.540000915527344	32.897499084472656	32.07500076293945	32.15999984741211	28.79210662841797	253544400	0.0	0.0
144	2015-04-30 00:00:00-04:00	32.15999984741211	32.15999984741211	31.145000457763672	31.287500381469727	28.010967254638672	332781600	0.0	0.0
145	2015-05-01 00:00:00-04:00	31.524999618530273	32.532501220703125	31.325000762939453	32.23749923706055	28.861480712890625	234050400	0.0	0.0
146	2015-05-04 00:00:00-04:00	32.375	32.64250183105469	32.064998626708984	32.17499923706055	28.805526733398438	203953200	0.0	0.0
147	2015-05-05 00:00:00-04:00	32.037498474121094	32.11249923706055	31.44499969482422	31.450000762939453	28.156452178955078	197085600	0.0	0.0
148	2015-05-06 00:00:00-04:00	31.639999389648438	31.6875	30.84000015258789	31.252500534057617	27.979639053344727	288564000	0.0	0.0
149	2015-05-07 00:00:00-04:00	31.1924991607666	31.520000457763672	31.0049991607666	31.315000534057617	28.15270233154297	175763600	0.13	0.0
150	2015-05-08 00:00:00-04:00	31.670000076293945	31.905000686645508	31.52750015258789	31.905000686645508	28.683120727539062	222201600	0.0	0.0
151	2015-05-11 00:00:00-04:00	31.84749984741211	31.889999389648438	31.407499313354492	31.579999923706055	28.39093780517578	168143200	0.0	0.0
152	2015-05-12 00:00:00-04:00	31.399999618530273	31.719999313354492	31.204999923706055	31.467500686645508	28.289796829223633	192640000	0.0	0.0
153	2015-05-13 00:00:00-04:00	31.537500381469727	31.797500610351562	31.467500686645508	31.502500534057617	28.32126235961914	138776800	0.0	0.0
154	2015-05-14 00:00:00-04:00	31.852500915527344	32.23749923706055	31.790000915527344	32.23749923706055	28.982040405273438	180814000	0.0	0.0
155	2015-05-15 00:00:00-04:00	32.26750183105469	32.372501373291016	32.0525016784668	32.192501068115234	28.941579818725586	152832000	0.0	0.0
156	2015-05-18 00:00:00-04:00	32.095001220703125	32.68000030517578	32.09000015258789	32.54750061035156	29.2607364654541	203531600	0.0	0.0
157	2015-05-19 00:00:00-04:00	32.67250061035156	32.720001220703125	32.40999984741211	32.51750183105469	29.233762741088867	178532800	0.0	0.0
158	2015-05-20 00:00:00-04:00	32.5	32.744998931884766	32.334999084472656	32.51499938964844	29.23151969909668	145819600	0.0	0.0
159	2015-05-21 00:00:00-04:00	32.51750183105469	32.907501220703125	32.45750045776367	32.84749984741211	29.53044319152832	158921600	0.0	0.0
160	2015-05-22 00:00:00-04:00	32.900001525878906	33.24250030517578	32.849998474121094	33.1349983215332	29.788902282714844	182384000	0.0	0.0
161	2015-05-26 00:00:00-04:00	33.150001525878906	33.227500915527344	32.279998779296875	32.404998779296875	29.13262939453125	282790400	0.0	0.0
162	2015-05-27 00:00:00-04:00	32.584999084472656	33.064998626708984	32.51250076293945	33.0099983215332	29.676528930664062	183332800	0.0	0.0
163	2015-05-28 00:00:00-04:00	32.96500015258789	32.98749923706055	32.775001525878906	32.94499969482422	29.61810302734375	122933200	0.0	0.0
164	2015-05-29 00:00:00-04:00	32.807498931884766	32.86249923706055	32.474998474121094	32.56999969482422	29.28095817565918	203538000	0.0	0.0
165	2015-06-01 00:00:00-04:00	32.56999969482422	32.84749984741211	32.51250076293945	32.6349983215332	29.339399337768555	128451200	0.0	0.0
166	2015-06-02 00:00:00-04:00	32.46500015258789	32.665000915527344	32.33000183105469	32.4900016784668	29.209049224853516	134670400	0.0	0.0
167	2015-06-03 00:00:00-04:00	32.665000915527344	32.73500061035156	32.474998474121094	32.529998779296875	29.24500846862793	123934000	0.0	0.0
168	2015-06-04 00:00:00-04:00	32.39500045776367	32.64500045776367	32.227500915527344	32.34000015258789	29.074190139770508	153800400	0.0	0.0
169	2015-06-05 00:00:00-04:00	32.375	32.42250061035156	32.09000015258789	32.162498474121094	28.914609909057617	142507200	0.0	0.0
170	2015-06-08 00:00:00-04:00	32.224998474121094	32.3025016784668	31.707500457763672	31.950000762939453	28.723573684692383	210699200	0.0	0.0
171	2015-06-09 00:00:00-04:00	31.674999237060547	32.02000045776367	31.405000686645508	31.854999542236328	28.638164520263672	224301600	0.0	0.0
172	2015-06-10 00:00:00-04:00	31.979999542236328	32.334999084472656	31.962499618530273	32.220001220703125	28.966318130493164	156349200	0.0	0.0
173	2015-06-11 00:00:00-04:00	32.29499816894531	32.54499816894531	32.119998931884766	32.147499084472656	28.901124954223633	141563600	0.0	0.0
174	2015-06-12 00:00:00-04:00	32.04750061035156	32.08250045776367	31.77750015258789	31.792499542236328	28.58197784423828	147544800	0.0	0.0
175	2015-06-15 00:00:00-04:00	31.524999618530273	31.809999465942383	31.427499771118164	31.729999542236328	28.525789260864258	175955600	0.0	0.0
176	2015-06-16 00:00:00-04:00	31.75749969482422	31.962499618530273	31.592500686645508	31.899999618530273	28.67862319946289	125976400	0.0	0.0
177	2015-06-17 00:00:00-04:00	31.93000030517578	31.969999313354492	31.684999465942383	31.825000762939453	28.6112003326416	131672400	0.0	0.0
178	2015-06-18 00:00:00-04:00	31.8075008392334	32.07749938964844	31.80500030517578	31.969999313354492	28.741554260253906	141628800	0.0	0.0
179	2015-06-19 00:00:00-04:00	31.927499771118164	31.954999923706055	31.600000381469727	31.649999618530273	28.453868865966797	218867600	0.0	0.0
180	2015-06-22 00:00:00-04:00	31.872499465942383	32.01499938964844	31.770000457763672	31.90250015258789	28.680870056152344	136157200	0.0	0.0
181	2015-06-23 00:00:00-04:00	31.8700008392334	31.90250015258789	31.719999313354492	31.75749969482422	28.55051612854004	121075600	0.0	0.0
182	2015-06-24 00:00:00-04:00	31.802499771118164	32.45000076293945	31.780000686645508	32.02750015258789	28.793251037597656	221123600	0.0	0.0
183	2015-06-25 00:00:00-04:00	32.21500015258789	32.29999923706055	31.875	31.875	28.656147003173828	127752400	0.0	0.0
184	2015-06-26 00:00:00-04:00	31.917499542236328	31.997499465942383	31.627500534057617	31.6875	28.487581253051758	176267200	0.0	0.0
185	2015-06-29 00:00:00-04:00	31.364999771118164	31.61750030517578	31.1200008392334	31.13249969482422	27.988632202148438	196645600	0.0	0.0
186	2015-06-30 00:00:00-04:00	31.392499923706055	31.530000686645508	31.21500015258789	31.357500076293945	28.190908432006836	177482800	0.0	0.0
187	2015-07-01 00:00:00-04:00	31.725000381469727	31.735000610351562	31.497499465942383	31.649999618530273	28.453868865966797	120955200	0.0	0.0
188	2015-07-02 00:00:00-04:00	31.607500076293945	31.672500610351562	31.4424991607666	31.610000610351562	28.41790771484375	108844000	0.0	0.0
189	2015-07-06 00:00:00-04:00	31.235000610351562	31.5575008392334	31.212499618530273	31.5	28.319015502929688	112241600	0.0	0.0
190	2015-07-07 00:00:00-04:00	31.47249984741211	31.537500381469727	30.9424991607666	31.422500610351562	28.24934196472168	187787200	0.0	0.0
191	2015-07-08 00:00:00-04:00	31.1200008392334	31.15999984741211	30.635000228881836	30.642499923706055	27.54810905456543	243046400	0.0	0.0
192	2015-07-09 00:00:00-04:00	30.962499618530273	31.014999389648438	29.80500030517578	30.017499923706055	26.98623275756836	314380000	0.0	0.0
193	2015-07-10 00:00:00-04:00	30.485000610351562	30.962499618530273	30.302499771118164	30.81999969482422	27.707685470581055	245418000	0.0	0.0
194	2015-07-13 00:00:00-04:00	31.25749969482422	31.440000534057617	31.079999923706055	31.415000915527344	28.24260139465332	165762000	0.0	0.0
195	2015-07-14 00:00:00-04:00	31.510000228881836	31.592500686645508	31.260000228881836	31.40250015258789	28.231365203857422	127072400	0.0	0.0
196	2015-07-15 00:00:00-04:00	31.43000030517578	31.787500381469727	31.395000457763672	31.704999923706055	28.50331687927246	134596800	0.0	0.0
197	2015-07-16 00:00:00-04:00	31.934999465942383	32.14250183105469	31.837499618530273	32.127498626708984	28.883148193359375	144889600	0.0	0.0
198	2015-07-17 00:00:00-04:00	32.27000045776367	32.404998779296875	32.07749938964844	32.404998779296875	29.13262939453125	184658800	0.0	0.0
199	2015-07-20 00:00:00-04:00	32.74250030517578	33.24250030517578	32.67499923706055	33.01750183105469	29.68328285217285	235600800	0.0	0.0
200	2015-07-21 00:00:00-04:00	33.212501525878906	33.22999954223633	32.58000183105469	32.6875	29.386598587036133	307025600	0.0	0.0
201	2015-07-22 00:00:00-04:00	30.497499465942383	31.375	30.497499465942383	31.30500030517578	28.143712997436523	461802400	0.0	0.0
202	2015-07-23 00:00:00-04:00	31.549999237060547	31.772499084472656	31.264999389648438	31.290000915527344	28.130224227905273	203998000	0.0	0.0
203	2015-07-24 00:00:00-04:00	31.329999923706055	31.434999465942383	30.975000381469727	31.125	27.981882095336914	168649200	0.0	0.0
204	2015-07-27 00:00:00-04:00	30.772499084472656	30.90250015258789	30.530000686645508	30.6924991607666	27.593061447143555	177822000	0.0	0.0
205	2015-07-28 00:00:00-04:00	30.844999313354492	30.977500915527344	30.637500762939453	30.844999313354492	27.73015785217285	134472400	0.0	0.0
206	2015-07-29 00:00:00-04:00	30.787500381469727	30.875	30.5674991607666	30.747499465942383	27.642505645751953	148046800	0.0	0.0
207	2015-07-30 00:00:00-04:00	30.579999923706055	30.642499923706055	30.427499771118164	30.592500686645508	27.503162384033203	134513200	0.0	0.0
208	2015-07-31 00:00:00-04:00	30.649999618530273	30.65999984741211	30.227500915527344	30.325000762939453	27.262676239013672	171540000	0.0	0.0
209	2015-08-03 00:00:00-04:00	30.375	30.642499923706055	29.3799991607666	29.610000610351562	26.619871139526367	279904000	0.0	0.0
210	2015-08-04 00:00:00-04:00	29.354999542236328	29.424999237060547	28.3125	28.65999984741211	25.765811920166016	496554400	0.0	0.0
211	2015-08-05 00:00:00-04:00	28.237499237060547	29.360000610351562	28.024999618530273	28.850000381469727	25.936620712280273	397250400	0.0	0.0
212	2015-08-06 00:00:00-04:00	28.99250030517578	29.125	28.530000686645508	28.782499313354492	25.993064880371094	211612000	0.13	0.0
213	2015-08-07 00:00:00-04:00	28.645000457763672	29.0625	28.625	28.8799991607666	26.081117630004883	154681600	0.0	0.0
214	2015-08-10 00:00:00-04:00	29.13249969482422	29.997499465942383	29.13249969482422	29.93000030517578	27.029361724853516	219806400	0.0	0.0
215	2015-08-11 00:00:00-04:00	29.452499389648438	29.545000076293945	28.332500457763672	28.372499465942383	25.622802734375	388331200	0.0	0.0
216	2015-08-12 00:00:00-04:00	28.13249969482422	28.854999542236328	27.407499313354492	28.809999465942383	26.01790428161621	404870000	0.0	0.0
217	2015-08-13 00:00:00-04:00	29.010000228881836	29.100000381469727	28.635000228881836	28.787500381469727	25.997577667236328	194143200	0.0	0.0
218	2015-08-14 00:00:00-04:00	28.579999923706055	29.077499389648438	28.502500534057617	28.989999771118164	26.180456161499023	171718000	0.0	0.0
219	2015-08-17 00:00:00-04:00	29.010000228881836	29.412500381469727	28.875	29.290000915527344	26.451383590698242	163538800	0.0	0.0
220	2015-08-18 00:00:00-04:00	29.107500076293945	29.360000610351562	29.002500534057617	29.125	26.302370071411133	138242800	0.0	0.0
221	2015-08-19 00:00:00-04:00	29.024999618530273	29.1299991607666	28.670000076293945	28.752500534057617	25.96596908569336	193146000	0.0	0.0
222	2015-08-20 00:00:00-04:00	28.520000457763672	28.587499618530273	27.907499313354492	28.162500381469727	25.433147430419922	274006400	0.0	0.0
223	2015-08-21 00:00:00-04:00	27.607500076293945	27.975000381469727	26.412500381469727	26.440000534057617	23.87759017944336	513102000	0.0	0.0
224	2015-08-24 00:00:00-04:00	23.717500686645508	27.200000762939453	23.0	25.780000686645508	23.28154945373535	648825200	0.0	0.0
225	2015-08-25 00:00:00-04:00	27.77750015258789	27.77750015258789	25.875	25.934999465942383	23.421525955200195	414406400	0.0	0.0
226	2015-08-26 00:00:00-04:00	26.772499084472656	27.47249984741211	26.262500762939453	27.422500610351562	24.764873504638672	387098400	0.0	0.0
227	2015-08-27 00:00:00-04:00	28.0575008392334	28.309999465942383	27.5049991607666	28.229999542236328	25.494110107421875	338464400	0.0	0.0
228	2015-08-28 00:00:00-04:00	28.042499542236328	28.327499389648438	27.885000228881836	28.322500228881836	25.577648162841797	212657600	0.0	0.0
229	2015-08-31 00:00:00-04:00	28.00749969482422	28.63249969482422	28.0	28.190000534057617	25.45798683166504	224917200	0.0	0.0
230	2015-09-01 00:00:00-04:00	27.537500381469727	27.969999313354492	26.84000015258789	26.93000030517578	24.320098876953125	307383600	0.0	0.0
231	2015-09-02 00:00:00-04:00	27.5575008392334	28.084999084472656	27.282499313354492	28.084999084472656	25.3631591796875	247555200	0.0	0.0
232	2015-09-03 00:00:00-04:00	28.122499465942383	28.19499969482422	27.510000228881836	27.592500686645508	24.91839599609375	212935600	0.0	0.0
233	2015-09-04 00:00:00-04:00	27.24250030517578	27.612499237060547	27.127500534057617	27.3174991607666	24.6700439453125	199985200	0.0	0.0
234	2015-09-08 00:00:00-04:00	27.9375	28.139999389648438	27.579999923706055	28.077499389648438	25.35639190673828	219374400	0.0	0.0
235	2015-09-09 00:00:00-04:00	28.440000534057617	28.5049991607666	27.4424991607666	27.537500381469727	24.868722915649414	340043200	0.0	0.0
236	2015-09-10 00:00:00-04:00	27.5674991607666	28.31999969482422	27.475000381469727	28.142499923706055	25.415088653564453	251571200	0.0	0.0
237	2015-09-11 00:00:00-04:00	27.947500228881836	28.552499771118164	27.940000534057617	28.552499771118164	25.785356521606445	199662000	0.0	0.0
238	2015-09-14 00:00:00-04:00	29.145000457763672	29.22249984741211	28.71500015258789	28.827499389648438	26.03370475769043	233453600	0.0	0.0
239	2015-09-15 00:00:00-04:00	28.982500076293945	29.13249969482422	28.604999542236328	29.06999969482422	26.25270652770996	173364800	0.0	0.0
240	2015-09-16 00:00:00-04:00	29.0625	29.135000228881836	28.860000610351562	29.102500915527344	26.28205680847168	148694000	0.0	0.0
241	2015-09-17 00:00:00-04:00	28.915000915527344	29.122499465942383	28.43000030517578	28.479999542236328	25.719881057739258	256450400	0.0	0.0
242	2015-09-18 00:00:00-04:00	28.052499771118164	28.575000762939453	27.967500686645508	28.362499237060547	25.613767623901367	297141200	0.0	0.0
243	2015-09-21 00:00:00-04:00	28.417499542236328	28.842500686645508	28.415000915527344	28.802499771118164	26.011123657226562	200888000	0.0	0.0
244	2015-09-22 00:00:00-04:00	28.344999313354492	28.545000076293945	28.1299991607666	28.350000381469727	25.60248565673828	201384800	0.0	0.0
245	2015-09-23 00:00:00-04:00	28.407499313354492	28.68000030517578	28.325000762939453	28.579999923706055	25.810190200805664	143026800	0.0	0.0
246	2015-09-24 00:00:00-04:00	28.3125	28.875	28.092500686645508	28.75	25.96371841430664	200878000	0.0	0.0
247	2015-09-25 00:00:00-04:00	29.110000610351562	29.172500610351562	28.5049991607666	28.677499771118164	25.898244857788086	224607600	0.0	0.0
248	2015-09-28 00:00:00-04:00	28.462499618530273	28.642499923706055	28.110000610351562	28.110000610351562	25.385740280151367	208436000	0.0	0.0
249	2015-09-29 00:00:00-04:00	28.207500457763672	28.377500534057617	26.96500015258789	27.264999389648438	24.622631072998047	293461600	0.0	0.0
250	2015-09-30 00:00:00-04:00	27.542499542236328	27.885000228881836	27.1825008392334	27.575000762939453	24.902591705322266	265892000	0.0	0.0
251	2015-10-01 00:00:00-04:00	27.267499923706055	27.405000686645508	26.827499389648438	27.395000457763672	24.74003028869629	255716400	0.0	0.0
252	2015-10-02 00:00:00-04:00	27.002500534057617	27.752500534057617	26.887500762939453	27.594999313354492	24.920652389526367	232079200	0.0	0.0
253	2015-10-05 00:00:00-04:00	27.469999313354492	27.842500686645508	27.267499923706055	27.69499969482422	25.010961532592773	208258800	0.0	0.0
254	2015-10-06 00:00:00-04:00	27.657499313354492	27.934999465942383	27.4424991607666	27.827499389648438	25.1306209564209	192787200	0.0	0.0
255	2015-10-07 00:00:00-04:00	27.934999465942383	27.9424991607666	27.352500915527344	27.69499969482422	25.010961532592773	187062400	0.0	0.0
256	2015-10-08 00:00:00-04:00	27.547500610351562	27.547500610351562	27.052499771118164	27.375	24.721969604492188	247918400	0.0	0.0
257	2015-10-09 00:00:00-04:00	27.5	28.06999969482422	27.372499465942383	28.030000686645508	25.313491821289062	211064400	0.0	0.0
258	2015-10-12 00:00:00-04:00	28.1825008392334	28.1875	27.860000610351562	27.899999618530273	25.19609260559082	121868800	0.0	0.0
259	2015-10-13 00:00:00-04:00	27.704999923706055	28.112499237060547	27.670000076293945	27.947500228881836	25.23899269104004	132197200	0.0	0.0
260	2015-10-14 00:00:00-04:00	27.822500228881836	27.8799991607666	27.389999389648438	27.552499771118164	24.882272720336914	177849600	0.0	0.0
261	2015-10-15 00:00:00-04:00	27.732500076293945	28.024999618530273	27.622499465942383	27.96500015258789	25.254796981811523	150694000	0.0	0.0
262	2015-10-16 00:00:00-04:00	27.94499969482422	28.0	27.63249969482422	27.760000228881836	25.069664001464844	156930400	0.0	0.0
263	2015-10-19 00:00:00-04:00	27.700000762939453	27.9375	27.52750015258789	27.9325008392334	25.22544288635254	119036800	0.0	0.0
264	2015-10-20 00:00:00-04:00	27.834999084472656	28.542499542236328	27.704999923706055	28.4424991607666	25.68601417541504	195871200	0.0	0.0
265	2015-10-21 00:00:00-04:00	28.5	28.895000457763672	28.424999237060547	28.440000534057617	25.68375587463379	167180800	0.0	0.0
266	2015-10-22 00:00:00-04:00	28.582500457763672	28.875	28.524999618530273	28.875	26.076602935791016	166616400	0.0	0.0
267	2015-10-23 00:00:00-04:00	29.174999237060547	29.8075008392334	29.082500457763672	29.770000457763672	26.884864807128906	237467600	0.0	0.0
268	2015-10-26 00:00:00-04:00	29.520000457763672	29.532499313354492	28.729999542236328	28.81999969482422	26.026926040649414	265335200	0.0	0.0
269	2015-10-27 00:00:00-04:00	28.850000381469727	29.135000228881836	28.497499465942383	28.637500762939453	25.862119674682617	279537600	0.0	0.0
270	2015-10-28 00:00:00-04:00	29.232500076293945	29.825000762939453	29.014999389648438	29.8174991607666	26.927759170532227	342205600	0.0	0.0
271	2015-10-29 00:00:00-04:00	29.674999237060547	30.172500610351562	29.5674991607666	30.13249969482422	27.21222686767578	204909200	0.0	0.0
272	2015-10-30 00:00:00-04:00	30.247499465942383	30.30500030517578	29.862499237060547	29.875	26.97968292236328	197461200	0.0	0.0
273	2015-11-02 00:00:00-05:00	30.200000762939453	30.34000015258789	29.90250015258789	30.295000076293945	27.358972549438477	128813200	0.0	0.0
274	2015-11-03 00:00:00-05:00	30.197500228881836	30.872499465942383	30.174999237060547	30.642499923706055	27.672807693481445	182076000	0.0	0.0
275	2015-11-04 00:00:00-05:00	30.782499313354492	30.954999923706055	30.405000686645508	30.5	27.544118881225586	179544400	0.0	0.0
276	2015-11-05 00:00:00-05:00	30.462499618530273	30.672500610351562	30.045000076293945	30.229999542236328	27.417139053344727	158210800	0.13	0.0
277	2015-11-06 00:00:00-05:00	30.27750015258789	30.452499389648438	30.155000686645508	30.264999389648438	27.448881149291992	132169200	0.0	0.0
278	2015-11-09 00:00:00-05:00	30.239999771118164	30.452499389648438	30.012500762939453	30.142499923706055	27.33778953552246	135485600	0.0	0.0
279	2015-11-10 00:00:00-05:00	29.225000381469727	29.517499923706055	29.014999389648438	29.1924991607666	26.476179122924805	236511600	0.0	0.0
280	2015-11-11 00:00:00-05:00	29.092500686645508	29.354999542236328	28.802499771118164	29.02750015258789	26.326528549194336	180872000	0.0	0.0
281	2015-11-12 00:00:00-05:00	29.065000534057617	29.204999923706055	28.912500381469727	28.93000030517578	26.238113403320312	130102400	0.0	0.0
282	2015-11-13 00:00:00-05:00	28.799999237060547	28.892499923706055	28.0674991607666	28.084999084472656	25.471729278564453	183249600	0.0	0.0
283	2015-11-16 00:00:00-05:00	27.844999313354492	28.559999465942383	27.75	28.545000076293945	25.888935089111328	152426800	0.0	0.0
284	2015-11-17 00:00:00-05:00	28.729999542236328	28.762500762939453	28.329999923706055	28.422500610351562	25.777828216552734	110467600	0.0	0.0
285	2015-11-18 00:00:00-05:00	28.940000534057617	29.372499465942383	28.875	29.322500228881836	26.594085693359375	186698800	0.0	0.0
286	2015-11-19 00:00:00-05:00	29.40999984741211	29.9375	29.190000534057617	29.69499969482422	26.931921005249023	173183200	0.0	0.0
287	2015-11-20 00:00:00-05:00	29.799999237060547	29.979999542236328	29.712499618530273	29.825000762939453	27.04982566833496	137148400	0.0	0.0
288	2015-11-23 00:00:00-05:00	29.8174991607666	29.9325008392334	29.334999084472656	29.4375	26.69838523864746	129930000	0.0	0.0
289	2015-11-24 00:00:00-05:00	29.332500457763672	29.837499618530273	29.280000686645508	29.719999313354492	26.954591751098633	171212800	0.0	0.0
290	2015-11-25 00:00:00-05:00	29.802499771118164	29.8075008392334	29.479999542236328	29.50749969482422	26.761869430541992	85553200	0.0	0.0
291	2015-11-27 00:00:00-05:00	29.572500228881836	29.602500915527344	29.399999618530273	29.452499389648438	26.711990356445312	52185600	0.0	0.0
292	2015-11-30 00:00:00-05:00	29.497499465942383	29.852500915527344	29.4375	29.575000762939453	26.82309341430664	156721200	0.0	0.0
293	2015-12-01 00:00:00-05:00	29.6875	29.702499389648438	29.21500015258789	29.334999084472656	26.605422973632812	139409600	0.0	0.0
294	2015-12-02 00:00:00-05:00	29.334999084472656	29.52750015258789	29.020000457763672	29.06999969482422	26.365081787109375	133546400	0.0	0.0
295	2015-12-03 00:00:00-05:00	29.137500762939453	29.197500228881836	28.55500030517578	28.799999237060547	26.120203018188477	166278000	0.0	0.0
296	2015-12-04 00:00:00-05:00	28.822500228881836	29.8125	28.77750015258789	29.75749969482422	26.988605499267578	231108000	0.0	0.0
297	2015-12-07 00:00:00-05:00	29.7450008392334	29.96500015258789	29.452499389648438	29.56999969482422	26.81855010986328	128336800	0.0	0.0
298	2015-12-08 00:00:00-05:00	29.3799991607666	29.649999618530273	29.21500015258789	29.5575008392334	26.807214736938477	137238000	0.0	0.0
299	2015-12-09 00:00:00-05:00	29.40999984741211	29.422500610351562	28.770000457763672	28.905000686645508	26.21543312072754	185445600	0.0	0.0
300	2015-12-10 00:00:00-05:00	29.010000228881836	29.235000610351562	28.877500534057617	29.042499542236328	26.34013557434082	116850800	0.0	0.0
301	2015-12-11 00:00:00-05:00	28.797500610351562	28.84749984741211	28.212499618530273	28.295000076293945	25.662189483642578	187544800	0.0	0.0
302	2015-12-14 00:00:00-05:00	28.045000076293945	28.170000076293945	27.447500228881836	28.1200008392334	25.503480911254883	257274800	0.0	0.0
303	2015-12-15 00:00:00-05:00	27.985000610351562	28.200000762939453	27.587499618530273	27.622499465942383	25.052265167236328	213292400	0.0	0.0
304	2015-12-16 00:00:00-05:00	27.767499923706055	27.997499465942383	27.200000762939453	27.834999084472656	25.244993209838867	224954000	0.0	0.0
305	2015-12-17 00:00:00-05:00	28.0049991607666	28.0625	27.2450008392334	27.2450008392334	24.70989227294922	179091200	0.0	0.0
306	2015-12-18 00:00:00-05:00	27.227500915527344	27.3799991607666	26.452499389648438	26.50749969482422	24.0410099029541	385813200	0.0	0.0
307	2015-12-21 00:00:00-05:00	26.81999969482422	26.842500686645508	26.392499923706055	26.832500457763672	24.335771560668945	190362400	0.0	0.0
308	2015-12-22 00:00:00-05:00	26.850000381469727	26.93000030517578	26.612499237060547	26.8075008392334	24.31310272216797	131157600	0.0	0.0
309	2015-12-23 00:00:00-05:00	26.8174991607666	27.212499618530273	26.799999237060547	27.15250015258789	24.626001358032227	130629600	0.0	0.0
310	2015-12-24 00:00:00-05:00	27.25	27.25	26.987499237060547	27.00749969482422	24.49449348449707	54281600	0.0	0.0
311	2015-12-28 00:00:00-05:00	26.897499084472656	26.922500610351562	26.545000076293945	26.704999923706055	24.22013282775879	106816800	0.0	0.0
312	2015-12-29 00:00:00-05:00	26.739999771118164	27.357500076293945	26.71500015258789	27.184999465942383	24.655473709106445	123724800	0.0	0.0
313	2015-12-30 00:00:00-05:00	27.145000457763672	27.174999237060547	26.795000076293945	26.829999923706055	24.333511352539062	100855200	0.0	0.0
314	2015-12-31 00:00:00-05:00	26.752500534057617	26.75749969482422	26.204999923706055	26.315000534057617	23.86642074584961	163649200	0.0	0.0
315	2016-01-04 00:00:00-05:00	25.65250015258789	26.342500686645508	25.5	26.337499618530273	23.8868350982666	270597600	0.0	0.0
316	2016-01-05 00:00:00-05:00	26.4375	26.462499618530273	25.602500915527344	25.677499771118164	23.288246154785156	223164000	0.0	0.0
317	2016-01-06 00:00:00-05:00	25.139999389648438	25.592500686645508	24.967500686645508	25.174999237060547	22.832504272460938	273829600	0.0	0.0
318	2016-01-07 00:00:00-05:00	24.670000076293945	25.032499313354492	24.107500076293945	24.112499237060547	21.868871688842773	324377600	0.0	0.0
319	2016-01-08 00:00:00-05:00	24.637500762939453	24.77750015258789	24.190000534057617	24.239999771118164	21.9845027923584	283192000	0.0	0.0
320	2016-01-11 00:00:00-05:00	24.74250030517578	24.764999389648438	24.334999084472656	24.63249969482422	22.34047508239746	198957600	0.0	0.0
321	2016-01-12 00:00:00-05:00	25.137500762939453	25.172500610351562	24.709999084472656	24.989999771118164	22.664718627929688	196616800	0.0	0.0
322	2016-01-13 00:00:00-05:00	25.079999923706055	25.297500610351562	24.325000762939453	24.34749984741211	22.081998825073242	249758400	0.0	0.0
323	2016-01-14 00:00:00-05:00	24.489999771118164	25.1200008392334	23.934999465942383	24.8799991607666	22.564952850341797	252680400	0.0	0.0
324	2016-01-15 00:00:00-05:00	24.049999237060547	24.427499771118164	23.84000015258789	24.282499313354492	22.023046493530273	319335600	0.0	0.0
325	2016-01-19 00:00:00-05:00	24.602500915527344	24.662500381469727	23.875	24.165000915527344	21.916481018066406	212350800	0.0	0.0
326	2016-01-20 00:00:00-05:00	23.774999618530273	24.547500610351562	23.354999542236328	24.197500228881836	21.945960998535156	289337600	0.0	0.0
327	2016-01-21 00:00:00-05:00	24.264999389648438	24.469999313354492	23.735000610351562	24.075000762939453	21.834857940673828	208646000	0.0	0.0
328	2016-01-22 00:00:00-05:00	24.657499313354492	25.364999771118164	24.592500686645508	25.354999542236328	22.995746612548828	263202000	0.0	0.0
329	2016-01-25 00:00:00-05:00	25.3799991607666	25.38249969482422	24.802499771118164	24.860000610351562	22.546810150146484	207178000	0.0	0.0
330	2016-01-26 00:00:00-05:00	24.982500076293945	25.219999313354492	24.517499923706055	24.997499465942383	22.6715145111084	300308000	0.0	0.0
331	2016-01-27 00:00:00-05:00	24.010000228881836	24.157499313354492	23.334999084472656	23.354999542236328	21.181846618652344	533478800	0.0	0.0
332	2016-01-28 00:00:00-05:00	23.447500228881836	23.6299991607666	23.09749984741211	23.522499084472656	21.333768844604492	222715200	0.0	0.0
333	2016-01-29 00:00:00-05:00	23.697500228881836	24.334999084472656	23.587499618530273	24.334999084472656	22.070659637451172	257666000	0.0	0.0
334	2016-02-01 00:00:00-05:00	24.11750030517578	24.177499771118164	23.850000381469727	24.107500076293945	21.864330291748047	163774000	0.0	0.0
335	2016-02-02 00:00:00-05:00	23.854999542236328	24.010000228881836	23.56999969482422	23.6200008392334	21.422197341918945	149428800	0.0	0.0
336	2016-02-03 00:00:00-05:00	23.75	24.209999084472656	23.520000457763672	24.087499618530273	21.8461971282959	183857200	0.0	0.0
337	2016-02-04 00:00:00-05:00	23.96500015258789	24.332500457763672	23.797500610351562	24.149999618530273	22.021726608276367	185886800	0.13	0.0
338	2016-02-05 00:00:00-05:00	24.1299991607666	24.229999542236328	23.422500610351562	23.5049991607666	21.43356704711914	185672400	0.0	0.0
339	2016-02-08 00:00:00-05:00	23.282499313354492	23.924999237060547	23.260000228881836	23.752500534057617	21.659259796142578	216085600	0.0	0.0
340	2016-02-09 00:00:00-05:00	23.572500228881836	23.985000610351562	23.482500076293945	23.747499465942383	21.654695510864258	177324800	0.0	0.0
341	2016-02-10 00:00:00-05:00	23.979999542236328	24.087499618530273	23.524999618530273	23.5674991607666	21.49056053161621	169374400	0.0	0.0
342	2016-02-11 00:00:00-05:00	23.447500228881836	23.68000030517578	23.147499084472656	23.424999237060547	21.36062240600586	200298800	0.0	0.0
343	2016-02-12 00:00:00-05:00	23.547500610351562	23.625	23.252500534057617	23.497499465942383	21.426733016967773	161405600	0.0	0.0
344	2016-02-16 00:00:00-05:00	23.7549991607666	24.212499618530273	23.65250015258789	24.15999984741211	22.03084945678711	196231600	0.0	0.0
345	2016-02-17 00:00:00-05:00	24.167499542236328	24.552499771118164	24.037500381469727	24.530000686645508	22.368244171142578	179452800	0.0	0.0
346	2016-02-18 00:00:00-05:00	24.709999084472656	24.72249984741211	24.022499084472656	24.065000534057617	21.9442195892334	156084000	0.0	0.0
347	2016-02-19 00:00:00-05:00	24.0	24.190000534057617	23.950000762939453	24.010000228881836	21.894065856933594	141496800	0.0	0.0
348	2016-02-22 00:00:00-05:00	24.077499389648438	24.225000381469727	23.979999542236328	24.219999313354492	22.085556030273438	137123200	0.0	0.0
349	2016-02-23 00:00:00-05:00	24.100000381469727	24.125	23.637500762939453	23.672500610351562	21.5863094329834	127770400	0.0	0.0
350	2016-02-24 00:00:00-05:00	23.4950008392334	24.094999313354492	23.329999923706055	24.024999618530273	21.907743453979492	145022800	0.0	0.0
351	2016-02-25 00:00:00-05:00	24.012500762939453	24.190000534057617	23.8125	24.190000534057617	22.05820655822754	110330800	0.0	0.0
352	2016-02-26 00:00:00-05:00	24.299999237060547	24.5049991607666	24.145000457763672	24.227500915527344	22.092395782470703	115964400	0.0	0.0
353	2016-02-29 00:00:00-05:00	24.21500015258789	24.5575008392334	24.162500381469727	24.172500610351562	22.042251586914062	140865200	0.0	0.0
354	2016-03-01 00:00:00-05:00	24.412500381469727	25.1924991607666	24.354999542236328	25.13249969482422	22.91764259338379	201628400	0.0	0.0
355	2016-03-02 00:00:00-05:00	25.127500534057617	25.22249984741211	24.90999984741211	25.1875	22.967792510986328	132678400	0.0	0.0
356	2016-03-03 00:00:00-05:00	25.145000457763672	25.427499771118164	25.112499237060547	25.375	23.138778686523438	147822800	0.0	0.0
357	2016-03-04 00:00:00-05:00	25.592500686645508	25.9375	25.342500686645508	25.752500534057617	23.482999801635742	184220400	0.0	0.0
358	2016-03-07 00:00:00-05:00	25.59749984741211	25.707500457763672	25.239999771118164	25.467500686645508	23.223125457763672	143315600	0.0	0.0
359	2016-03-08 00:00:00-05:00	25.19499969482422	25.440000534057617	25.100000381469727	25.25749969482422	23.031631469726562	126247600	0.0	0.0
360	2016-03-09 00:00:00-05:00	25.327499389648438	25.395000457763672	25.0674991607666	25.280000686645508	23.05214500427246	108806800	0.0	0.0
361	2016-03-10 00:00:00-05:00	25.352500915527344	25.559999465942383	25.037500381469727	25.292499542236328	23.063539505004883	134054400	0.0	0.0
362	2016-03-11 00:00:00-05:00	25.559999465942383	25.56999969482422	25.375	25.565000534057617	23.312028884887695	109632800	0.0	0.0
363	2016-03-14 00:00:00-04:00	25.477500915527344	25.727500915527344	25.44499969482422	25.6299991607666	23.37129783630371	100304400	0.0	0.0
364	2016-03-15 00:00:00-04:00	25.989999771118164	26.295000076293945	25.962499618530273	26.145000457763672	23.840909957885742	160270800	0.0	0.0
365	2016-03-16 00:00:00-04:00	26.15250015258789	26.577499389648438	26.147499084472656	26.49250030517578	24.15778923034668	153214000	0.0	0.0
366	2016-03-17 00:00:00-04:00	26.3799991607666	26.61750030517578	26.239999771118164	26.450000762939453	24.11903190612793	137682800	0.0	0.0
367	2016-03-18 00:00:00-04:00	26.584999084472656	26.625	26.297500610351562	26.479999542236328	24.146390914916992	176820800	0.0	0.0
368	2016-03-21 00:00:00-04:00	26.482500076293945	26.912500381469727	26.28499984741211	26.477500915527344	24.14411163330078	142010800	0.0	0.0
369	2016-03-22 00:00:00-04:00	26.3125	26.822500228881836	26.302499771118164	26.68000030517578	24.328771591186523	129777600	0.0	0.0
370	2016-03-23 00:00:00-04:00	26.6200008392334	26.767499923706055	26.475000381469727	26.532499313354492	24.194259643554688	102814000	0.0	0.0
371	2016-03-24 00:00:00-04:00	26.36750030517578	26.5625	26.22249984741211	26.417499542236328	24.089397430419922	104532000	0.0	0.0
372	2016-03-28 00:00:00-04:00	26.5	26.547500610351562	26.264999389648438	26.297500610351562	23.97998046875	77645600	0.0	0.0
373	2016-03-29 00:00:00-04:00	26.22249984741211	26.947500228881836	26.219999313354492	26.920000076293945	24.5476131439209	124760400	0.0	0.0
374	2016-03-30 00:00:00-04:00	27.162500381469727	27.604999542236328	27.149999618530273	27.389999389648438	24.9761905670166	182404400	0.0	0.0
375	2016-03-31 00:00:00-04:00	27.43000030517578	27.475000381469727	27.219999313354492	27.247499465942383	24.846254348754883	103553600	0.0	0.0
376	2016-04-01 00:00:00-04:00	27.19499969482422	27.5	27.049999237060547	27.497499465942383	25.074220657348633	103496000	0.0	0.0
377	2016-04-04 00:00:00-04:00	27.604999542236328	28.047500610351562	27.5674991607666	27.780000686645508	25.33182716369629	149424800	0.0	0.0
378	2016-04-05 00:00:00-04:00	27.377500534057617	27.6825008392334	27.354999542236328	27.452499389648438	25.03318977355957	106314800	0.0	0.0
379	2016-04-06 00:00:00-04:00	27.5575008392334	27.7450008392334	27.299999237060547	27.739999771118164	25.29534912109375	105616400	0.0	0.0
380	2016-04-07 00:00:00-04:00	27.487499237060547	27.604999542236328	27.030000686645508	27.135000228881836	24.743669509887695	127207600	0.0	0.0
381	2016-04-08 00:00:00-04:00	27.227500915527344	27.4424991607666	27.042499542236328	27.165000915527344	24.77101707458496	94326800	0.0	0.0
382	2016-04-11 00:00:00-04:00	27.24250030517578	27.65250015258789	27.207500457763672	27.2549991607666	24.853092193603516	117630000	0.0	0.0
383	2016-04-12 00:00:00-04:00	27.334999084472656	27.625	27.165000915527344	27.610000610351562	25.176807403564453	108929200	0.0	0.0
384	2016-04-13 00:00:00-04:00	27.700000762939453	28.084999084472656	27.700000762939453	28.010000228881836	25.541553497314453	133029200	0.0	0.0
385	2016-04-14 00:00:00-04:00	27.905000686645508	28.09749984741211	27.832500457763672	28.024999618530273	25.55522918701172	101895600	0.0	0.0
386	2016-04-15 00:00:00-04:00	28.02750015258789	28.075000762939453	27.4325008392334	27.462499618530273	25.04230499267578	187756000	0.0	0.0
387	2016-04-18 00:00:00-04:00	27.22249984741211	27.237499237060547	26.735000610351562	26.8700008392334	24.502023696899414	243286000	0.0	0.0
388	2016-04-19 00:00:00-04:00	26.969999313354492	27.0	26.5575008392334	26.727500915527344	24.37208366394043	129539600	0.0	0.0
389	2016-04-20 00:00:00-04:00	26.65999984741211	27.022499084472656	26.514999389648438	26.782499313354492	24.422231674194336	122444000	0.0	0.0
390	2016-04-21 00:00:00-04:00	26.732500076293945	26.732500076293945	26.3799991607666	26.49250030517578	24.15778923034668	126210000	0.0	0.0
391	2016-04-22 00:00:00-04:00	26.252500534057617	26.6200008392334	26.155000686645508	26.420000076293945	24.091678619384766	134732400	0.0	0.0
392	2016-04-25 00:00:00-04:00	26.25	26.412500381469727	26.127500534057617	26.270000457763672	23.95489501953125	112126400	0.0	0.0
393	2016-04-26 00:00:00-04:00	25.977500915527344	26.325000762939453	25.977500915527344	26.087499618530273	23.788480758666992	224064800	0.0	0.0
394	2016-04-27 00:00:00-04:00	24.0	24.677499771118164	23.920000076293945	24.454999923706055	22.299846649169922	458408400	0.0	0.0
395	2016-04-28 00:00:00-04:00	24.40250015258789	24.469999313354492	23.5625	23.707500457763672	21.618223190307617	328970800	0.0	0.0
396	2016-04-29 00:00:00-04:00	23.497499465942383	23.68000030517578	23.127500534057617	23.434999465942383	21.369735717773438	274126000	0.0	0.0
397	2016-05-02 00:00:00-04:00	23.49250030517578	23.520000457763672	23.100000381469727	23.40999984741211	21.346940994262695	192640400	0.0	0.0
398	2016-05-03 00:00:00-04:00	23.549999237060547	23.934999465942383	23.420000076293945	23.795000076293945	21.698007583618164	227325200	0.0	0.0
399	2016-05-04 00:00:00-04:00	23.799999237060547	23.975000381469727	23.454999923706055	23.547500610351562	21.472326278686523	164102000	0.0	0.0
400	2016-05-05 00:00:00-04:00	23.5	23.517499923706055	23.170000076293945	23.309999465942383	21.385164260864258	143562000	0.1425	0.0
401	2016-05-06 00:00:00-04:00	23.342500686645508	23.362499237060547	22.962499618530273	23.18000030517578	21.26590347290039	174799600	0.0	0.0
402	2016-05-09 00:00:00-04:00	23.25	23.4424991607666	23.147499084472656	23.197500228881836	21.281957626342773	131745600	0.0	0.0
403	2016-05-10 00:00:00-04:00	23.332500457763672	23.392499923706055	23.02750015258789	23.354999542236328	21.42645263671875	134747200	0.0	0.0
404	2016-05-11 00:00:00-04:00	23.3700008392334	23.392499923706055	23.114999771118164	23.127500534057617	21.217741012573242	114876400	0.0	0.0
405	2016-05-12 00:00:00-04:00	23.18000030517578	23.19499969482422	22.36750030517578	22.584999084472656	20.720041275024414	305258800	0.0	0.0
406	2016-05-13 00:00:00-04:00	22.5	22.917499542236328	22.5	22.6299991607666	20.76131820678711	177571200	0.0	0.0
407	2016-05-16 00:00:00-04:00	23.09749984741211	23.59749984741211	22.912500381469727	23.469999313354492	21.531951904296875	245039200	0.0	0.0
408	2016-05-17 00:00:00-04:00	23.637500762939453	23.674999237060547	23.252500534057617	23.372499465942383	21.442508697509766	187667600	0.0	0.0
409	2016-05-18 00:00:00-04:00	23.540000915527344	23.802499771118164	23.47249984741211	23.639999389648438	21.68791961669922	168249600	0.0	0.0
410	2016-05-19 00:00:00-04:00	23.65999984741211	23.65999984741211	23.392499923706055	23.549999237060547	21.605350494384766	121768400	0.0	0.0
411	2016-05-20 00:00:00-04:00	23.65999984741211	23.857500076293945	23.6299991607666	23.80500030517578	21.839298248291016	128104000	0.0	0.0
412	2016-05-23 00:00:00-04:00	23.967500686645508	24.297500610351562	23.917499542236328	24.107500076293945	22.11681365966797	152074400	0.0	0.0
413	2016-05-24 00:00:00-04:00	24.30500030517578	24.522499084472656	24.209999084472656	24.475000381469727	22.45396614074707	140560800	0.0	0.0
414	2016-05-25 00:00:00-04:00	24.667499542236328	24.934999465942383	24.52750015258789	24.905000686645508	22.848464965820312	152675200	0.0	0.0
415	2016-05-26 00:00:00-04:00	24.920000076293945	25.1825008392334	24.65999984741211	25.102500915527344	23.02965545654297	225324800	0.0	0.0
416	2016-05-27 00:00:00-04:00	24.860000610351562	25.11750030517578	24.8125	25.087499618530273	23.015893936157227	145364800	0.0	0.0
417	2016-05-31 00:00:00-04:00	24.899999618530273	25.100000381469727	24.704999923706055	24.96500015258789	22.90351104736328	169228800	0.0	0.0
418	2016-06-01 00:00:00-04:00	24.7549991607666	24.885000228881836	24.582500457763672	24.614999771118164	22.582406997680664	116693200	0.0	0.0
419	2016-06-02 00:00:00-04:00	24.399999618530273	24.459999084472656	24.157499313354492	24.43000030517578	22.41268539428711	160766400	0.0	0.0
420	2016-06-03 00:00:00-04:00	24.447500228881836	24.5674991607666	24.362499237060547	24.479999542236328	22.45854949951172	114019600	0.0	0.0
421	2016-06-06 00:00:00-04:00	24.497499465942383	25.47249984741211	24.387500762939453	24.657499313354492	22.621397018432617	93170000	0.0	0.0
422	2016-06-07 00:00:00-04:00	24.8125	24.967500686645508	24.739999771118164	24.75749969482422	22.713138580322266	89638000	0.0	0.0
423	2016-06-08 00:00:00-04:00	24.7549991607666	24.889999389648438	24.670000076293945	24.735000610351562	22.692501068115234	83392400	0.0	0.0
424	2016-06-09 00:00:00-04:00	24.625	24.997499465942383	24.614999771118164	24.912500381469727	22.8553409576416	106405600	0.0	0.0
425	2016-06-10 00:00:00-04:00	24.63249969482422	24.837499618530273	24.6200008392334	24.707500457763672	22.667272567749023	126851600	0.0	0.0
426	2016-06-13 00:00:00-04:00	24.672500610351562	24.780000686645508	24.274999618530273	24.334999084472656	22.32552719116211	152082000	0.0	0.0
427	2016-06-14 00:00:00-04:00	24.329999923706055	24.6200008392334	24.1875	24.364999771118164	22.353055953979492	127727600	0.0	0.0
428	2016-06-15 00:00:00-04:00	24.454999923706055	24.602500915527344	24.25749969482422	24.28499984741211	22.2796573638916	117780800	0.0	0.0
429	2016-06-16 00:00:00-04:00	24.112499237060547	24.4375	24.017499923706055	24.387500762939453	22.373695373535156	125307200	0.0	0.0
430	2016-06-17 00:00:00-04:00	24.155000686645508	24.162500381469727	23.825000762939453	23.832500457763672	21.864524841308594	244032800	0.0	0.0
431	2016-06-20 00:00:00-04:00	24.0	24.142499923706055	23.75749969482422	23.774999618530273	21.811771392822266	137647600	0.0	0.0
432	2016-06-21 00:00:00-04:00	23.735000610351562	24.087499618530273	23.670000076293945	23.977500915527344	21.997549057006836	142185600	0.0	0.0
433	2016-06-22 00:00:00-04:00	24.0625	24.22249984741211	23.837499618530273	23.887500762939453	21.91498374938965	116876400	0.0	0.0
434	2016-06-23 00:00:00-04:00	23.985000610351562	24.072500228881836	23.8125	24.024999618530273	22.041126251220703	128960800	0.0	0.0
435	2016-06-24 00:00:00-04:00	23.227500915527344	23.665000915527344	23.162500381469727	23.350000381469727	21.42186164855957	301245600	0.0	0.0
436	2016-06-27 00:00:00-04:00	23.25	23.262500762939453	22.875	23.010000228881836	21.109943389892578	181958400	0.0	0.0
437	2016-06-28 00:00:00-04:00	23.225000381469727	23.415000915527344	23.03499984741211	23.397499084472656	21.465442657470703	161779600	0.0	0.0
438	2016-06-29 00:00:00-04:00	23.49250030517578	23.637500762939453	23.407499313354492	23.600000381469727	21.651222229003906	146124000	0.0	0.0
439	2016-06-30 00:00:00-04:00	23.610000610351562	23.9424991607666	23.575000762939453	23.899999618530273	21.926448822021484	143345600	0.0	0.0
440	2016-07-01 00:00:00-04:00	23.872499465942383	24.11750030517578	23.832500457763672	23.97249984741211	21.992958068847656	104106000	0.0	0.0
441	2016-07-05 00:00:00-04:00	23.84749984741211	23.850000381469727	23.614999771118164	23.747499465942383	21.78653907775879	110820800	0.0	0.0
442	2016-07-06 00:00:00-04:00	23.649999618530273	23.915000915527344	23.592500686645508	23.88249969482422	21.910400390625	123796400	0.0	0.0
443	2016-07-07 00:00:00-04:00	23.924999237060547	24.125	23.905000686645508	23.985000610351562	22.00442886352539	100558400	0.0	0.0
444	2016-07-08 00:00:00-04:00	24.122499465942383	24.22249984741211	24.012500762939453	24.170000076293945	22.17415428161621	115648400	0.0	0.0
445	2016-07-11 00:00:00-04:00	24.1875	24.412500381469727	24.1825008392334	24.2450008392334	22.242965698242188	95179600	0.0	0.0
446	2016-07-12 00:00:00-04:00	24.292499542236328	24.424999237060547	24.280000686645508	24.354999542236328	22.3438777923584	96670000	0.0	0.0
447	2016-07-13 00:00:00-04:00	24.352500915527344	24.417499542236328	24.209999084472656	24.217500686645508	22.217731475830078	103568800	0.0	0.0
448	2016-07-14 00:00:00-04:00	24.34749984741211	24.747499465942383	24.329999923706055	24.697500228881836	22.65809440612793	155676000	0.0	0.0
449	2016-07-15 00:00:00-04:00	24.729999542236328	24.825000762939453	24.625	24.69499969482422	22.65580177307129	120548000	0.0	0.0
450	2016-07-18 00:00:00-04:00	24.674999237060547	25.032499313354492	24.649999618530273	24.957500457763672	22.89662742614746	145975600	0.0	0.0
451	2016-07-19 00:00:00-04:00	24.889999389648438	25.0	24.834999084472656	24.967500686645508	22.90580177307129	95119600	0.0	0.0
452	2016-07-20 00:00:00-04:00	25.0	25.114999771118164	24.934999465942383	24.989999771118164	22.92644691467285	105104000	0.0	0.0
453	2016-07-21 00:00:00-04:00	24.957500457763672	25.25	24.782499313354492	24.857500076293945	22.804880142211914	130808000	0.0	0.0
454	2016-07-22 00:00:00-04:00	24.815000534057617	24.825000762939453	24.577499389648438	24.665000915527344	22.62827491760254	113254800	0.0	0.0
455	2016-07-25 00:00:00-04:00	24.5625	24.709999084472656	24.229999542236328	24.334999084472656	22.32552719116211	161531600	0.0	0.0
456	2016-07-26 00:00:00-04:00	24.204999923706055	24.49250030517578	24.104999542236328	24.167499542236328	22.171857833862305	224959200	0.0	0.0
457	2016-07-27 00:00:00-04:00	26.0674991607666	26.087499618530273	25.6875	25.737499237060547	23.612215042114258	369379200	0.0	0.0
458	2016-07-28 00:00:00-04:00	25.707500457763672	26.112499237060547	25.704999923706055	26.084999084472656	23.93102264404297	159479200	0.0	0.0
459	2016-07-29 00:00:00-04:00	26.047500610351562	26.137500762939453	25.920000076293945	26.052499771118164	23.901208877563477	110934800	0.0	0.0
460	2016-08-01 00:00:00-04:00	26.102500915527344	26.537500381469727	26.102500915527344	26.512500762939453	24.323223114013672	152671600	0.0	0.0
461	2016-08-02 00:00:00-04:00	26.512500762939453	26.517499923706055	26.0	26.1200008392334	23.963132858276367	135266400	0.0	0.0
462	2016-08-03 00:00:00-04:00	26.202499389648438	26.459999084472656	26.1924991607666	26.447500228881836	24.26358413696289	120810400	0.0	0.0
463	2016-08-04 00:00:00-04:00	26.395000457763672	26.5	26.31999969482422	26.467500686645508	24.413476943969727	109634800	0.1425	0.0
464	2016-08-05 00:00:00-04:00	26.5674991607666	26.912500381469727	26.545000076293945	26.8700008392334	24.78474235534668	162213600	0.0	0.0
465	2016-08-08 00:00:00-04:00	26.8799991607666	27.092500686645508	26.790000915527344	27.092500686645508	24.989978790283203	112148800	0.0	0.0
466	2016-08-09 00:00:00-04:00	27.0575008392334	27.235000610351562	27.002500534057617	27.202499389648438	25.091440200805664	105260800	0.0	0.0
467	2016-08-10 00:00:00-04:00	27.177499771118164	27.225000381469727	26.940000534057617	27.0	24.904651641845703	96034000	0.0	0.0
468	2016-08-11 00:00:00-04:00	27.1299991607666	27.232500076293945	26.962499618530273	26.982500076293945	24.888513565063477	109938000	0.0	0.0
469	2016-08-12 00:00:00-04:00	26.94499969482422	27.110000610351562	26.94499969482422	27.045000076293945	24.9461669921875	74641600	0.0	0.0
470	2016-08-15 00:00:00-04:00	27.03499984741211	27.385000228881836	27.020000457763672	27.3700008392334	25.24593734741211	103472800	0.0	0.0
471	2016-08-16 00:00:00-04:00	27.407499313354492	27.5575008392334	27.302499771118164	27.344999313354492	25.22287940979004	135177600	0.0	0.0
472	2016-08-17 00:00:00-04:00	27.274999618530273	27.342500686645508	27.084999084472656	27.30500030517578	25.18598747253418	101424000	0.0	0.0
473	2016-08-18 00:00:00-04:00	27.3075008392334	27.399999618530273	27.2549991607666	27.270000457763672	25.15369987487793	87938800	0.0	0.0
474	2016-08-19 00:00:00-04:00	27.1924991607666	27.422500610351562	27.09000015258789	27.34000015258789	25.218263626098633	101472400	0.0	0.0
475	2016-08-22 00:00:00-04:00	27.21500015258789	27.274999618530273	26.962499618530273	27.127500534057617	25.02225685119629	103280800	0.0	0.0
476	2016-08-23 00:00:00-04:00	27.147499084472656	27.329999923706055	27.13249969482422	27.212499618530273	25.100664138793945	85030800	0.0	0.0
477	2016-08-24 00:00:00-04:00	27.142499923706055	27.1875	26.920000076293945	27.00749969482422	24.911575317382812	94700400	0.0	0.0
478	2016-08-25 00:00:00-04:00	26.84749984741211	26.969999313354492	26.670000076293945	26.892499923706055	24.805498123168945	100344800	0.0	0.0
479	2016-08-26 00:00:00-04:00	26.852500915527344	26.987499237060547	26.577499389648438	26.735000610351562	24.660221099853516	111065200	0.0	0.0
480	2016-08-29 00:00:00-04:00	26.655000686645508	26.860000610351562	26.572500228881836	26.704999923706055	24.632545471191406	99881200	0.0	0.0
481	2016-08-30 00:00:00-04:00	26.450000762939453	26.625	26.375	26.5	24.44345474243164	99455600	0.0	0.0
482	2016-08-31 00:00:00-04:00	26.415000915527344	26.642499923706055	26.40999984741211	26.524999618530273	24.46651268005371	118649600	0.0	0.0
483	2016-09-01 00:00:00-04:00	26.53499984741211	26.700000762939453	26.405000686645508	26.6825008392334	24.61179542541504	106806000	0.0	0.0
484	2016-09-02 00:00:00-04:00	26.924999237060547	27.0	26.704999923706055	26.9325008392334	24.842395782470703	107210000	0.0	0.0
485	2016-09-06 00:00:00-04:00	26.975000381469727	27.075000762939453	26.877500534057617	26.924999237060547	24.835472106933594	107521600	0.0	0.0
486	2016-09-07 00:00:00-04:00	26.957500457763672	27.190000534057617	26.767499923706055	27.09000015258789	24.987668991088867	169457200	0.0	0.0
487	2016-09-08 00:00:00-04:00	26.8125	26.8174991607666	26.309999465942383	26.3799991607666	24.3327693939209	212008000	0.0	0.0
488	2016-09-09 00:00:00-04:00	26.15999984741211	26.43000030517578	25.782499313354492	25.782499313354492	23.781639099121094	186228000	0.0	0.0
489	2016-09-12 00:00:00-04:00	25.662500381469727	26.43000030517578	25.63249969482422	26.360000610351562	24.314329147338867	181171200	0.0	0.0
490	2016-09-13 00:00:00-04:00	26.877500534057617	27.197500228881836	26.809999465942383	26.987499237060547	24.893123626708984	248704800	0.0	0.0
491	2016-09-14 00:00:00-04:00	27.1825008392334	28.25749969482422	27.149999618530273	27.9424991607666	25.774009704589844	443554800	0.0	0.0
492	2016-09-15 00:00:00-04:00	28.46500015258789	28.9325008392334	28.372499465942383	28.892499923706055	26.650283813476562	359934400	0.0	0.0
493	2016-09-16 00:00:00-04:00	28.780000686645508	29.032499313354492	28.510000228881836	28.729999542236328	26.50039291381836	319547600	0.0	0.0
494	2016-09-19 00:00:00-04:00	28.797500610351562	29.045000076293945	28.3125	28.395000457763672	26.191390991210938	188092000	0.0	0.0
495	2016-09-20 00:00:00-04:00	28.262500762939453	28.530000686645508	28.127500534057617	28.392499923706055	26.189088821411133	138057200	0.0	0.0
496	2016-09-21 00:00:00-04:00	28.462499618530273	28.497499465942383	28.110000610351562	28.387500762939453	26.184476852416992	144012800	0.0	0.0
497	2016-09-22 00:00:00-04:00	28.587499618530273	28.735000610351562	28.5	28.655000686645508	26.431215286254883	124296000	0.0	0.0
498	2016-09-23 00:00:00-04:00	28.604999542236328	28.697500228881836	27.887500762939453	28.177499771118164	25.990772247314453	209924800	0.0	0.0
499	2016-09-26 00:00:00-04:00	27.90999984741211	28.34749984741211	27.887500762939453	28.219999313354492	26.029972076416016	119477600	0.0	0.0
500	2016-09-27 00:00:00-04:00	28.25	28.295000076293945	28.084999084472656	28.272499084472656	26.078401565551758	98429600	0.0	0.0
501	2016-09-28 00:00:00-04:00	28.422500610351562	28.65999984741211	28.357500076293945	28.487499237060547	26.276718139648438	118564400	0.0	0.0
502	2016-09-29 00:00:00-04:00	28.290000915527344	28.450000762939453	27.950000762939453	28.045000076293945	25.86855125427246	143548000	0.0	0.0
503	2016-09-30 00:00:00-04:00	28.114999771118164	28.342500686645508	27.950000762939453	28.262500762939453	26.069175720214844	145516400	0.0	0.0
504	2016-10-03 00:00:00-04:00	28.177499771118164	28.262500762939453	28.06999969482422	28.1299991607666	25.946956634521484	86807200	0.0	0.0
505	2016-10-04 00:00:00-04:00	28.264999389648438	28.577499389648438	28.157499313354492	28.25	26.057641983032227	118947200	0.0	0.0
506	2016-10-05 00:00:00-04:00	28.350000381469727	28.415000915527344	28.172500610351562	28.262500762939453	26.069175720214844	85812400	0.0	0.0
507	2016-10-06 00:00:00-04:00	28.424999237060547	28.584999084472656	28.282499313354492	28.47249984741211	26.26287841796875	115117200	0.0	0.0
508	2016-10-07 00:00:00-04:00	28.577499389648438	28.639999389648438	28.377500534057617	28.514999389648438	26.302078247070312	97433600	0.0	0.0
509	2016-10-10 00:00:00-04:00	28.7549991607666	29.1875	28.68000030517578	29.012500762939453	26.76097297668457	144944000	0.0	0.0
510	2016-10-11 00:00:00-04:00	29.424999237060547	29.672500610351562	29.049999237060547	29.075000762939453	26.818626403808594	256164000	0.0	0.0
511	2016-10-12 00:00:00-04:00	29.337499618530273	29.4950008392334	29.1875	29.334999084472656	27.058443069458008	150347200	0.0	0.0
512	2016-10-13 00:00:00-04:00	29.197500228881836	29.360000610351562	28.93000030517578	29.2450008392334	26.97542953491211	140769600	0.0	0.0
513	2016-10-14 00:00:00-04:00	29.469999313354492	29.542499542236328	29.282499313354492	29.407499313354492	27.125314712524414	142608800	0.0	0.0
514	2016-10-17 00:00:00-04:00	29.332500457763672	29.459999084472656	29.19499969482422	29.387500762939453	27.106868743896484	94499600	0.0	0.0
515	2016-10-18 00:00:00-04:00	29.545000076293945	29.552499771118164	29.362499237060547	29.36750030517578	27.088420867919922	98214000	0.0	0.0
516	2016-10-19 00:00:00-04:00	29.3125	29.440000534057617	28.450000762939453	29.280000686645508	27.007713317871094	80138400	0.0	0.0
517	2016-10-20 00:00:00-04:00	29.21500015258789	29.344999313354492	29.082500457763672	29.264999389648438	26.99387550354004	96503200	0.0	0.0
518	2016-10-21 00:00:00-04:00	29.202499389648438	29.227500915527344	29.06999969482422	29.149999618530273	26.88779640197754	92770800	0.0	0.0
519	2016-10-24 00:00:00-04:00	29.274999618530273	29.434999465942383	29.25	29.412500381469727	27.129928588867188	94154800	0.0	0.0
520	2016-10-25 00:00:00-04:00	29.487499237060547	29.59000015258789	29.327499389648438	29.5625	27.268287658691406	192516000	0.0	0.0
521	2016-10-26 00:00:00-04:00	28.577499389648438	28.924999237060547	28.327499389648438	28.897499084472656	26.654890060424805	264536800	0.0	0.0
522	2016-10-27 00:00:00-04:00	28.84749984741211	28.96500015258789	28.524999618530273	28.6200008392334	26.3989315032959	138248000	0.0	0.0
523	2016-10-28 00:00:00-04:00	28.467500686645508	28.802499771118164	28.362499237060547	28.43000030517578	26.22368049621582	151446800	0.0	0.0
524	2016-10-31 00:00:00-04:00	28.412500381469727	28.5575008392334	28.299999237060547	28.385000228881836	26.182167053222656	105677600	0.0	0.0
525	2016-11-01 00:00:00-04:00	28.364999771118164	28.4424991607666	27.63249969482422	27.872499465942383	25.709442138671875	175303200	0.0	0.0
526	2016-11-02 00:00:00-04:00	27.850000381469727	28.087499618530273	27.8075008392334	27.897499084472656	25.732501983642578	113326800	0.0	0.0
527	2016-11-03 00:00:00-04:00	27.7450008392334	27.864999771118164	27.387500762939453	27.457500457763672	25.456682205200195	107730400	0.1425	0.0
528	2016-11-04 00:00:00-04:00	27.13249969482422	27.5625	27.02750015258789	27.209999084472656	25.22722053527832	123348000	0.0	0.0
529	2016-11-07 00:00:00-05:00	27.520000457763672	27.627500534057617	27.364999771118164	27.602500915527344	25.591115951538086	130240000	0.0	0.0
530	2016-11-08 00:00:00-05:00	27.577499389648438	27.93000030517578	27.424999237060547	27.764999389648438	25.741775512695312	97016800	0.0	0.0
531	2016-11-09 00:00:00-05:00	27.469999313354492	27.829999923706055	27.012500762939453	27.719999313354492	25.700056076049805	236705600	0.0	0.0
532	2016-11-10 00:00:00-05:00	27.772499084472656	27.772499084472656	26.457500457763672	26.947500228881836	24.983842849731445	228538000	0.0	0.0
533	2016-11-11 00:00:00-05:00	26.780000686645508	27.217500686645508	26.637500762939453	27.107500076293945	25.132186889648438	136575600	0.0	0.0
534	2016-11-14 00:00:00-05:00	26.927499771118164	26.952499389648438	26.020000457763672	26.427499771118164	24.501739501953125	204702000	0.0	0.0
535	2016-11-15 00:00:00-05:00	26.642499923706055	26.920000076293945	26.540000915527344	26.77750015258789	24.826229095458984	129058000	0.0	0.0
536	2016-11-16 00:00:00-05:00	26.674999237060547	27.5575008392334	26.649999618530273	27.497499465942383	25.4937686920166	235362000	0.0	0.0
537	2016-11-17 00:00:00-05:00	27.452499389648438	27.587499618530273	27.207500457763672	27.487499237060547	25.4844970703125	110528000	0.0	0.0
538	2016-11-18 00:00:00-05:00	27.43000030517578	27.635000228881836	27.415000915527344	27.514999389648438	25.509992599487305	113715600	0.0	0.0
539	2016-11-21 00:00:00-05:00	27.530000686645508	27.997499465942383	27.502500534057617	27.9325008392334	25.89706039428711	117058400	0.0	0.0
540	2016-11-22 00:00:00-05:00	27.987499237060547	28.104999542236328	27.850000381469727	27.950000762939453	25.913288116455078	103862000	0.0	0.0
541	2016-11-23 00:00:00-05:00	27.84000015258789	27.877500534057617	27.582500457763672	27.8075008392334	25.78117561340332	109705600	0.0	0.0
542	2016-11-25 00:00:00-05:00	27.782499313354492	27.967500686645508	27.737499237060547	27.947500228881836	25.91097640991211	45903600	0.0	0.0
543	2016-11-28 00:00:00-05:00	27.857500076293945	28.11750030517578	27.84749984741211	27.892499923706055	25.8599796295166	108776000	0.0	0.0
544	2016-11-29 00:00:00-05:00	27.69499969482422	28.00749969482422	27.517499923706055	27.864999771118164	25.834484100341797	114115200	0.0	0.0
545	2016-11-30 00:00:00-05:00	27.899999618530273	28.049999237060547	27.5674991607666	27.6299991607666	25.616619110107422	144649200	0.0	0.0
546	2016-12-01 00:00:00-05:00	27.592500686645508	27.735000610351562	27.25749969482422	27.372499465942383	25.377872467041016	148347600	0.0	0.0
547	2016-12-02 00:00:00-05:00	27.292499542236328	27.522499084472656	27.212499618530273	27.475000381469727	25.4729061126709	106112000	0.0	0.0
548	2016-12-05 00:00:00-05:00	27.5	27.50749969482422	27.0625	27.27750015258789	25.289793014526367	137298000	0.0	0.0
549	2016-12-06 00:00:00-05:00	27.375	27.59000015258789	27.297500610351562	27.487499237060547	25.4844970703125	104782000	0.0	0.0
550	2016-12-07 00:00:00-05:00	27.315000534057617	27.797500610351562	27.290000915527344	27.75749969482422	25.73482322692871	119994800	0.0	0.0
551	2016-12-08 00:00:00-05:00	27.71500015258789	28.107500076293945	27.649999618530273	28.030000686645508	25.98746681213379	108273200	0.0	0.0
552	2016-12-09 00:00:00-05:00	28.077499389648438	28.674999237060547	28.077499389648438	28.487499237060547	26.411624908447266	137610400	0.0	0.0
553	2016-12-12 00:00:00-05:00	28.322500228881836	28.75	28.122499465942383	28.325000762939453	26.26096534729004	105497600	0.0	0.0
554	2016-12-13 00:00:00-05:00	28.459999084472656	28.979999542236328	28.4375	28.797500610351562	26.699031829833984	174935200	0.0	0.0
555	2016-12-14 00:00:00-05:00	28.760000228881836	29.049999237060547	28.7450008392334	28.797500610351562	26.699031829833984	136127200	0.0	0.0
556	2016-12-15 00:00:00-05:00	28.844999313354492	29.1825008392334	28.8075008392334	28.954999923706055	26.84505844116211	186098000	0.0	0.0
557	2016-12-16 00:00:00-05:00	29.11750030517578	29.125	28.912500381469727	28.99250030517578	26.879823684692383	177404400	0.0	0.0
558	2016-12-19 00:00:00-05:00	28.950000762939453	29.344999313354492	28.9375	29.15999984741211	27.035120010375977	111117600	0.0	0.0
559	2016-12-20 00:00:00-05:00	29.184999465942383	29.375	29.170000076293945	29.237499237060547	27.106971740722656	85700000	0.0	0.0
560	2016-12-21 00:00:00-05:00	29.200000762939453	29.350000381469727	29.19499969482422	29.264999389648438	27.13246726989746	95132800	0.0	0.0
561	2016-12-22 00:00:00-05:00	29.087499618530273	29.127500534057617	28.90999984741211	29.072500228881836	26.95400047302246	104343600	0.0	0.0
562	2016-12-23 00:00:00-05:00	28.897499084472656	29.1299991607666	28.897499084472656	29.1299991607666	27.007312774658203	56998000	0.0	0.0
563	2016-12-27 00:00:00-05:00	29.1299991607666	29.450000762939453	29.122499465942383	29.315000534057617	27.178829193115234	73187600	0.0	0.0
564	2016-12-28 00:00:00-05:00	29.3799991607666	29.5049991607666	29.049999237060547	29.190000534057617	27.06293296813965	83623600	0.0	0.0
565	2016-12-29 00:00:00-05:00	29.112499237060547	29.27750015258789	29.100000381469727	29.1825008392334	27.055984497070312	60158000	0.0	0.0
566	2016-12-30 00:00:00-05:00	29.162500381469727	29.299999237060547	28.857500076293945	28.954999923706055	26.84505844116211	122345200	0.0	0.0
567	2017-01-03 00:00:00-05:00	28.950000762939453	29.082500457763672	28.690000534057617	29.037500381469727	26.921546936035156	115127600	0.0	0.0
568	2017-01-04 00:00:00-05:00	28.962499618530273	29.127500534057617	28.9375	29.0049991607666	26.891416549682617	84472400	0.0	0.0
569	2017-01-05 00:00:00-05:00	28.979999542236328	29.21500015258789	28.952499389648438	29.15250015258789	27.02817153930664	88774400	0.0	0.0
570	2017-01-06 00:00:00-05:00	29.19499969482422	29.540000915527344	29.11750030517578	29.477500915527344	27.329486846923828	127007600	0.0	0.0
571	2017-01-09 00:00:00-05:00	29.487499237060547	29.857500076293945	29.485000610351562	29.747499465942383	27.57980728149414	134247600	0.0	0.0
572	2017-01-10 00:00:00-05:00	29.6924991607666	29.844999313354492	29.575000762939453	29.77750015258789	27.607624053955078	97848400	0.0	0.0
573	2017-01-11 00:00:00-05:00	29.684999465942383	29.982500076293945	29.649999618530273	29.9375	27.755964279174805	110354400	0.0	0.0
574	2017-01-12 00:00:00-05:00	29.725000381469727	29.825000762939453	29.552499771118164	29.8125	27.640071868896484	108344800	0.0	0.0
575	2017-01-13 00:00:00-05:00	29.77750015258789	29.905000686645508	29.702499389648438	29.760000228881836	27.591398239135742	104447600	0.0	0.0
576	2017-01-17 00:00:00-05:00	29.584999084472656	30.059999465942383	29.55500030517578	30.0	27.813907623291016	137759200	0.0	0.0
577	2017-01-18 00:00:00-05:00	30.0	30.125	29.927499771118164	29.997499465942383	27.81159019470215	94852000	0.0	0.0
578	2017-01-19 00:00:00-05:00	29.850000381469727	30.022499084472656	29.842500686645508	29.94499969482422	27.762916564941406	102389200	0.0	0.0
579	2017-01-20 00:00:00-05:00	30.112499237060547	30.112499237060547	29.9325008392334	30.0	27.813907623291016	130391600	0.0	0.0
580	2017-01-23 00:00:00-05:00	30.0	30.202499389648438	29.9424991607666	30.020000457763672	27.832456588745117	88200800	0.0	0.0
581	2017-01-24 00:00:00-05:00	29.887500762939453	30.024999618530273	29.875	29.99250030517578	27.806961059570312	92844000	0.0	0.0
582	2017-01-25 00:00:00-05:00	30.104999542236328	30.524999618530273	30.06999969482422	30.469999313354492	28.249658584594727	129510400	0.0	0.0
583	2017-01-26 00:00:00-05:00	30.417499542236328	30.610000610351562	30.399999618530273	30.485000610351562	28.26357078552246	105350400	0.0	0.0
584	2017-01-27 00:00:00-05:00	30.53499984741211	30.587499618530273	30.399999618530273	30.487499237060547	28.26589012145996	82251600	0.0	0.0
585	2017-01-30 00:00:00-05:00	30.232500076293945	30.407499313354492	30.165000915527344	30.407499313354492	28.19171905517578	121510000	0.0	0.0
586	2017-01-31 00:00:00-05:00	30.287500381469727	30.34749984741211	30.155000686645508	30.337499618530273	28.126815795898438	196804000	0.0	0.0
587	2017-02-01 00:00:00-05:00	31.75749969482422	32.622501373291016	31.752500534057617	32.1875	29.842008590698242	447940000	0.0	0.0
588	2017-02-02 00:00:00-05:00	31.9950008392334	32.34749984741211	31.94499969482422	32.13249969482422	29.791017532348633	134841600	0.0	0.0
589	2017-02-03 00:00:00-05:00	32.07749938964844	32.29750061035156	32.040000915527344	32.27000045776367	29.918500900268555	98029200	0.0	0.0
590	2017-02-06 00:00:00-05:00	32.282501220703125	32.625	32.224998474121094	32.5724983215332	30.198955535888672	107383600	0.0	0.0
591	2017-02-07 00:00:00-05:00	32.6349983215332	33.022499084472656	32.61249923706055	32.88249969482422	30.486364364624023	152735200	0.0	0.0
592	2017-02-08 00:00:00-05:00	32.837501525878906	33.05500030517578	32.80500030517578	33.0099983215332	30.60456657409668	92016400	0.0	0.0
593	2017-02-09 00:00:00-05:00	32.912498474121094	33.11249923706055	32.779998779296875	33.10499954223633	30.825719833374023	113399600	0.1425	0.0
594	2017-02-10 00:00:00-05:00	33.1150016784668	33.23500061035156	33.01250076293945	33.029998779296875	30.755884170532227	80262000	0.0	0.0
595	2017-02-13 00:00:00-05:00	33.27000045776367	33.45500183105469	33.1875	33.3224983215332	31.028242111206055	92141600	0.0	0.0
596	2017-02-14 00:00:00-05:00	33.36750030517578	33.772499084472656	33.3125	33.755001068115234	31.43096923828125	132904800	0.0	0.0
597	2017-02-15 00:00:00-05:00	33.880001068115234	34.067501068115234	33.654998779296875	33.877498626708984	31.545028686523438	142492400	0.0	0.0
598	2017-02-16 00:00:00-05:00	33.91749954223633	33.974998474121094	33.709999084472656	33.837501525878906	31.507787704467773	90338400	0.0	0.0
599	2017-02-17 00:00:00-05:00	33.775001525878906	33.95750045776367	33.775001525878906	33.93000030517578	31.59391212463379	88792800	0.0	0.0
600	2017-02-21 00:00:00-05:00	34.057498931884766	34.1875	33.994998931884766	34.17499923706055	31.822044372558594	98028800	0.0	0.0
601	2017-02-22 00:00:00-05:00	34.10749816894531	34.279998779296875	34.02750015258789	34.27750015258789	31.91748809814453	83347600	0.0	0.0
602	2017-02-23 00:00:00-05:00	34.345001220703125	34.369998931884766	34.07500076293945	34.13249969482422	31.78246307373047	83152800	0.0	0.0
603	2017-02-24 00:00:00-05:00	33.977500915527344	34.165000915527344	33.81999969482422	34.165000915527344	31.8127384185791	87106400	0.0	0.0
604	2017-02-27 00:00:00-05:00	34.28499984741211	34.36000061035156	34.06999969482422	34.23249816894531	31.875591278076172	81029600	0.0	0.0
605	2017-02-28 00:00:00-05:00	34.27000045776367	34.36000061035156	34.17499923706055	34.247501373291016	31.889558792114258	93931600	0.0	0.0
606	2017-03-01 00:00:00-05:00	34.47249984741211	35.037498474121094	34.400001525878906	34.9474983215332	32.54136276245117	145658400	0.0	0.0
607	2017-03-02 00:00:00-05:00	35.0	35.06999969482422	34.689998626708984	34.7400016784668	32.34814453125	104844000	0.0	0.0
608	2017-03-03 00:00:00-05:00	34.69499969482422	34.95750045776367	34.647499084472656	34.94499969482422	32.53903579711914	84432400	0.0	0.0
609	2017-03-06 00:00:00-05:00	34.842498779296875	34.942501068115234	34.650001525878906	34.834999084472656	32.43659973144531	87000000	0.0	0.0
610	2017-03-07 00:00:00-05:00	34.76499938964844	34.994998931884766	34.6974983215332	34.880001068115234	32.4785041809082	69785200	0.0	0.0
611	2017-03-08 00:00:00-05:00	34.73749923706055	34.95000076293945	34.70500183105469	34.75	32.35746765136719	74828800	0.0	0.0
612	2017-03-09 00:00:00-05:00	34.685001373291016	34.6974983215332	34.26250076293945	34.66999816894531	32.28296661376953	88623600	0.0	0.0
613	2017-03-10 00:00:00-05:00	34.8125	34.84000015258789	34.65999984741211	34.78499984741211	32.39004898071289	78451200	0.0	0.0
614	2017-03-13 00:00:00-04:00	34.712501525878906	34.85749816894531	34.70500183105469	34.79999923706055	32.404014587402344	69686800	0.0	0.0
615	2017-03-14 00:00:00-04:00	34.82500076293945	34.912498474121094	34.709999084472656	34.747501373291016	32.355133056640625	61236400	0.0	0.0
616	2017-03-15 00:00:00-04:00	34.852500915527344	35.1875	34.75749969482422	35.1150016784668	32.69733428955078	102767200	0.0	0.0
617	2017-03-16 00:00:00-04:00	35.18000030517578	35.255001068115234	35.064998626708984	35.17250061035156	32.75088119506836	76928000	0.0	0.0
618	2017-03-17 00:00:00-04:00	35.25	35.25	34.97249984741211	34.997501373291016	32.58792495727539	175540000	0.0	0.0
619	2017-03-20 00:00:00-04:00	35.099998474121094	35.375	35.057498931884766	35.3650016784668	32.930118560791016	86168000	0.0	0.0
620	2017-03-21 00:00:00-04:00	35.52750015258789	35.70000076293945	34.932498931884766	34.959999084472656	32.55301284790039	158119600	0.0	0.0
621	2017-03-22 00:00:00-04:00	34.962501525878906	35.400001525878906	34.939998626708984	35.35499954223633	32.92080307006836	103440800	0.0	0.0
622	2017-03-23 00:00:00-04:00	35.314998626708984	35.39500045776367	35.15250015258789	35.22999954223633	32.804420471191406	81385200	0.0	0.0
623	2017-03-24 00:00:00-04:00	35.375	35.435001373291016	35.087501525878906	35.15999984741211	32.739234924316406	89582400	0.0	0.0
624	2017-03-27 00:00:00-04:00	34.84749984741211	35.30500030517578	34.654998779296875	35.220001220703125	32.795101165771484	94300400	0.0	0.0
625	2017-03-28 00:00:00-04:00	35.227500915527344	36.0099983215332	35.154998779296875	35.95000076293945	33.47484588623047	133499200	0.0	0.0
626	2017-03-29 00:00:00-04:00	35.91999816894531	36.122501373291016	35.79750061035156	36.029998779296875	33.54933547973633	116760000	0.0	0.0
627	2017-03-30 00:00:00-04:00	36.04750061035156	36.125	35.875	35.98249816894531	33.50510025024414	84829200	0.0	0.0
628	2017-03-31 00:00:00-04:00	35.93000030517578	36.067501068115234	35.752498626708984	35.915000915527344	33.4422492980957	78646800	0.0	0.0
629	2017-04-03 00:00:00-04:00	35.9275016784668	36.029998779296875	35.76250076293945	35.92499923706055	33.451568603515625	79942800	0.0	0.0
630	2017-04-04 00:00:00-04:00	35.8125	36.22249984741211	35.79249954223633	36.192501068115234	33.700653076171875	79565600	0.0	0.0
631	2017-04-05 00:00:00-04:00	36.05500030517578	36.3650016784668	35.95249938964844	36.005001068115234	33.526058197021484	110871600	0.0	0.0
632	2017-04-06 00:00:00-04:00	36.0724983215332	36.130001068115234	35.86249923706055	35.915000915527344	33.4422492980957	84596000	0.0	0.0
633	2017-04-07 00:00:00-04:00	35.932498931884766	36.04499816894531	35.817501068115234	35.834999084472656	33.36775588989258	66688800	0.0	0.0
634	2017-04-10 00:00:00-04:00	35.900001525878906	35.970001220703125	35.724998474121094	35.79249954223633	33.328189849853516	75733600	0.0	0.0
635	2017-04-11 00:00:00-04:00	35.73500061035156	35.837501525878906	35.01499938964844	35.407501220703125	32.96969223022461	121517600	0.0	0.0
636	2017-04-12 00:00:00-04:00	35.400001525878906	35.537498474121094	35.252498626708984	35.45000076293945	33.0092658996582	81400000	0.0	0.0
637	2017-04-13 00:00:00-04:00	35.477500915527344	35.595001220703125	35.26250076293945	35.26250076293945	32.83466339111328	71291600	0.0	0.0
638	2017-04-17 00:00:00-04:00	35.369998931884766	35.470001220703125	35.217498779296875	35.45750045776367	33.0162467956543	66328400	0.0	0.0
639	2017-04-18 00:00:00-04:00	35.352500915527344	35.5099983215332	35.27750015258789	35.29999923706055	32.869598388671875	58790000	0.0	0.0
640	2017-04-19 00:00:00-04:00	35.470001220703125	35.5	35.11249923706055	35.16999816894531	32.7485466003418	69313600	0.0	0.0
641	2017-04-20 00:00:00-04:00	35.30500030517578	35.72999954223633	35.290000915527344	35.61000061035156	33.15825653076172	93278400	0.0	0.0
642	2017-04-21 00:00:00-04:00	35.61000061035156	35.66999816894531	35.462501525878906	35.567501068115234	33.11866760253906	69283600	0.0	0.0
643	2017-04-24 00:00:00-04:00	35.875	35.98749923706055	35.79499816894531	35.90999984741211	33.43758773803711	68537200	0.0	0.0
644	2017-04-25 00:00:00-04:00	35.977500915527344	36.224998474121094	35.967498779296875	36.13249969482422	33.644775390625	75486000	0.0	0.0
645	2017-04-26 00:00:00-04:00	36.11750030517578	36.150001525878906	35.845001220703125	35.91999816894531	33.44690704345703	80164800	0.0	0.0
646	2017-04-27 00:00:00-04:00	35.97999954223633	36.040000915527344	35.82749938964844	35.9474983215332	33.47251510620117	56985200	0.0	0.0
647	2017-04-28 00:00:00-04:00	36.022499084472656	36.07500076293945	35.817501068115234	35.912498474121094	33.439918518066406	83441600	0.0	0.0
648	2017-05-01 00:00:00-04:00	36.275001525878906	36.79999923706055	36.2400016784668	36.64500045776367	34.12199783325195	134411600	0.0	0.0
649	2017-05-02 00:00:00-04:00	36.8849983215332	37.022499084472656	36.709999084472656	36.877498626708984	34.33848571777344	181408800	0.0	0.0
650	2017-05-03 00:00:00-04:00	36.397499084472656	36.872501373291016	36.067501068115234	36.76499938964844	34.233734130859375	182788000	0.0	0.0
651	2017-05-04 00:00:00-04:00	36.630001068115234	36.78499984741211	36.45249938964844	36.63249969482422	34.1103515625	93487600	0.0	0.0
652	2017-05-05 00:00:00-04:00	36.689998626708984	37.244998931884766	36.689998626708984	37.2400016784668	34.676029205322266	109310800	0.0	0.0
653	2017-05-08 00:00:00-04:00	37.25749969482422	38.42499923706055	37.25749969482422	38.252498626708984	35.61880874633789	195009600	0.0	0.0
654	2017-05-09 00:00:00-04:00	38.467498779296875	38.720001220703125	38.36249923706055	38.497501373291016	35.84694290161133	156521600	0.0	0.0
655	2017-05-10 00:00:00-04:00	38.407501220703125	38.48500061035156	38.02750015258789	38.314998626708984	35.67700958251953	103222800	0.0	0.0
656	2017-05-11 00:00:00-04:00	38.11249923706055	38.51750183105469	38.07749938964844	38.48749923706055	35.98556137084961	109020400	0.1575	0.0
657	2017-05-12 00:00:00-04:00	38.67499923706055	39.10499954223633	38.66749954223633	39.025001525878906	36.48812484741211	130108000	0.0	0.0
658	2017-05-15 00:00:00-04:00	39.002498626708984	39.162498474121094	38.76250076293945	38.92499923706055	36.394615173339844	104038800	0.0	0.0
659	2017-05-16 00:00:00-04:00	38.98500061035156	39.01499938964844	38.68000030517578	38.86750030517578	36.340850830078125	80194000	0.0	0.0
660	2017-05-17 00:00:00-04:00	38.400001525878906	38.64250183105469	37.4275016784668	37.5625	35.12068176269531	203070800	0.0	0.0
661	2017-05-18 00:00:00-04:00	37.817501068115234	38.334999084472656	37.782501220703125	38.1349983215332	35.65597915649414	134272800	0.0	0.0
662	2017-05-19 00:00:00-04:00	38.345001220703125	38.494998931884766	38.157501220703125	38.26499938964844	35.77752685546875	107843200	0.0	0.0
663	2017-05-22 00:00:00-04:00	38.5	38.64500045776367	38.227500915527344	38.497501373291016	35.99490737915039	91865600	0.0	0.0
664	2017-05-23 00:00:00-04:00	38.724998474121094	38.724998474121094	38.32749938964844	38.45000076293945	35.950504302978516	79675600	0.0	0.0
665	2017-05-24 00:00:00-04:00	38.459999084472656	38.54249954223633	38.16749954223633	38.334999084472656	35.84297561645508	76712000	0.0	0.0
666	2017-05-25 00:00:00-04:00	38.432498931884766	38.587501525878906	38.25749969482422	38.467498779296875	35.96685791015625	76942400	0.0	0.0
667	2017-05-26 00:00:00-04:00	38.5	38.560001373291016	38.32749938964844	38.40250015258789	35.90608596801758	87710400	0.0	0.0
668	2017-05-30 00:00:00-04:00	38.35499954223633	38.60749816894531	38.33250045776367	38.41749954223633	35.920101165771484	80507600	0.0	0.0
669	2017-05-31 00:00:00-04:00	38.49250030517578	38.54249954223633	38.095001220703125	38.189998626708984	35.707393646240234	97804800	0.0	0.0
670	2017-06-01 00:00:00-04:00	38.29249954223633	38.33250045776367	38.05500030517578	38.29499816894531	35.805572509765625	65616400	0.0	0.0
671	2017-06-02 00:00:00-04:00	38.39500045776367	38.86249923706055	38.22249984741211	38.86249923706055	36.336177825927734	111082800	0.0	0.0
672	2017-06-05 00:00:00-04:00	38.584999084472656	38.61249923706055	38.3650016784668	38.48249816894531	35.98088455200195	101326800	0.0	0.0
673	2017-06-06 00:00:00-04:00	38.474998474121094	38.95249938964844	38.44499969482422	38.61249923706055	36.10243225097656	106499600	0.0	0.0
674	2017-06-07 00:00:00-04:00	38.755001068115234	38.994998931884766	38.619998931884766	38.842498779296875	36.317474365234375	84278400	0.0	0.0
675	2017-06-08 00:00:00-04:00	38.8125	38.8849983215332	38.599998474121094	38.747501373291016	36.228660583496094	85003200	0.0	0.0
676	2017-06-09 00:00:00-04:00	38.79750061035156	38.79750061035156	36.505001068115234	37.244998931884766	34.82383728027344	259530800	0.0	0.0
677	2017-06-12 00:00:00-04:00	36.435001373291016	36.522499084472656	35.627498626708984	36.35499954223633	33.99168395996094	289229200	0.0	0.0
678	2017-06-13 00:00:00-04:00	36.790000915527344	36.86249923706055	36.287498474121094	36.647499084472656	34.26517868041992	136661600	0.0	0.0
679	2017-06-14 00:00:00-04:00	36.875	36.875	35.959999084472656	36.290000915527344	33.930904388427734	126124800	0.0	0.0
680	2017-06-15 00:00:00-04:00	35.83000183105469	36.119998931884766	35.5525016784668	36.0724983215332	33.727542877197266	128661600	0.0	0.0
681	2017-06-16 00:00:00-04:00	35.94499969482422	36.125	35.54999923706055	35.567501068115234	33.25536346435547	201444400	0.0	0.0
682	2017-06-19 00:00:00-04:00	35.915000915527344	36.685001373291016	35.915000915527344	36.584999084472656	34.206722259521484	130165600	0.0	0.0
683	2017-06-20 00:00:00-04:00	36.717498779296875	36.717498779296875	36.23500061035156	36.252498626708984	33.89584732055664	99600400	0.0	0.0
684	2017-06-21 00:00:00-04:00	36.380001068115234	36.51750183105469	36.15250015258789	36.467498779296875	34.096866607666016	85063200	0.0	0.0
685	2017-06-22 00:00:00-04:00	36.442501068115234	36.67499923706055	36.279998779296875	36.407501220703125	34.040771484375	76425200	0.0	0.0
686	2017-06-23 00:00:00-04:00	36.282501220703125	36.790000915527344	36.27750015258789	36.56999969482422	34.19270706176758	141757600	0.0	0.0
687	2017-06-26 00:00:00-04:00	36.79249954223633	37.06999969482422	36.345001220703125	36.45500183105469	34.085182189941406	102769600	0.0	0.0
688	2017-06-27 00:00:00-04:00	36.252498626708984	36.540000915527344	35.904998779296875	35.932498931884766	33.596649169921875	99047600	0.0	0.0
689	2017-06-28 00:00:00-04:00	36.122501373291016	36.52750015258789	35.790000915527344	36.45750045776367	34.087520599365234	88329600	0.0	0.0
690	2017-06-29 00:00:00-04:00	36.1775016784668	36.282501220703125	35.56999969482422	35.91999816894531	33.584964752197266	125997600	0.0	0.0
691	2017-06-30 00:00:00-04:00	36.11249923706055	36.2400016784668	35.94499969482422	36.005001068115234	33.6644401550293	92096400	0.0	0.0
692	2017-07-03 00:00:00-04:00	36.220001220703125	36.32500076293945	35.775001525878906	35.875	33.54288864135742	57111200	0.0	0.0
693	2017-07-05 00:00:00-04:00	35.92250061035156	36.1974983215332	35.68000030517578	36.022499084472656	33.68080139160156	86278400	0.0	0.0
694	2017-07-06 00:00:00-04:00	35.755001068115234	35.875	35.602500915527344	35.682498931884766	33.362892150878906	96515200	0.0	0.0
695	2017-07-07 00:00:00-04:00	35.724998474121094	36.1875	35.724998474121094	36.04499816894531	33.70183181762695	76806800	0.0	0.0
696	2017-07-10 00:00:00-04:00	36.02750015258789	36.48749923706055	35.842498779296875	36.26499938964844	33.907527923583984	84362400	0.0	0.0
697	2017-07-11 00:00:00-04:00	36.182498931884766	36.462501525878906	36.095001220703125	36.38249969482422	34.01738739013672	79127200	0.0	0.0
698	2017-07-12 00:00:00-04:00	36.467498779296875	36.54499816894531	36.20500183105469	36.435001373291016	34.066490173339844	99538000	0.0	0.0
699	2017-07-13 00:00:00-04:00	36.375	37.122501373291016	36.36000061035156	36.942501068115234	34.540992736816406	100797600	0.0	0.0
700	2017-07-14 00:00:00-04:00	36.99250030517578	37.33250045776367	36.83250045776367	37.2599983215332	34.83784103393555	80528400	0.0	0.0
701	2017-07-17 00:00:00-04:00	37.20500183105469	37.724998474121094	37.14250183105469	37.38999938964844	34.95941162109375	95174000	0.0	0.0
702	2017-07-18 00:00:00-04:00	37.29999923706055	37.532501220703125	37.16749954223633	37.52000045776367	35.08095932006836	71475200	0.0	0.0
703	2017-07-19 00:00:00-04:00	37.619998931884766	37.85499954223633	37.48749923706055	37.755001068115234	35.300682067871094	83692000	0.0	0.0
704	2017-07-20 00:00:00-04:00	37.875	37.935001373291016	37.54750061035156	37.584999084472656	35.1417350769043	68974800	0.0	0.0
705	2017-07-21 00:00:00-04:00	37.497501373291016	37.61000061035156	37.220001220703125	37.567501068115234	35.125362396240234	105010400	0.0	0.0
706	2017-07-24 00:00:00-04:00	37.64500045776367	38.11000061035156	37.474998474121094	38.022499084472656	35.55078887939453	85972800	0.0	0.0
707	2017-07-25 00:00:00-04:00	37.95000076293945	38.459999084472656	37.95000076293945	38.185001373291016	35.702728271484375	75415600	0.0	0.0
708	2017-07-26 00:00:00-04:00	38.337501525878906	38.48249816894531	38.26499938964844	38.3650016784668	35.87101745605469	63124000	0.0	0.0
709	2017-07-27 00:00:00-04:00	38.4375	38.497501373291016	36.82500076293945	37.63999938964844	35.19314956665039	129905200	0.0	0.0
710	2017-07-28 00:00:00-04:00	37.47249984741211	37.557498931884766	37.29750061035156	37.375	34.94538116455078	68854800	0.0	0.0
711	2017-07-31 00:00:00-04:00	37.474998474121094	37.58250045776367	37.032501220703125	37.182498931884766	34.765403747558594	79383600	0.0	0.0
712	2017-08-01 00:00:00-04:00	37.275001525878906	37.55500030517578	37.102500915527344	37.51250076293945	35.073944091796875	141474400	0.0	0.0
713	2017-08-02 00:00:00-04:00	39.81999969482422	39.9375	39.040000915527344	39.28499984741211	36.731224060058594	279747200	0.0	0.0
714	2017-08-03 00:00:00-04:00	39.26250076293945	39.3025016784668	38.755001068115234	38.89250183105469	36.36423110961914	108389200	0.0	0.0
715	2017-08-04 00:00:00-04:00	39.01750183105469	39.349998474121094	38.92250061035156	39.09749984741211	36.555908203125	82239600	0.0	0.0
716	2017-08-07 00:00:00-04:00	39.26499938964844	39.72999954223633	39.16749954223633	39.70249938964844	37.12157440185547	87481200	0.0	0.0
717	2017-08-08 00:00:00-04:00	39.650001525878906	40.45750045776367	39.567501068115234	40.02000045776367	37.418434143066406	144823600	0.0	0.0
718	2017-08-09 00:00:00-04:00	39.814998626708984	40.317501068115234	39.77750015258789	40.26499938964844	37.647518157958984	104526000	0.0	0.0
719	2017-08-10 00:00:00-04:00	39.974998474121094	40.0	38.657501220703125	38.83000183105469	36.448368072509766	163217200	0.1575	0.0
720	2017-08-11 00:00:00-04:00	39.150001525878906	39.64250183105469	39.01750183105469	39.369998931884766	36.95524215698242	105028400	0.0	0.0
721	2017-08-14 00:00:00-04:00	39.83000183105469	40.0525016784668	39.6875	39.962501525878906	37.511409759521484	88490800	0.0	0.0
722	2017-08-15 00:00:00-04:00	40.165000915527344	40.54999923706055	40.03499984741211	40.400001525878906	37.92206954956055	117862000	0.0	0.0
723	2017-08-16 00:00:00-04:00	40.48500061035156	40.627498626708984	40.037498474121094	40.23749923706055	37.7695426940918	110686400	0.0	0.0
724	2017-08-17 00:00:00-04:00	40.130001068115234	40.1775016784668	39.459999084472656	39.46500015258789	37.04441452026367	111762400	0.0	0.0
725	2017-08-18 00:00:00-04:00	39.46500015258789	39.875	39.18000030517578	39.375	36.959938049316406	109712400	0.0	0.0
726	2017-08-21 00:00:00-04:00	39.375	39.47249984741211	38.77750015258789	39.3025016784668	36.89188766479492	105474000	0.0	0.0
727	2017-08-22 00:00:00-04:00	39.557498931884766	40.0	39.505001068115234	39.94499969482422	37.49497985839844	86418400	0.0	0.0
728	2017-08-23 00:00:00-04:00	39.76750183105469	40.11750030517578	39.720001220703125	39.994998931884766	37.541900634765625	77596400	0.0	0.0
729	2017-08-24 00:00:00-04:00	40.10749816894531	40.185001373291016	39.63750076293945	39.817501068115234	37.37529754638672	79275600	0.0	0.0
730	2017-08-25 00:00:00-04:00	39.912498474121094	40.13999938964844	39.817501068115234	39.96500015258789	37.51375198364258	101920400	0.0	0.0
731	2017-08-28 00:00:00-04:00	40.03499984741211	40.5	39.98249816894531	40.36750030517578	37.89156723022461	103864000	0.0	0.0
732	2017-08-29 00:00:00-04:00	40.025001525878906	40.779998779296875	40.0	40.727500915527344	38.2294921875	118067600	0.0	0.0
733	2017-08-30 00:00:00-04:00	40.95000076293945	40.97249984741211	40.65250015258789	40.837501525878906	38.33273696899414	109078400	0.0	0.0
734	2017-08-31 00:00:00-04:00	40.90999984741211	41.130001068115234	40.869998931884766	41.0	38.485267639160156	107140400	0.0	0.0
735	2017-09-01 00:00:00-04:00	41.20000076293945	41.23500061035156	40.907501220703125	41.01250076293945	38.497005462646484	66364400	0.0	0.0
736	2017-09-05 00:00:00-04:00	40.9375	41.0625	40.13999938964844	40.52000045776367	38.03470230102539	117874000	0.0	0.0
737	2017-09-06 00:00:00-04:00	40.6775016784668	40.747501373291016	40.130001068115234	40.477500915527344	37.99481964111328	86606800	0.0	0.0
738	2017-09-07 00:00:00-04:00	40.522499084472656	40.560001373291016	40.09000015258789	40.314998626708984	37.842281341552734	87714000	0.0	0.0
739	2017-09-08 00:00:00-04:00	40.21500015258789	40.287498474121094	39.63249969482422	39.657501220703125	37.22511672973633	114446000	0.0	0.0
740	2017-09-11 00:00:00-04:00	40.125	40.51250076293945	39.97249984741211	40.375	37.89860534667969	126323200	0.0	0.0
741	2017-09-12 00:00:00-04:00	40.65250015258789	40.9900016784668	39.692501068115234	40.21500015258789	37.748416900634766	286856000	0.0	0.0
742	2017-09-13 00:00:00-04:00	39.967498779296875	39.9900016784668	39.477500915527344	39.912498474121094	37.4644660949707	179629600	0.0	0.0
743	2017-09-14 00:00:00-04:00	39.747501373291016	39.849998474121094	39.522499084472656	39.56999969482422	37.14297866821289	95042800	0.0	0.0
744	2017-09-15 00:00:00-04:00	39.61750030517578	40.24250030517578	39.5	39.970001220703125	37.5184440612793	196458400	0.0	0.0
745	2017-09-18 00:00:00-04:00	40.02750015258789	40.125	39.5	39.66749954223633	37.2344970703125	113077600	0.0	0.0
746	2017-09-19 00:00:00-04:00	39.877498626708984	39.942501068115234	39.61000061035156	39.682498931884766	37.248573303222656	83242400	0.0	0.0
747	2017-09-20 00:00:00-04:00	39.474998474121094	39.564998626708984	38.45750045776367	39.01750183105469	36.624366760253906	211805600	0.0	0.0
748	2017-09-21 00:00:00-04:00	38.95000076293945	38.95000076293945	38.1875	38.34749984741211	35.995460510253906	150046800	0.0	0.0
749	2017-09-22 00:00:00-04:00	37.8849983215332	38.067501068115234	37.63999938964844	37.97249984741211	35.64345932006836	186581600	0.0	0.0
750	2017-09-25 00:00:00-04:00	37.497501373291016	37.95750045776367	37.290000915527344	37.63750076293945	35.32901382446289	177549200	0.0	0.0
751	2017-09-26 00:00:00-04:00	37.94499969482422	38.47999954223633	37.92250061035156	38.28499984741211	35.93679428100586	146640000	0.0	0.0
752	2017-09-27 00:00:00-04:00	38.45000076293945	38.68000030517578	38.3849983215332	38.557498931884766	36.192569732666016	102016800	0.0	0.0
753	2017-09-28 00:00:00-04:00	38.47249984741211	38.56999969482422	38.17499923706055	38.31999969482422	35.969635009765625	88022000	0.0	0.0
754	2017-09-29 00:00:00-04:00	38.3025016784668	38.532501220703125	38.0	38.529998779296875	36.16676712036133	105199200	0.0	0.0
755	2017-10-02 00:00:00-04:00	38.564998626708984	38.61249923706055	38.18000030517578	38.45249938964844	36.09402084350586	74795200	0.0	0.0
756	2017-10-03 00:00:00-04:00	38.502498626708984	38.772499084472656	38.477500915527344	38.619998931884766	36.2512321472168	64921200	0.0	0.0
757	2017-10-04 00:00:00-04:00	38.407501220703125	38.46500015258789	38.1150016784668	38.369998931884766	36.01657485961914	80655200	0.0	0.0
758	2017-10-05 00:00:00-04:00	38.54499816894531	38.86000061035156	38.51250076293945	38.84749984741211	36.464805603027344	85135200	0.0	0.0
759	2017-10-06 00:00:00-04:00	38.74250030517578	38.872501373291016	38.63999938964844	38.82500076293945	36.443668365478516	69630400	0.0	0.0
760	2017-10-09 00:00:00-04:00	38.95249938964844	39.182498931884766	38.872501373291016	38.959999084472656	36.57039260864258	65051600	0.0	0.0
761	2017-10-10 00:00:00-04:00	39.01499938964844	39.5	38.775001525878906	38.974998474121094	36.5844612121582	62468000	0.0	0.0
762	2017-10-11 00:00:00-04:00	38.99250030517578	39.244998931884766	38.9375	39.13750076293945	36.737003326416016	67622400	0.0	0.0
763	2017-10-12 00:00:00-04:00	39.087501525878906	39.342498779296875	38.932498931884766	39.0	36.60793685913086	64500400	0.0	0.0
764	2017-10-13 00:00:00-04:00	39.182498931884766	39.31999969482422	39.102500915527344	39.247501373291016	36.84027099609375	65576800	0.0	0.0
765	2017-10-16 00:00:00-04:00	39.474998474121094	40.0	39.412498474121094	39.970001220703125	37.5184440612793	96486000	0.0	0.0
766	2017-10-17 00:00:00-04:00	39.94499969482422	40.217498779296875	39.807498931884766	40.11750030517578	37.656898498535156	75989200	0.0	0.0
767	2017-10-18 00:00:00-04:00	40.10499954223633	40.1775016784668	39.900001525878906	39.939998626708984	37.49028396606445	65496800	0.0	0.0
768	2017-10-19 00:00:00-04:00	39.1875	39.27000045776367	38.755001068115234	38.994998931884766	36.60324478149414	170336800	0.0	0.0
769	2017-10-20 00:00:00-04:00	39.15250015258789	39.4375	38.9900016784668	39.0625	36.666595458984375	95896400	0.0	0.0
770	2017-10-23 00:00:00-04:00	39.22249984741211	39.42250061035156	38.875	39.04249954223633	36.647830963134766	87937200	0.0	0.0
771	2017-10-24 00:00:00-04:00	39.0724983215332	39.35499954223633	39.04999923706055	39.275001525878906	36.86607360839844	71028800	0.0	0.0
772	2017-10-25 00:00:00-04:00	39.227500915527344	39.38750076293945	38.817501068115234	39.102500915527344	36.70415115356445	84828400	0.0	0.0
773	2017-10-26 00:00:00-04:00	39.307498931884766	39.45750045776367	39.19499969482422	39.352500915527344	36.93881607055664	68002000	0.0	0.0
774	2017-10-27 00:00:00-04:00	39.8224983215332	40.900001525878906	39.67499923706055	40.76250076293945	38.262332916259766	177816800	0.0	0.0
775	2017-10-30 00:00:00-04:00	40.97249984741211	42.01750183105469	40.93000030517578	41.68000030517578	39.12356948852539	178803200	0.0	0.0
776	2017-10-31 00:00:00-04:00	41.974998474121094	42.412498474121094	41.73500061035156	42.2599983215332	39.66798400878906	144187200	0.0	0.0
777	2017-11-01 00:00:00-04:00	42.467498779296875	42.48500061035156	41.40250015258789	41.72249984741211	39.1634521484375	134551200	0.0	0.0
778	2017-11-02 00:00:00-04:00	41.650001525878906	42.125	41.31999969482422	42.02750015258789	39.44974899291992	165573600	0.0	0.0
779	2017-11-03 00:00:00-04:00	43.5	43.564998626708984	42.779998779296875	43.125	40.47993469238281	237594400	0.0	0.0
780	2017-11-06 00:00:00-05:00	43.092498779296875	43.747501373291016	42.93000030517578	43.5625	40.89059829711914	140105200	0.0	0.0
781	2017-11-07 00:00:00-05:00	43.477500915527344	43.8125	43.400001525878906	43.70249938964844	41.022010803222656	97446000	0.0	0.0
782	2017-11-08 00:00:00-05:00	43.665000915527344	44.060001373291016	43.58250045776367	44.060001373291016	41.35758590698242	97638000	0.0	0.0
783	2017-11-09 00:00:00-05:00	43.77750015258789	44.025001525878906	43.28499984741211	43.970001220703125	41.27309799194336	117930400	0.0	0.0
784	2017-11-10 00:00:00-05:00	43.77750015258789	43.845001220703125	43.567501068115234	43.66749954223633	41.13650131225586	100582000	0.1575	0.0
785	2017-11-13 00:00:00-05:00	43.375	43.625	43.349998474121094	43.49250030517578	40.971649169921875	67928400	0.0	0.0
786	2017-11-14 00:00:00-05:00	43.2599983215332	43.369998931884766	42.79499816894531	42.834999084472656	40.35226058959961	99130000	0.0	0.0
787	2017-11-15 00:00:00-05:00	42.49250030517578	42.58000183105469	42.095001220703125	42.27000045776367	39.82000732421875	116632400	0.0	0.0
788	2017-11-16 00:00:00-05:00	42.79499816894531	42.967498779296875	42.57500076293945	42.775001525878906	40.29573440551758	94550000	0.0	0.0
789	2017-11-17 00:00:00-05:00	42.7599983215332	42.84749984741211	42.40999984741211	42.537498474121094	40.071998596191406	87598000	0.0	0.0
790	2017-11-20 00:00:00-05:00	42.5724983215332	42.63999938964844	42.38999938964844	42.494998931884766	40.03196716308594	65049600	0.0	0.0
791	2017-11-21 00:00:00-05:00	42.69499969482422	43.42499923706055	42.69499969482422	43.28499984741211	40.776180267333984	100525200	0.0	0.0
792	2017-11-22 00:00:00-05:00	43.34000015258789	43.75	43.26250076293945	43.7400016784668	41.204803466796875	102355600	0.0	0.0
793	2017-11-24 00:00:00-05:00	43.775001525878906	43.875	43.662498474121094	43.74250030517578	41.207157135009766	56106800	0.0	0.0
794	2017-11-27 00:00:00-05:00	43.76250076293945	43.77000045776367	43.334999084472656	43.522499084472656	40.99991989135742	82867200	0.0	0.0
795	2017-11-28 00:00:00-05:00	43.57500076293945	43.717498779296875	42.96500015258789	43.26750183105469	40.759708404541016	105715200	0.0	0.0
796	2017-11-29 00:00:00-05:00	43.157501220703125	43.22999954223633	41.790000915527344	42.369998931884766	39.914207458496094	166665600	0.0	0.0
797	2017-11-30 00:00:00-05:00	42.60749816894531	43.03499984741211	42.11000061035156	42.962501525878906	40.472381591796875	166108800	0.0	0.0
798	2017-12-01 00:00:00-05:00	42.48749923706055	42.91749954223633	42.125	42.76250076293945	40.28396987915039	159037200	0.0	0.0
799	2017-12-04 00:00:00-05:00	43.119998931884766	43.154998779296875	42.407501220703125	42.45000076293945	39.98957824707031	130169600	0.0	0.0
800	2017-12-05 00:00:00-05:00	42.26499938964844	42.880001068115234	42.099998474121094	42.40999984741211	39.9518928527832	109400800	0.0	0.0
801	2017-12-06 00:00:00-05:00	41.875	42.54999923706055	41.6150016784668	42.252498626708984	39.80352020263672	114240000	0.0	0.0
802	2017-12-07 00:00:00-05:00	42.25749969482422	42.61000061035156	42.227500915527344	42.33000183105469	39.876529693603516	102693200	0.0	0.0
803	2017-12-08 00:00:00-05:00	42.622501373291016	42.75	42.20500183105469	42.342498779296875	39.8883056640625	93420800	0.0	0.0
804	2017-12-11 00:00:00-05:00	42.29999923706055	43.22249984741211	42.1974983215332	43.16749954223633	40.66549301147461	141095200	0.0	0.0
805	2017-12-12 00:00:00-05:00	43.037498474121094	43.09749984741211	42.8650016784668	42.92499923706055	40.437042236328125	77636800	0.0	0.0
806	2017-12-13 00:00:00-05:00	43.125	43.3849983215332	43.0	43.067501068115234	40.5712776184082	95273600	0.0	0.0
807	2017-12-14 00:00:00-05:00	43.099998474121094	43.282501220703125	42.912498474121094	43.05500030517578	40.559513092041016	81906000	0.0	0.0
808	2017-12-15 00:00:00-05:00	43.407501220703125	43.54249954223633	43.1150016784668	43.49250030517578	40.971649169921875	160677200	0.0	0.0
809	2017-12-18 00:00:00-05:00	43.720001220703125	44.29999923706055	43.71500015258789	44.10499954223633	41.548648834228516	117684400	0.0	0.0
810	2017-12-19 00:00:00-05:00	43.75749969482422	43.84749984741211	43.522499084472656	43.6349983215332	41.105899810791016	109745600	0.0	0.0
811	2017-12-20 00:00:00-05:00	43.717498779296875	43.85499954223633	43.3125	43.587501525878906	41.06114196777344	93902400	0.0	0.0
812	2017-12-21 00:00:00-05:00	43.54249954223633	44.005001068115234	43.525001525878906	43.752498626708984	41.21657943725586	83799600	0.0	0.0
813	2017-12-22 00:00:00-05:00	43.66999816894531	43.85499954223633	43.625	43.752498626708984	41.21657943725586	65397600	0.0	0.0
814	2017-12-26 00:00:00-05:00	42.70000076293945	42.86750030517578	42.41999816894531	42.64250183105469	40.17091751098633	132742000	0.0	0.0
815	2017-12-27 00:00:00-05:00	42.525001525878906	42.69499969482422	42.4275016784668	42.650001525878906	40.1779899597168	85992800	0.0	0.0
816	2017-12-28 00:00:00-05:00	42.75	42.962501525878906	42.619998931884766	42.77000045776367	40.2910270690918	65920800	0.0	0.0
817	2017-12-29 00:00:00-05:00	42.630001068115234	42.647499084472656	42.30500030517578	42.307498931884766	39.855342864990234	103999600	0.0	0.0
818	2018-01-02 00:00:00-05:00	42.540000915527344	43.07500076293945	42.314998626708984	43.064998626708984	40.56893539428711	102223600	0.0	0.0
819	2018-01-03 00:00:00-05:00	43.13249969482422	43.63750076293945	42.9900016784668	43.057498931884766	40.56186294555664	118071600	0.0	0.0
820	2018-01-04 00:00:00-05:00	43.1349983215332	43.36750030517578	43.02000045776367	43.25749969482422	40.75025939941406	89738400	0.0	0.0
821	2018-01-05 00:00:00-05:00	43.36000061035156	43.842498779296875	43.26250076293945	43.75	41.214237213134766	94640000	0.0	0.0
822	2018-01-08 00:00:00-05:00	43.587501525878906	43.90250015258789	43.48249816894531	43.587501525878906	41.06114196777344	82271200	0.0	0.0
823	2018-01-09 00:00:00-05:00	43.63750076293945	43.76499938964844	43.352500915527344	43.58250045776367	41.05644226074219	86336000	0.0	0.0
824	2018-01-10 00:00:00-05:00	43.290000915527344	43.57500076293945	43.25	43.5724983215332	41.0470085144043	95839600	0.0	0.0
825	2018-01-11 00:00:00-05:00	43.647499084472656	43.872501373291016	43.622501373291016	43.81999969482422	41.2801628112793	74670800	0.0	0.0
826	2018-01-12 00:00:00-05:00	44.04499816894531	44.34000015258789	43.912498474121094	44.272499084472656	41.70644760131836	101672400	0.0	0.0
827	2018-01-16 00:00:00-05:00	44.474998474121094	44.84749984741211	44.03499984741211	44.04750061035156	41.494483947753906	118263600	0.0	0.0
828	2018-01-17 00:00:00-05:00	44.037498474121094	44.8125	43.76750183105469	44.775001525878906	42.17982864379883	137547200	0.0	0.0
829	2018-01-18 00:00:00-05:00	44.842498779296875	45.025001525878906	44.5625	44.814998626708984	42.21749496459961	124773600	0.0	0.0
830	2018-01-19 00:00:00-05:00	44.65250015258789	44.89500045776367	44.352500915527344	44.6150016784668	42.02909469604492	129700400	0.0	0.0
831	2018-01-22 00:00:00-05:00	44.32500076293945	44.44499969482422	44.150001525878906	44.25	41.68524932861328	108434400	0.0	0.0
832	2018-01-23 00:00:00-05:00	44.32500076293945	44.86000061035156	44.20500183105469	44.2599983215332	41.694671630859375	130756400	0.0	0.0
833	2018-01-24 00:00:00-05:00	44.3125	44.32500076293945	43.29999923706055	43.55500030517578	41.030517578125	204420400	0.0	0.0
834	2018-01-25 00:00:00-05:00	43.627498626708984	43.73749923706055	42.63249969482422	42.77750015258789	40.29808044433594	166116000	0.0	0.0
835	2018-01-26 00:00:00-05:00	43.0	43.0	42.51499938964844	42.877498626708984	40.392295837402344	156572000	0.0	0.0
836	2018-01-29 00:00:00-05:00	42.540000915527344	42.540000915527344	41.76750183105469	41.9900016784668	39.55623245239258	202561600	0.0	0.0
837	2018-01-30 00:00:00-05:00	41.38249969482422	41.842498779296875	41.17499923706055	41.74250030517578	39.32308578491211	184192800	0.0	0.0
838	2018-01-31 00:00:00-05:00	41.717498779296875	42.11000061035156	41.625	41.85749816894531	39.431427001953125	129915600	0.0	0.0
839	2018-02-01 00:00:00-05:00	41.79249954223633	42.154998779296875	41.689998626708984	41.94499969482422	39.51384735107422	188923200	0.0	0.0
840	2018-02-02 00:00:00-05:00	41.5	41.70000076293945	40.025001525878906	40.125	37.799339294433594	346375200	0.0	0.0
841	2018-02-05 00:00:00-05:00	39.775001525878906	40.970001220703125	39.0	39.122501373291016	36.85493850708008	290954000	0.0	0.0
842	2018-02-06 00:00:00-05:00	38.70750045776367	40.93000030517578	38.5	40.75749969482422	38.395172119140625	272975200	0.0	0.0
843	2018-02-07 00:00:00-05:00	40.772499084472656	40.849998474121094	39.76750183105469	39.8849983215332	37.573246002197266	206434400	0.0	0.0
844	2018-02-08 00:00:00-05:00	40.0724983215332	40.25	38.75749969482422	38.787498474121094	36.53935623168945	217562000	0.0	0.0
845	2018-02-09 00:00:00-05:00	39.26750183105469	39.47249984741211	37.560001373291016	39.102500915527344	36.98627853393555	282690400	0.1575	0.0
846	2018-02-12 00:00:00-05:00	39.625	40.97249984741211	39.377498626708984	40.6775016784668	38.476043701171875	243278000	0.0	0.0
847	2018-02-13 00:00:00-05:00	40.48749923706055	41.1875	40.412498474121094	41.084999084472656	38.86149978637695	130196800	0.0	0.0
848	2018-02-14 00:00:00-05:00	40.7599983215332	41.8849983215332	40.720001220703125	41.842498779296875	39.57798767089844	162579600	0.0	0.0
849	2018-02-15 00:00:00-05:00	42.4474983215332	43.272499084472656	42.25	43.247501373291016	40.90696334838867	204588800	0.0	0.0
850	2018-02-16 00:00:00-05:00	43.09000015258789	43.70500183105469	42.942501068115234	43.10749816894531	40.77452850341797	160704400	0.0	0.0
851	2018-02-20 00:00:00-05:00	43.01250076293945	43.564998626708984	42.85499954223633	42.962501525878906	40.63739013671875	135722000	0.0	0.0
852	2018-02-21 00:00:00-05:00	43.20750045776367	43.529998779296875	42.752498626708984	42.76750183105469	40.45293426513672	149886400	0.0	0.0
853	2018-02-22 00:00:00-05:00	42.95000076293945	43.48749923706055	42.9275016784668	43.125	40.79109573364258	123967600	0.0	0.0
854	2018-02-23 00:00:00-05:00	43.41749954223633	43.912498474121094	43.3849983215332	43.875	41.50048828125	135249600	0.0	0.0
855	2018-02-26 00:00:00-05:00	44.087501525878906	44.84749984741211	44.0525016784668	44.74250030517578	42.321044921875	152648800	0.0	0.0
856	2018-02-27 00:00:00-05:00	44.775001525878906	45.119998931884766	44.540000915527344	44.59749984741211	42.183895111083984	155712400	0.0	0.0
857	2018-02-28 00:00:00-05:00	44.814998626708984	45.154998779296875	44.51250076293945	44.529998779296875	42.12004470825195	151128400	0.0	0.0
858	2018-03-01 00:00:00-05:00	44.6349983215332	44.94499969482422	43.165000915527344	43.75	41.38227081298828	195208000	0.0	0.0
859	2018-03-02 00:00:00-05:00	43.20000076293945	44.07500076293945	43.11249923706055	44.0525016784668	41.66839599609375	153816000	0.0	0.0
860	2018-03-05 00:00:00-05:00	43.8025016784668	44.435001373291016	43.630001068115234	44.20500183105469	41.81263732910156	113605600	0.0	0.0
861	2018-03-06 00:00:00-05:00	44.477500915527344	44.5625	44.032501220703125	44.16749954223633	41.77717208862305	95154000	0.0	0.0
862	2018-03-07 00:00:00-05:00	43.73500061035156	43.962501525878906	43.567501068115234	43.75749969482422	41.38935852050781	126814000	0.0	0.0
863	2018-03-08 00:00:00-05:00	43.869998931884766	44.279998779296875	43.76750183105469	44.23500061035156	41.84101486206055	95096400	0.0	0.0
864	2018-03-09 00:00:00-05:00	44.4900016784668	45.0	44.34749984741211	44.994998931884766	42.55987548828125	128740800	0.0	0.0
865	2018-03-12 00:00:00-04:00	45.0724983215332	45.59749984741211	45.0525016784668	45.43000030517578	42.971343994140625	128828400	0.0	0.0
866	2018-03-13 00:00:00-04:00	45.647499084472656	45.875	44.810001373291016	44.99250030517578	42.55752182006836	126774000	0.0	0.0
867	2018-03-14 00:00:00-04:00	45.08000183105469	45.130001068115234	44.45249938964844	44.61000061035156	42.19572830200195	117473600	0.0	0.0
868	2018-03-15 00:00:00-04:00	44.625	45.060001373291016	44.51750183105469	44.662498474121094	42.245384216308594	90975200	0.0	0.0
869	2018-03-16 00:00:00-04:00	44.662498474121094	44.779998779296875	44.404998779296875	44.505001068115234	42.096397399902344	157618800	0.0	0.0
870	2018-03-19 00:00:00-04:00	44.33000183105469	44.36750030517578	43.415000915527344	43.82500076293945	41.45319366455078	133787200	0.0	0.0
871	2018-03-20 00:00:00-04:00	43.810001373291016	44.20000076293945	43.73500061035156	43.810001373291016	41.43901062011719	78597600	0.0	0.0
872	2018-03-21 00:00:00-04:00	43.7599983215332	43.772499084472656	42.814998626708984	42.817501068115234	40.50022506713867	148219600	0.0	0.0
873	2018-03-22 00:00:00-04:00	42.5	43.16999816894531	42.150001525878906	42.212501525878906	39.92795944213867	165963200	0.0	0.0
874	2018-03-23 00:00:00-04:00	42.09749984741211	42.47999954223633	41.23500061035156	41.23500061035156	39.00337600708008	164115200	0.0	0.0
875	2018-03-26 00:00:00-04:00	42.01750183105469	43.275001525878906	41.61000061035156	43.192501068115234	40.854942321777344	150164800	0.0	0.0
876	2018-03-27 00:00:00-04:00	43.41999816894531	43.787498474121094	41.72999954223633	42.084999084472656	39.807373046875	163690400	0.0	0.0
877	2018-03-28 00:00:00-04:00	41.8125	42.505001068115234	41.29750061035156	41.619998931884766	39.36753845214844	166674000	0.0	0.0
878	2018-03-29 00:00:00-04:00	41.95249938964844	42.9375	41.724998474121094	41.94499969482422	39.674949645996094	153594000	0.0	0.0
879	2018-04-02 00:00:00-04:00	41.65999984741211	42.23500061035156	41.11750030517578	41.66999816894531	39.414833068847656	150347200	0.0	0.0
880	2018-04-03 00:00:00-04:00	41.90999984741211	42.1875	41.220001220703125	42.09749984741211	39.81919479370117	121112000	0.0	0.0
881	2018-04-04 00:00:00-04:00	41.220001220703125	43.002498626708984	41.192501068115234	42.90250015258789	40.58062744140625	138422000	0.0	0.0
882	2018-04-05 00:00:00-04:00	43.14500045776367	43.557498931884766	43.02000045776367	43.20000076293945	40.86203384399414	107732800	0.0	0.0
883	2018-04-06 00:00:00-04:00	42.74250030517578	43.119998931884766	42.04999923706055	42.095001220703125	39.81683349609375	140021200	0.0	0.0
884	2018-04-09 00:00:00-04:00	42.470001220703125	43.272499084472656	42.462501525878906	42.51250076293945	40.211734771728516	116070800	0.0	0.0
885	2018-04-10 00:00:00-04:00	43.25	43.5	42.88249969482422	43.3125	40.968448638916016	113634400	0.0	0.0
886	2018-04-11 00:00:00-04:00	43.057498931884766	43.47999954223633	42.92499923706055	43.11000061035156	40.77690505981445	89726400	0.0	0.0
887	2018-04-12 00:00:00-04:00	43.352500915527344	43.75	43.2599983215332	43.53499984741211	41.17890548706055	91557200	0.0	0.0
888	2018-04-13 00:00:00-04:00	43.69499969482422	43.959999084472656	43.462501525878906	43.682498931884766	41.31842041015625	100497200	0.0	0.0
889	2018-04-16 00:00:00-04:00	43.75749969482422	44.04750061035156	43.70750045776367	43.95500183105469	41.576171875	86313600	0.0	0.0
890	2018-04-17 00:00:00-04:00	44.122501373291016	44.73500061035156	44.102500915527344	44.560001373291016	42.1484260559082	106421600	0.0	0.0
891	2018-04-18 00:00:00-04:00	44.45249938964844	44.70500183105469	44.220001220703125	44.459999084472656	42.053829193115234	83018000	0.0	0.0
892	2018-04-19 00:00:00-04:00	43.439998626708984	43.84749984741211	43.165000915527344	43.20000076293945	40.86203384399414	139235200	0.0	0.0
893	2018-04-20 00:00:00-04:00	42.650001525878906	42.80500030517578	41.35749816894531	41.43000030517578	39.18782424926758	261964400	0.0	0.0
894	2018-04-23 00:00:00-04:00	41.70750045776367	41.72999954223633	41.022499084472656	41.310001373291016	39.074317932128906	146062000	0.0	0.0
895	2018-04-24 00:00:00-04:00	41.41749954223633	41.58250045776367	40.30500030517578	40.73500061035156	38.53044509887695	134768000	0.0	0.0
896	2018-04-25 00:00:00-04:00	40.654998779296875	41.35499954223633	40.602500915527344	40.912498474121094	38.69832229614258	113528400	0.0	0.0
897	2018-04-26 00:00:00-04:00	41.029998779296875	41.432498931884766	40.842498779296875	41.05500030517578	38.833126068115234	111852000	0.0	0.0
898	2018-04-27 00:00:00-04:00	41.0	41.08250045776367	40.157501220703125	40.58000183105469	38.38383102416992	142623200	0.0	0.0
899	2018-04-30 00:00:00-04:00	40.532501220703125	41.814998626708984	40.459999084472656	41.314998626708984	39.07904052734375	169709600	0.0	0.0
900	2018-05-01 00:00:00-04:00	41.602500915527344	42.29999923706055	41.317501068115234	42.275001525878906	39.98709487915039	214277600	0.0	0.0
901	2018-05-02 00:00:00-04:00	43.807498931884766	44.4375	43.45000076293945	44.14250183105469	41.75352478027344	266157600	0.0	0.0
902	2018-05-03 00:00:00-04:00	43.970001220703125	44.375	43.61000061035156	44.22249984741211	41.82918167114258	136272800	0.0	0.0
903	2018-05-04 00:00:00-04:00	44.5625	46.0625	44.54249954223633	45.95750045776367	43.47029113769531	224805200	0.0	0.0
904	2018-05-07 00:00:00-04:00	46.29499816894531	46.91749954223633	46.1875	46.290000915527344	43.78480911254883	169805600	0.0	0.0
905	2018-05-08 00:00:00-04:00	46.247501373291016	46.55500030517578	45.91749954223633	46.51250076293945	43.99525451660156	113611200	0.0	0.0
906	2018-05-09 00:00:00-04:00	46.63750076293945	46.849998474121094	46.30500030517578	46.84000015258789	44.30504608154297	92844800	0.0	0.0
907	2018-05-10 00:00:00-04:00	46.935001373291016	47.592498779296875	46.912498474121094	47.5099983215332	44.93877410888672	111957200	0.0	0.0
908	2018-05-11 00:00:00-04:00	47.372501373291016	47.51499938964844	46.86249923706055	47.147499084472656	44.76785659790039	104848800	0.1825	0.0
909	2018-05-14 00:00:00-04:00	47.252498626708984	47.38249969482422	46.96500015258789	47.037498474121094	44.66339874267578	83115200	0.0	0.0
910	2018-05-15 00:00:00-04:00	46.69499969482422	46.76750183105469	46.275001525878906	46.61000061035156	44.25748825073242	94780800	0.0	0.0
911	2018-05-16 00:00:00-04:00	46.51750183105469	47.1150016784668	46.5	47.04499816894531	44.670528411865234	76732400	0.0	0.0
912	2018-05-17 00:00:00-04:00	47.0	47.227500915527344	46.59000015258789	46.747501373291016	44.38805389404297	69176000	0.0	0.0
913	2018-05-18 00:00:00-04:00	46.79750061035156	46.95249938964844	46.532501220703125	46.57749938964844	44.22663116455078	73190800	0.0	0.0
914	2018-05-21 00:00:00-04:00	47.0	47.317501068115234	46.727500915527344	46.907501220703125	44.53997039794922	73603200	0.0	0.0
915	2018-05-22 00:00:00-04:00	47.095001220703125	47.220001220703125	46.69499969482422	46.790000915527344	44.42839050292969	60962800	0.0	0.0
916	2018-05-23 00:00:00-04:00	46.587501525878906	47.125	46.439998626708984	47.09000015258789	44.713260650634766	80233600	0.0	0.0
917	2018-05-24 00:00:00-04:00	47.192501068115234	47.209999084472656	46.5525016784668	47.037498474121094	44.66339874267578	92936000	0.0	0.0
918	2018-05-25 00:00:00-04:00	47.057498931884766	47.412498474121094	46.912498474121094	47.14500045776367	44.76548385620117	69844000	0.0	0.0
919	2018-05-29 00:00:00-04:00	46.900001525878906	47.1875	46.717498779296875	46.974998474121094	44.604061126708984	90056400	0.0	0.0
920	2018-05-30 00:00:00-04:00	46.93000030517578	47.0	46.69499969482422	46.875	44.50912094116211	74762000	0.0	0.0
921	2018-05-31 00:00:00-04:00	46.80500030517578	47.057498931884766	46.53499984741211	46.717498779296875	44.359561920166016	109931200	0.0	0.0
922	2018-06-01 00:00:00-04:00	46.997501373291016	47.564998626708984	46.9375	47.560001373291016	45.159542083740234	93770000	0.0	0.0
923	2018-06-04 00:00:00-04:00	47.90999984741211	48.35499954223633	47.837501525878906	47.95750045776367	45.536983489990234	105064800	0.0	0.0
924	2018-06-05 00:00:00-04:00	48.26750183105469	48.48500061035156	48.09000015258789	48.32749938964844	45.88829803466797	86264000	0.0	0.0
925	2018-06-06 00:00:00-04:00	48.407501220703125	48.52000045776367	47.97999954223633	48.494998931884766	46.04734802246094	83734400	0.0	0.0
926	2018-06-07 00:00:00-04:00	48.53499984741211	48.54999923706055	48.084999084472656	48.3650016784668	45.92390823364258	85388800	0.0	0.0
927	2018-06-08 00:00:00-04:00	47.79249954223633	48.0	47.442501068115234	47.92499923706055	45.506107330322266	106627200	0.0	0.0
928	2018-06-11 00:00:00-04:00	47.837501525878906	47.99250030517578	47.5525016784668	47.807498931884766	45.39454650878906	73234000	0.0	0.0
929	2018-06-12 00:00:00-04:00	47.84749984741211	48.15250015258789	47.787498474121094	48.06999969482422	45.643795013427734	67644400	0.0	0.0
930	2018-06-13 00:00:00-04:00	48.10499954223633	48.220001220703125	47.61000061035156	47.67499923706055	45.26872634887695	86553600	0.0	0.0
931	2018-06-14 00:00:00-04:00	47.88750076293945	47.89250183105469	47.55500030517578	47.70000076293945	45.292476654052734	86440400	0.0	0.0
932	2018-06-15 00:00:00-04:00	47.50749969482422	47.540000915527344	47.064998626708984	47.209999084472656	44.82719802856445	246876800	0.0	0.0
933	2018-06-18 00:00:00-04:00	46.970001220703125	47.30500030517578	46.79999923706055	47.185001373291016	44.80347442626953	73939600	0.0	0.0
934	2018-06-19 00:00:00-04:00	46.28499984741211	46.58250045776367	45.86249923706055	46.42250061035156	44.079437255859375	134314000	0.0	0.0
935	2018-06-20 00:00:00-04:00	46.587501525878906	46.79999923706055	46.432498931884766	46.625	44.2717399597168	82514800	0.0	0.0
936	2018-06-21 00:00:00-04:00	46.8125	47.087501525878906	46.23500061035156	46.3650016784668	44.02486038208008	102847600	0.0	0.0
937	2018-06-22 00:00:00-04:00	46.529998779296875	46.537498474121094	46.17499923706055	46.22999954223633	43.896663665771484	108801600	0.0	0.0
938	2018-06-25 00:00:00-04:00	45.849998474121094	46.22999954223633	45.182498931884766	45.54249954223633	43.24386215209961	126652400	0.0	0.0
939	2018-06-26 00:00:00-04:00	45.747501373291016	46.63249969482422	45.6349983215332	46.10749816894531	43.78035354614258	98276800	0.0	0.0
940	2018-06-27 00:00:00-04:00	46.307498931884766	46.81999969482422	46.00749969482422	46.040000915527344	43.716251373291016	101141200	0.0	0.0
941	2018-06-28 00:00:00-04:00	46.025001525878906	46.5525016784668	45.95000076293945	46.375	44.03434753417969	69460800	0.0	0.0
942	2018-06-29 00:00:00-04:00	46.5724983215332	46.79750061035156	45.727500915527344	46.27750015258789	43.94176483154297	90950800	0.0	0.0
943	2018-07-02 00:00:00-04:00	45.95500183105469	46.82500076293945	45.85499954223633	46.79499816894531	44.433135986328125	70925200	0.0	0.0
944	2018-07-03 00:00:00-04:00	46.9474983215332	46.98749923706055	45.8849983215332	45.97999954223633	43.65928649902344	55819200	0.0	0.0
945	2018-07-05 00:00:00-04:00	46.314998626708984	46.602500915527344	46.06999969482422	46.349998474121094	44.01060485839844	66416800	0.0	0.0
946	2018-07-06 00:00:00-04:00	46.35499954223633	47.10749816894531	46.29999923706055	46.99250030517578	44.62067794799805	69940800	0.0	0.0
947	2018-07-09 00:00:00-04:00	47.375	47.66999816894531	47.32500076293945	47.64500045776367	45.24025344848633	79026400	0.0	0.0
948	2018-07-10 00:00:00-04:00	47.6775016784668	47.81999969482422	47.54499816894531	47.587501525878906	45.1856575012207	63756400	0.0	0.0
949	2018-07-11 00:00:00-04:00	47.125	47.44499969482422	46.90250015258789	46.970001220703125	44.59932327270508	75326000	0.0	0.0
950	2018-07-12 00:00:00-04:00	47.38249969482422	47.852500915527344	47.32749938964844	47.75749969482422	45.34706115722656	72164400	0.0	0.0
951	2018-07-13 00:00:00-04:00	47.77000045776367	47.959999084472656	47.724998474121094	47.83250045776367	45.41828536987305	50055600	0.0	0.0
952	2018-07-16 00:00:00-04:00	47.880001068115234	48.162498474121094	47.60499954223633	47.727500915527344	45.31858825683594	60172400	0.0	0.0
953	2018-07-17 00:00:00-04:00	47.4375	47.967498779296875	47.29999923706055	47.86249923706055	45.446773529052734	62138000	0.0	0.0
954	2018-07-18 00:00:00-04:00	47.94499969482422	47.95000076293945	47.48249816894531	47.599998474121094	45.197509765625	65573600	0.0	0.0
955	2018-07-19 00:00:00-04:00	47.42250061035156	48.13750076293945	47.42250061035156	47.970001220703125	45.54885482788086	81147200	0.0	0.0
956	2018-07-20 00:00:00-04:00	47.94499969482422	48.10749816894531	47.54249954223633	47.86000061035156	45.444393157958984	82704800	0.0	0.0
957	2018-07-23 00:00:00-04:00	47.66999816894531	47.9900016784668	47.38999938964844	47.90250015258789	45.48474884033203	63957600	0.0	0.0
958	2018-07-24 00:00:00-04:00	48.11249923706055	48.415000915527344	48.01250076293945	48.25	45.81471252441406	74791600	0.0	0.0
959	2018-07-25 00:00:00-04:00	48.26499938964844	48.712501525878906	48.10749816894531	48.70500183105469	46.246742248535156	66839600	0.0	0.0
960	2018-07-26 00:00:00-04:00	48.65250015258789	48.9900016784668	48.40250015258789	48.5525016784668	46.10194778442383	76304000	0.0	0.0
961	2018-07-27 00:00:00-04:00	48.747501373291016	48.79750061035156	47.525001525878906	47.744998931884766	45.33519744873047	96096000	0.0	0.0
962	2018-07-30 00:00:00-04:00	47.974998474121094	48.04999923706055	47.26750183105469	47.477500915527344	45.08119583129883	84118000	0.0	0.0
963	2018-07-31 00:00:00-04:00	47.57500076293945	48.03499984741211	47.334999084472656	47.5724983215332	45.17140579223633	157492000	0.0	0.0
964	2018-08-01 00:00:00-04:00	49.782501220703125	50.439998626708984	49.32749938964844	50.375	47.832454681396484	271742800	0.0	0.0
965	2018-08-02 00:00:00-04:00	50.14500045776367	52.095001220703125	50.087501525878906	51.84749984741211	49.23064041137695	249616000	0.0	0.0
966	2018-08-03 00:00:00-04:00	51.75749969482422	52.185001373291016	51.369998931884766	51.997501373291016	49.37306594848633	133789600	0.0	0.0
967	2018-08-06 00:00:00-04:00	52.0	52.3125	51.76750183105469	52.26750183105469	49.62944412231445	101701600	0.0	0.0
968	2018-08-07 00:00:00-04:00	52.33000183105469	52.375	51.689998626708984	51.77750015258789	49.164180755615234	102349600	0.0	0.0
969	2018-08-08 00:00:00-04:00	51.51250076293945	51.95249938964844	51.130001068115234	51.8125	49.19740676879883	90102000	0.0	0.0
970	2018-08-09 00:00:00-04:00	52.38249969482422	52.44499969482422	51.79999923706055	52.220001220703125	49.58434295654297	93970400	0.0	0.0
971	2018-08-10 00:00:00-04:00	51.84000015258789	52.275001525878906	51.66749954223633	51.88249969482422	49.436641693115234	98444800	0.1825	0.0
972	2018-08-13 00:00:00-04:00	52.32749938964844	52.73749923706055	51.92499923706055	52.217498779296875	49.7558479309082	103563600	0.0	0.0
973	2018-08-14 00:00:00-04:00	52.540000915527344	52.63999938964844	52.064998626708984	52.4375	49.96548080444336	82992000	0.0	0.0
974	2018-08-15 00:00:00-04:00	52.30500030517578	52.685001373291016	52.08250045776367	52.560001373291016	50.082210540771484	115230400	0.0	0.0
975	2018-08-16 00:00:00-04:00	52.9375	53.45249938964844	52.86750030517578	53.33000183105469	50.8159065246582	114001600	0.0	0.0
976	2018-08-17 00:00:00-04:00	53.36000061035156	54.48749923706055	53.290000915527344	54.39500045776367	51.83070755004883	141708000	0.0	0.0
977	2018-08-20 00:00:00-04:00	54.525001525878906	54.79499816894531	53.77750015258789	53.8650016784668	51.325687408447266	121150800	0.0	0.0
978	2018-08-21 00:00:00-04:00	54.20000076293945	54.29750061035156	53.50749969482422	53.7599983215332	51.22562789916992	104639200	0.0	0.0
979	2018-08-22 00:00:00-04:00	53.525001525878906	54.09000015258789	53.459999084472656	53.76250076293945	51.22801971435547	76072400	0.0	0.0
980	2018-08-23 00:00:00-04:00	53.662498474121094	54.26250076293945	53.650001525878906	53.872501373291016	51.33283233642578	75532800	0.0	0.0
981	2018-08-24 00:00:00-04:00	54.150001525878906	54.224998474121094	53.77750015258789	54.040000915527344	51.4924430847168	73905600	0.0	0.0
982	2018-08-27 00:00:00-04:00	54.287498474121094	54.685001373291016	54.08250045776367	54.48500061035156	51.91645812988281	82100400	0.0	0.0
983	2018-08-28 00:00:00-04:00	54.752498626708984	55.1349983215332	54.72999954223633	54.92499923706055	52.335716247558594	91107200	0.0	0.0
984	2018-08-29 00:00:00-04:00	55.037498474121094	55.872501373291016	54.852500915527344	55.744998931884766	53.1170539855957	109019200	0.0	0.0
985	2018-08-30 00:00:00-04:00	55.8125	57.064998626708984	55.599998474121094	56.25749969482422	53.60539245605469	195175200	0.0	0.0
986	2018-08-31 00:00:00-04:00	56.627498626708984	57.217498779296875	56.5	56.907501220703125	54.22475814819336	173360400	0.0	0.0
987	2018-09-04 00:00:00-04:00	57.102500915527344	57.29499816894531	56.657501220703125	57.09000015258789	54.398651123046875	109560400	0.0	0.0
988	2018-09-05 00:00:00-04:00	57.247501373291016	57.41749954223633	56.275001525878906	56.717498779296875	54.0437126159668	133332000	0.0	0.0
989	2018-09-06 00:00:00-04:00	56.557498931884766	56.837501525878906	55.32500076293945	55.775001525878906	53.14564514160156	137160000	0.0	0.0
990	2018-09-07 00:00:00-04:00	55.462501525878906	56.342498779296875	55.1775016784668	55.32500076293945	52.71686553955078	150479200	0.0	0.0
991	2018-09-10 00:00:00-04:00	55.23749923706055	55.462501525878906	54.11750030517578	54.58250045776367	52.009368896484375	158066000	0.0	0.0
992	2018-09-11 00:00:00-04:00	54.502498626708984	56.07500076293945	54.13999938964844	55.962501525878906	53.32430648803711	142996000	0.0	0.0
993	2018-09-12 00:00:00-04:00	56.23500061035156	56.25	54.959999084472656	55.26750183105469	52.662071228027344	197114800	0.0	0.0
994	2018-09-13 00:00:00-04:00	55.880001068115234	57.087501525878906	55.64250183105469	56.602500915527344	53.93412780761719	166825600	0.0	0.0
995	2018-09-14 00:00:00-04:00	56.4375	56.709999084472656	55.630001068115234	55.959999084472656	53.32191467285156	127997200	0.0	0.0
996	2018-09-17 00:00:00-04:00	55.537498474121094	55.73749923706055	54.317501068115234	54.470001220703125	51.902164459228516	148780400	0.0	0.0
997	2018-09-18 00:00:00-04:00	54.4474983215332	55.462501525878906	54.279998779296875	54.560001373291016	51.98793029785156	126286800	0.0	0.0
998	2018-09-19 00:00:00-04:00	54.625	54.904998779296875	53.82500076293945	54.592498779296875	52.01887893676758	108495200	0.0	0.0
999	2018-09-20 00:00:00-04:00	55.060001373291016	55.56999969482422	54.787498474121094	55.00749969482422	52.41433334350586	106435200	0.0	0.0
1000	2018-09-21 00:00:00-04:00	55.19499969482422	55.34000015258789	54.3224983215332	54.415000915527344	51.849761962890625	384986800	0.0	0.0
1001	2018-09-24 00:00:00-04:00	54.20500183105469	55.314998626708984	54.157501220703125	55.1974983215332	52.59537124633789	110773600	0.0	0.0
1002	2018-09-25 00:00:00-04:00	54.9375	55.70500183105469	54.92499923706055	55.54750061035156	52.92887496948242	98217600	0.0	0.0
1003	2018-09-26 00:00:00-04:00	55.25	55.9375	54.939998626708984	55.10499954223633	52.50723648071289	95938800	0.0	0.0
1004	2018-09-27 00:00:00-04:00	55.95500183105469	56.61000061035156	55.8849983215332	56.23749923706055	53.586341857910156	120724800	0.0	0.0
1005	2018-09-28 00:00:00-04:00	56.1974983215332	56.459999084472656	56.005001068115234	56.435001373291016	53.77452850341797	91717600	0.0	0.0
1006	2018-10-01 00:00:00-04:00	56.98749923706055	57.35499954223633	56.587501525878906	56.814998626708984	54.13661575317383	94403200	0.0	0.0
1007	2018-10-02 00:00:00-04:00	56.8125	57.5	56.657501220703125	57.31999969482422	54.61780548095703	99152800	0.0	0.0
1008	2018-10-03 00:00:00-04:00	57.51250076293945	58.36750030517578	57.44499969482422	58.01750183105469	55.28242874145508	114619200	0.0	0.0
1009	2018-10-04 00:00:00-04:00	57.69499969482422	58.087501525878906	56.682498931884766	56.997501373291016	54.310516357421875	128168000	0.0	0.0
1010	2018-10-05 00:00:00-04:00	56.9900016784668	57.102500915527344	55.14500045776367	56.0724983215332	53.429115295410156	134322000	0.0	0.0
1011	2018-10-08 00:00:00-04:00	55.5525016784668	56.20000076293945	55.04999923706055	55.942501068115234	53.305259704589844	118655600	0.0	0.0
1012	2018-10-09 00:00:00-04:00	55.90999984741211	56.817501068115234	55.5625	56.717498779296875	54.0437126159668	107564000	0.0	0.0
1013	2018-10-10 00:00:00-04:00	56.3650016784668	56.587501525878906	54.01250076293945	54.09000015258789	51.54007339477539	167962400	0.0	0.0
1014	2018-10-11 00:00:00-04:00	53.630001068115234	54.875	53.08000183105469	53.61249923706055	51.085086822509766	212497600	0.0	0.0
1015	2018-10-12 00:00:00-04:00	55.10499954223633	55.720001220703125	54.209999084472656	55.52750015258789	52.90980911254883	161351600	0.0	0.0
1016	2018-10-15 00:00:00-04:00	55.290000915527344	55.45750045776367	54.317501068115234	54.34000015258789	51.77828598022461	123164000	0.0	0.0
1017	2018-10-16 00:00:00-04:00	54.73249816894531	55.747501373291016	54.189998626708984	55.537498474121094	52.919349670410156	116736000	0.0	0.0
1018	2018-10-17 00:00:00-04:00	55.57500076293945	55.65999984741211	54.834999084472656	55.29750061035156	52.69065856933594	91541600	0.0	0.0
1019	2018-10-18 00:00:00-04:00	54.46500015258789	54.935001373291016	53.25	54.005001068115234	51.45908737182617	130325200	0.0	0.0
1020	2018-10-19 00:00:00-04:00	54.51499938964844	55.314998626708984	54.35749816894531	54.82749938964844	52.242801666259766	132314800	0.0	0.0
1021	2018-10-22 00:00:00-04:00	54.9474983215332	55.84000015258789	54.73500061035156	55.162498474121094	52.56201934814453	115168400	0.0	0.0
1022	2018-10-23 00:00:00-04:00	53.95750045776367	55.8125	53.67499923706055	55.682498931884766	53.057498931884766	155071200	0.0	0.0
1023	2018-10-24 00:00:00-04:00	55.650001525878906	56.057498931884766	53.6349983215332	53.772499084472656	51.237545013427734	163702000	0.0	0.0
1024	2018-10-25 00:00:00-04:00	54.4275016784668	55.345001220703125	54.1875	54.95000076293945	52.359535217285156	119423200	0.0	0.0
1025	2018-10-26 00:00:00-04:00	53.974998474121094	55.04750061035156	53.16749954223633	54.07500076293945	51.52579116821289	189033600	0.0	0.0
1026	2018-10-29 00:00:00-04:00	54.79750061035156	54.92250061035156	51.522499084472656	53.060001373291016	50.55863952636719	183742000	0.0	0.0
1027	2018-10-30 00:00:00-04:00	52.787498474121094	53.79499816894531	52.317501068115234	53.32500076293945	50.8111457824707	146640000	0.0	0.0
1028	2018-10-31 00:00:00-04:00	54.220001220703125	55.11249923706055	54.154998779296875	54.71500015258789	52.135623931884766	153435600	0.0	0.0
1029	2018-11-01 00:00:00-04:00	54.76250076293945	55.59000015258789	54.20249938964844	55.55500030517578	52.936012268066406	233292800	0.0	0.0
1030	2018-11-02 00:00:00-04:00	52.38750076293945	53.412498474121094	51.35749816894531	51.869998931884766	49.42473602294922	365314800	0.0	0.0
1031	2018-11-05 00:00:00-05:00	51.07500076293945	51.09749984741211	49.54249954223633	50.397499084472656	48.021644592285156	264654800	0.0	0.0
1032	2018-11-06 00:00:00-05:00	50.47999954223633	51.18000030517578	50.42250061035156	50.942501068115234	48.54095458984375	127531600	0.0	0.0
1033	2018-11-07 00:00:00-05:00	51.49250030517578	52.51499938964844	51.032501220703125	52.48749923706055	50.01312255859375	133697600	0.0	0.0
1034	2018-11-08 00:00:00-05:00	52.494998931884766	52.529998779296875	51.6875	52.122501373291016	49.838623046875	101450400	0.1825	0.0
1035	2018-11-09 00:00:00-05:00	51.38750076293945	51.502498626708984	50.5625	51.11750030517578	48.877655029296875	137463200	0.0	0.0
1036	2018-11-12 00:00:00-05:00	49.75	49.962501525878906	48.4474983215332	48.54249954223633	46.41548156738281	204542000	0.0	0.0
1037	2018-11-13 00:00:00-05:00	47.907501220703125	49.29499816894531	47.86249923706055	48.057498931884766	45.951744079589844	187531600	0.0	0.0
1038	2018-11-14 00:00:00-05:00	48.474998474121094	48.619998931884766	46.48249816894531	46.70000076293945	44.65372848510742	243204000	0.0	0.0
1039	2018-11-15 00:00:00-05:00	47.09749984741211	47.99250030517578	46.724998474121094	47.852500915527344	45.75572204589844	185915200	0.0	0.0
1040	2018-11-16 00:00:00-05:00	47.625	48.74250030517578	47.3650016784668	48.38249969482422	46.26250076293945	147713200	0.0	0.0
1041	2018-11-19 00:00:00-05:00	47.5	47.67499923706055	46.247501373291016	46.46500015258789	44.429019927978516	167701200	0.0	0.0
1042	2018-11-20 00:00:00-05:00	44.592498779296875	45.36750030517578	43.877498626708984	44.244998931884766	42.30628967285156	271300800	0.0	0.0
1043	2018-11-21 00:00:00-05:00	44.932498931884766	45.067501068115234	44.13750076293945	44.19499969482422	42.25849151611328	124496800	0.0	0.0
1044	2018-11-23 00:00:00-05:00	43.73500061035156	44.150001525878906	43.025001525878906	43.0724983215332	41.18516540527344	94496000	0.0	0.0
1045	2018-11-26 00:00:00-05:00	43.560001373291016	43.73749923706055	42.564998626708984	43.654998779296875	41.742156982421875	179994000	0.0	0.0
1046	2018-11-27 00:00:00-05:00	42.877498626708984	43.692501068115234	42.720001220703125	43.560001373291016	41.65131378173828	165549600	0.0	0.0
1047	2018-11-28 00:00:00-05:00	44.182498931884766	45.3224983215332	43.73249816894531	45.23500061035156	43.2529182434082	184250000	0.0	0.0
1048	2018-11-29 00:00:00-05:00	45.665000915527344	45.70000076293945	44.42499923706055	44.88750076293945	42.92064666748047	167080000	0.0	0.0
1049	2018-11-30 00:00:00-05:00	45.0724983215332	45.08250045776367	44.25749969482422	44.64500045776367	42.68876647949219	158126000	0.0	0.0
1050	2018-12-03 00:00:00-05:00	46.1150016784668	46.23500061035156	45.3025016784668	46.20500183105469	44.18040466308594	163210000	0.0	0.0
1051	2018-12-04 00:00:00-05:00	45.23749923706055	45.59749984741211	44.067501068115234	44.17250061035156	42.23697280883789	165377200	0.0	0.0
1052	2018-12-06 00:00:00-05:00	42.939998626708984	43.69499969482422	42.60499954223633	43.68000030517578	41.766048431396484	172393600	0.0	0.0
1053	2018-12-07 00:00:00-05:00	43.372501373291016	43.622501373291016	42.07500076293945	42.122501373291016	40.276798248291016	169126400	0.0	0.0
1054	2018-12-10 00:00:00-05:00	41.25	42.522499084472656	40.83250045776367	42.400001525878906	40.542137145996094	248104000	0.0	0.0
1055	2018-12-11 00:00:00-05:00	42.915000915527344	42.9474983215332	41.75	42.157501220703125	40.31026840209961	189126800	0.0	0.0
1056	2018-12-12 00:00:00-05:00	42.599998474121094	42.97999954223633	42.255001068115234	42.275001525878906	40.422611236572266	142510800	0.0	0.0
1057	2018-12-13 00:00:00-05:00	42.622501373291016	43.14250183105469	42.38750076293945	42.73749923706055	40.86485290527344	127594400	0.0	0.0
1058	2018-12-14 00:00:00-05:00	42.25	42.27000045776367	41.31999969482422	41.369998931884766	39.5572624206543	162814800	0.0	0.0
1059	2018-12-17 00:00:00-05:00	41.36249923706055	42.087501525878906	40.682498931884766	40.98500061035156	39.18913650512695	177151600	0.0	0.0
1060	2018-12-18 00:00:00-05:00	41.345001220703125	41.88249969482422	41.09749984741211	41.51750183105469	39.69830322265625	135366000	0.0	0.0
1061	2018-12-19 00:00:00-05:00	41.5	41.86249923706055	39.772499084472656	40.22249984741211	38.460044860839844	196189200	0.0	0.0
1062	2018-12-20 00:00:00-05:00	40.099998474121094	40.52750015258789	38.82500076293945	39.20750045776367	37.48952865600586	259092000	0.0	0.0
1063	2018-12-21 00:00:00-05:00	39.21500015258789	39.540000915527344	37.407501220703125	37.682498931884766	36.03134536743164	382978400	0.0	0.0
1064	2018-12-24 00:00:00-05:00	37.037498474121094	37.88750076293945	36.647499084472656	36.70750045776367	35.09906768798828	148676800	0.0	0.0
1065	2018-12-26 00:00:00-05:00	37.07500076293945	39.307498931884766	36.68000030517578	39.29249954223633	37.57080078125	234330000	0.0	0.0
1066	2018-12-27 00:00:00-05:00	38.959999084472656	39.192501068115234	37.51750183105469	39.037498474121094	37.32697296142578	212468400	0.0	0.0
1067	2018-12-28 00:00:00-05:00	39.375	39.630001068115234	38.63750076293945	39.057498931884766	37.34609603881836	169165600	0.0	0.0
1068	2018-12-31 00:00:00-05:00	39.63249969482422	39.84000015258789	39.119998931884766	39.435001373291016	37.70705795288086	140014000	0.0	0.0
1069	2019-01-02 00:00:00-05:00	38.72249984741211	39.712501525878906	38.557498931884766	39.47999954223633	37.75008773803711	148158800	0.0	0.0
1070	2019-01-03 00:00:00-05:00	35.994998931884766	36.43000030517578	35.5	35.54750061035156	33.98989486694336	365248800	0.0	0.0
1071	2019-01-04 00:00:00-05:00	36.13249969482422	37.13750076293945	35.95000076293945	37.064998626708984	35.44091033935547	234428400	0.0	0.0
1072	2019-01-07 00:00:00-05:00	37.17499923706055	37.20750045776367	36.474998474121094	36.98249816894531	35.362022399902344	219111200	0.0	0.0
1073	2019-01-08 00:00:00-05:00	37.38999938964844	37.95500183105469	37.130001068115234	37.6875	36.03612518310547	164101200	0.0	0.0
1074	2019-01-09 00:00:00-05:00	37.8224983215332	38.63249969482422	37.407501220703125	38.32749938964844	36.6480827331543	180396400	0.0	0.0
1075	2019-01-10 00:00:00-05:00	38.125	38.49250030517578	37.71500015258789	38.45000076293945	36.765220642089844	143122800	0.0	0.0
1076	2019-01-11 00:00:00-05:00	38.220001220703125	38.42499923706055	37.877498626708984	38.0724983215332	36.40424728393555	108092800	0.0	0.0
1077	2019-01-14 00:00:00-05:00	37.712501525878906	37.817501068115234	37.30500030517578	37.5	35.856849670410156	129756800	0.0	0.0
1078	2019-01-15 00:00:00-05:00	37.567501068115234	38.34749984741211	37.51250076293945	38.26750183105469	36.590721130371094	114843600	0.0	0.0
1079	2019-01-16 00:00:00-05:00	38.27000045776367	38.970001220703125	38.25	38.73500061035156	37.0377311706543	122278800	0.0	0.0
1080	2019-01-17 00:00:00-05:00	38.54999923706055	39.415000915527344	38.314998626708984	38.96500015258789	37.25764846801758	119284800	0.0	0.0
1081	2019-01-18 00:00:00-05:00	39.375	39.470001220703125	38.994998931884766	39.20500183105469	37.48714065551758	135004000	0.0	0.0
1082	2019-01-22 00:00:00-05:00	39.102500915527344	39.182498931884766	38.154998779296875	38.32500076293945	36.64568328857422	121576000	0.0	0.0
1083	2019-01-23 00:00:00-05:00	38.537498474121094	38.78499984741211	37.92499923706055	38.47999954223633	36.79389953613281	92522400	0.0	0.0
1084	2019-01-24 00:00:00-05:00	38.52750015258789	38.619998931884766	37.935001373291016	38.17499923706055	36.50225830078125	101766000	0.0	0.0
1085	2019-01-25 00:00:00-05:00	38.869998931884766	39.532501220703125	38.58000183105469	39.439998626708984	37.71183395385742	134142000	0.0	0.0
1086	2019-01-28 00:00:00-05:00	38.9474983215332	39.08250045776367	38.415000915527344	39.07500076293945	37.362823486328125	104768400	0.0	0.0
1087	2019-01-29 00:00:00-05:00	39.0625	39.532501220703125	38.52750015258789	38.66999816894531	36.975582122802734	166348800	0.0	0.0
1088	2019-01-30 00:00:00-05:00	40.8125	41.537498474121094	40.057498931884766	41.3125	39.502288818359375	244439200	0.0	0.0
1089	2019-01-31 00:00:00-05:00	41.52750015258789	42.25	41.13999938964844	41.61000061035156	39.78675842285156	162958400	0.0	0.0
1090	2019-02-01 00:00:00-05:00	41.7400016784668	42.244998931884766	41.48249816894531	41.630001068115234	39.805877685546875	130672400	0.0	0.0
1091	2019-02-04 00:00:00-05:00	41.852500915527344	42.915000915527344	41.81999969482422	42.8125	40.93657302856445	125982000	0.0	0.0
1092	2019-02-05 00:00:00-05:00	43.21500015258789	43.77000045776367	43.087501525878906	43.54499816894531	41.63697052001953	144406400	0.0	0.0
1093	2019-02-06 00:00:00-05:00	43.662498474121094	43.89250183105469	43.212501525878906	43.560001373291016	41.65131378173828	112958400	0.0	0.0
1094	2019-02-07 00:00:00-05:00	43.099998474121094	43.48500061035156	42.584999084472656	42.73500061035156	40.862457275390625	126966800	0.0	0.0
1095	2019-02-08 00:00:00-05:00	42.247501373291016	42.665000915527344	42.10499954223633	42.602500915527344	40.910465240478516	95280000	0.1825	0.0
1096	2019-02-11 00:00:00-05:00	42.76250076293945	42.8025016784668	42.3125	42.35749816894531	40.67520523071289	83973600	0.0	0.0
1097	2019-02-12 00:00:00-05:00	42.525001525878906	42.75	42.42499923706055	42.72249984741211	41.02570724487305	89134000	0.0	0.0
1098	2019-02-13 00:00:00-05:00	42.84749984741211	43.119998931884766	42.47999954223633	42.54499816894531	40.855255126953125	89960800	0.0	0.0
1099	2019-02-14 00:00:00-05:00	42.4275016784668	42.814998626708984	42.345001220703125	42.70000076293945	41.00410461425781	87342800	0.0	0.0
1100	2019-02-15 00:00:00-05:00	42.8125	42.92499923706055	42.4375	42.60499954223633	40.91288375854492	98507200	0.0	0.0
1101	2019-02-19 00:00:00-05:00	42.4275016784668	42.86000061035156	42.372501373291016	42.73249816894531	41.035301208496094	75891200	0.0	0.0
1102	2019-02-20 00:00:00-05:00	42.79750061035156	43.33000183105469	42.747501373291016	43.00749969482422	41.29938507080078	104457600	0.0	0.0
1103	2019-02-21 00:00:00-05:00	42.95000076293945	43.092498779296875	42.57500076293945	42.76499938964844	41.06650924682617	68998800	0.0	0.0
1104	2019-02-22 00:00:00-05:00	42.89500045776367	43.25	42.845001220703125	43.24250030517578	41.525054931640625	75652800	0.0	0.0
1105	2019-02-25 00:00:00-05:00	43.540000915527344	43.967498779296875	43.48749923706055	43.557498931884766	41.827537536621094	87493600	0.0	0.0
1106	2019-02-26 00:00:00-05:00	43.4275016784668	43.82500076293945	43.29249954223633	43.58250045776367	41.85154724121094	68280800	0.0	0.0
1107	2019-02-27 00:00:00-05:00	43.3025016784668	43.75	43.182498931884766	43.717498779296875	41.9811897277832	111341600	0.0	0.0
1108	2019-02-28 00:00:00-05:00	43.58000183105469	43.727500915527344	43.22999954223633	43.287498474121094	41.56827163696289	112861600	0.0	0.0
1109	2019-03-01 00:00:00-05:00	43.56999969482422	43.787498474121094	43.22249984741211	43.74250030517578	42.00520706176758	103544800	0.0	0.0
1110	2019-03-04 00:00:00-05:00	43.92250061035156	44.4375	43.49250030517578	43.962501525878906	42.21645736694336	109744800	0.0	0.0
1111	2019-03-05 00:00:00-05:00	43.98500061035156	44.0	43.6349983215332	43.88249969482422	42.1396369934082	78949600	0.0	0.0
1112	2019-03-06 00:00:00-05:00	43.66749954223633	43.872501373291016	43.48500061035156	43.630001068115234	41.89717102050781	83241600	0.0	0.0
1113	2019-03-07 00:00:00-05:00	43.467498779296875	43.61000061035156	43.005001068115234	43.125	41.4122200012207	99185600	0.0	0.0
1114	2019-03-08 00:00:00-05:00	42.58000183105469	43.26750183105469	42.375	43.227500915527344	41.510658264160156	95997600	0.0	0.0
1115	2019-03-11 00:00:00-04:00	43.872501373291016	44.779998779296875	43.837501525878906	44.724998474121094	42.948673248291016	128044000	0.0	0.0
1116	2019-03-12 00:00:00-04:00	45.0	45.66749954223633	44.842498779296875	45.227500915527344	43.43122100830078	129870400	0.0	0.0
1117	2019-03-13 00:00:00-04:00	45.5625	45.82500076293945	45.22999954223633	45.4275016784668	43.62327194213867	124130000	0.0	0.0
1118	2019-03-14 00:00:00-04:00	45.974998474121094	46.025001525878906	45.63999938964844	45.932498931884766	44.108211517333984	94318000	0.0	0.0
1119	2019-03-15 00:00:00-04:00	46.212501525878906	46.83250045776367	45.935001373291016	46.529998779296875	44.681983947753906	156171600	0.0	0.0
1120	2019-03-18 00:00:00-04:00	46.45000076293945	47.09749984741211	46.4474983215332	47.005001068115234	45.13812255859375	104879200	0.0	0.0
1121	2019-03-19 00:00:00-04:00	47.087501525878906	47.247501373291016	46.47999954223633	46.63249969482422	44.78041458129883	126585600	0.0	0.0
1122	2019-03-20 00:00:00-04:00	46.557498931884766	47.372501373291016	46.182498931884766	47.040000915527344	45.17173385620117	124140800	0.0	0.0
1123	2019-03-21 00:00:00-04:00	47.505001068115234	49.08250045776367	47.45249938964844	48.772499084472656	46.83542251586914	204136800	0.0	0.0
1124	2019-03-22 00:00:00-04:00	48.834999084472656	49.42250061035156	47.69499969482422	47.76250076293945	45.865535736083984	169630800	0.0	0.0
1125	2019-03-25 00:00:00-04:00	47.877498626708984	47.994998931884766	46.650001525878906	47.185001373291016	45.310970306396484	175381200	0.0	0.0
1126	2019-03-26 00:00:00-04:00	47.915000915527344	48.220001220703125	46.14500045776367	46.6974983215332	44.842830657958984	199202000	0.0	0.0
1127	2019-03-27 00:00:00-04:00	47.1875	47.439998626708984	46.63750076293945	47.11750030517578	45.24614715576172	119393600	0.0	0.0
1128	2019-03-28 00:00:00-04:00	47.23749923706055	47.38999938964844	46.88249969482422	47.18000030517578	45.30617141723633	83121600	0.0	0.0
1129	2019-03-29 00:00:00-04:00	47.45750045776367	47.52000045776367	47.1349983215332	47.48749923706055	45.60145950317383	94256000	0.0	0.0
1130	2019-04-01 00:00:00-04:00	47.90999984741211	47.91999816894531	47.095001220703125	47.810001373291016	45.91115188598633	111448000	0.0	0.0
1131	2019-04-02 00:00:00-04:00	47.772499084472656	48.6150016784668	47.76250076293945	48.505001068115234	46.578548431396484	91062800	0.0	0.0
1132	2019-04-03 00:00:00-04:00	48.3125	49.125	48.287498474121094	48.837501525878906	46.89784622192383	93087200	0.0	0.0
1133	2019-04-04 00:00:00-04:00	48.6974983215332	49.092498779296875	48.28499984741211	48.92250061035156	46.97945785522461	76457200	0.0	0.0
1134	2019-04-05 00:00:00-04:00	49.11249923706055	49.275001525878906	48.98249816894531	49.25	47.29396057128906	74106400	0.0	0.0
1135	2019-04-08 00:00:00-04:00	49.10499954223633	50.057498931884766	49.084999084472656	50.025001525878906	48.03817367553711	103526800	0.0	0.0
1136	2019-04-09 00:00:00-04:00	50.08000183105469	50.712501525878906	49.807498931884766	49.875	47.894134521484375	143072800	0.0	0.0
1137	2019-04-10 00:00:00-04:00	49.66999816894531	50.185001373291016	49.54499816894531	50.154998779296875	48.16300964355469	86781200	0.0	0.0
1138	2019-04-11 00:00:00-04:00	50.212501525878906	50.25	49.61000061035156	49.73749923706055	47.76209259033203	83603200	0.0	0.0
1139	2019-04-12 00:00:00-04:00	49.79999923706055	50.03499984741211	49.0525016784668	49.717498779296875	47.74288558959961	111042800	0.0	0.0
1140	2019-04-15 00:00:00-04:00	49.64500045776367	49.962501525878906	49.502498626708984	49.807498931884766	47.82931900024414	70146400	0.0	0.0
1141	2019-04-16 00:00:00-04:00	49.8650016784668	50.342498779296875	49.63999938964844	49.8125	47.8341178894043	102785600	0.0	0.0
1142	2019-04-17 00:00:00-04:00	49.8849983215332	50.845001220703125	49.65250015258789	50.782501220703125	48.765602111816406	115627200	0.0	0.0
1143	2019-04-18 00:00:00-04:00	50.779998779296875	51.037498474121094	50.630001068115234	50.96500015258789	48.94083786010742	96783200	0.0	0.0
1144	2019-04-22 00:00:00-04:00	50.70750045776367	51.23500061035156	50.584999084472656	51.13249969482422	49.10169219970703	77758000	0.0	0.0
1145	2019-04-23 00:00:00-04:00	51.10749816894531	51.9375	50.974998474121094	51.869998931884766	49.809898376464844	93292000	0.0	0.0
1146	2019-04-24 00:00:00-04:00	51.84000015258789	52.119998931884766	51.76250076293945	51.790000915527344	49.73308181762695	70162400	0.0	0.0
1147	2019-04-25 00:00:00-04:00	51.70750045776367	51.939998626708984	51.279998779296875	51.31999969482422	49.281742095947266	74172800	0.0	0.0
1148	2019-04-26 00:00:00-04:00	51.224998474121094	51.25	50.529998779296875	51.07500076293945	49.046470642089844	74596400	0.0	0.0
1149	2019-04-29 00:00:00-04:00	51.099998474121094	51.49250030517578	50.96500015258789	51.15250015258789	49.12088394165039	88818800	0.0	0.0
1150	2019-04-30 00:00:00-04:00	50.76499938964844	50.849998474121094	49.77750015258789	50.16749954223633	48.175018310546875	186139600	0.0	0.0
1151	2019-05-01 00:00:00-04:00	52.470001220703125	53.82749938964844	52.307498931884766	52.630001068115234	50.539703369140625	259309200	0.0	0.0
1152	2019-05-02 00:00:00-04:00	52.459999084472656	53.162498474121094	52.032501220703125	52.287498474121094	50.2108154296875	127985200	0.0	0.0
1153	2019-05-03 00:00:00-04:00	52.72249984741211	52.959999084472656	52.557498931884766	52.9375	50.834999084472656	83569600	0.0	0.0
1154	2019-05-06 00:00:00-04:00	51.0724983215332	52.209999084472656	50.875	52.119998931884766	50.04997253417969	129772400	0.0	0.0
1155	2019-05-07 00:00:00-04:00	51.470001220703125	51.85499954223633	50.20750045776367	50.71500015258789	48.700775146484375	155054800	0.0	0.0
1156	2019-05-08 00:00:00-04:00	50.474998474121094	51.334999084472656	50.4375	50.724998474121094	48.71036911010742	105358000	0.0	0.0
1157	2019-05-09 00:00:00-04:00	50.099998474121094	50.41999816894531	49.165000915527344	50.18000030517578	48.18701934814453	139634400	0.0	0.0
1158	2019-05-10 00:00:00-04:00	49.35499954223633	49.712501525878906	48.192501068115234	49.29499816894531	47.51945495605469	164834800	0.1925	0.0
1159	2019-05-13 00:00:00-04:00	46.9275016784668	47.369998931884766	45.712501525878906	46.43000030517578	44.757659912109375	229722400	0.0	0.0
1160	2019-05-14 00:00:00-04:00	46.602500915527344	47.42499923706055	46.352500915527344	47.165000915527344	45.4661865234375	146118800	0.0	0.0
1161	2019-05-15 00:00:00-04:00	46.567501068115234	47.9375	46.505001068115234	47.72999954223633	46.010833740234375	106178800	0.0	0.0
1162	2019-05-16 00:00:00-04:00	47.477500915527344	48.11750030517578	47.209999084472656	47.52000045776367	45.80839157104492	132125600	0.0	0.0
1163	2019-05-17 00:00:00-04:00	46.73249816894531	47.724998474121094	46.689998626708984	47.25	45.54812240600586	131516400	0.0	0.0
1164	2019-05-20 00:00:00-04:00	45.880001068115234	46.087501525878906	45.06999969482422	45.772499084472656	44.123836517333984	154449200	0.0	0.0
1165	2019-05-21 00:00:00-04:00	46.30500030517578	47.0	46.17499923706055	46.650001525878906	44.96973419189453	113459200	0.0	0.0
1166	2019-05-22 00:00:00-04:00	46.165000915527344	46.4275016784668	45.63750076293945	45.69499969482422	44.049129486083984	118994400	0.0	0.0
1167	2019-05-23 00:00:00-04:00	44.95000076293945	45.1349983215332	44.45249938964844	44.915000915527344	43.29722213745117	146118800	0.0	0.0
1168	2019-05-24 00:00:00-04:00	45.04999923706055	45.53499984741211	44.654998779296875	44.74250030517578	43.13093566894531	94858800	0.0	0.0
1169	2019-05-28 00:00:00-04:00	44.72999954223633	45.147499084472656	44.477500915527344	44.557498931884766	42.952598571777344	111792800	0.0	0.0
1170	2019-05-29 00:00:00-04:00	44.10499954223633	44.837501525878906	44.0	44.345001220703125	42.74776077270508	113924800	0.0	0.0
1171	2019-05-30 00:00:00-04:00	44.48749923706055	44.807498931884766	44.16749954223633	44.57500076293945	42.96947479248047	84873600	0.0	0.0
1172	2019-05-31 00:00:00-04:00	44.057498931884766	44.497501373291016	43.747501373291016	43.76750183105469	42.19105911254883	108174400	0.0	0.0
1173	2019-06-03 00:00:00-04:00	43.900001525878906	44.47999954223633	42.567501068115234	43.32500076293945	41.764495849609375	161584400	0.0	0.0
1174	2019-06-04 00:00:00-04:00	43.86000061035156	44.95750045776367	43.630001068115234	44.90999984741211	43.29241180419922	123872000	0.0	0.0
1175	2019-06-05 00:00:00-04:00	46.06999969482422	46.247501373291016	45.28499984741211	45.6349983215332	43.99128723144531	119093600	0.0	0.0
1176	2019-06-06 00:00:00-04:00	45.77000045776367	46.36750030517578	45.537498474121094	46.30500030517578	44.637149810791016	90105200	0.0	0.0
1177	2019-06-07 00:00:00-04:00	46.627498626708984	47.97999954223633	46.442501068115234	47.537498474121094	45.82526397705078	122737600	0.0	0.0
1178	2019-06-10 00:00:00-04:00	47.95249938964844	48.842498779296875	47.904998779296875	48.14500045776367	46.41088104248047	104883600	0.0	0.0
1179	2019-06-11 00:00:00-04:00	48.71500015258789	49.0	48.400001525878906	48.70249938964844	46.94830322265625	107731600	0.0	0.0
1180	2019-06-12 00:00:00-04:00	48.48749923706055	48.99250030517578	48.34749984741211	48.54750061035156	46.79889678955078	73012800	0.0	0.0
1181	2019-06-13 00:00:00-04:00	48.67499923706055	49.1974983215332	48.400001525878906	48.537498474121094	46.789241790771484	86698400	0.0	0.0
1182	2019-06-14 00:00:00-04:00	47.88750076293945	48.397499084472656	47.57500076293945	48.185001373291016	46.44944381713867	75046000	0.0	0.0
1183	2019-06-17 00:00:00-04:00	48.224998474121094	48.7400016784668	48.04249954223633	48.47249984741211	46.72658157348633	58676400	0.0	0.0
1184	2019-06-18 00:00:00-04:00	49.01250076293945	50.0724983215332	48.8025016784668	49.61249923706055	47.825523376464844	106204000	0.0	0.0
1185	2019-06-19 00:00:00-04:00	49.91999816894531	49.970001220703125	49.32749938964844	49.467498779296875	47.68574523925781	84496800	0.0	0.0
1186	2019-06-20 00:00:00-04:00	50.092498779296875	50.15250015258789	49.50749969482422	49.8650016784668	48.06893539428711	86056000	0.0	0.0
1187	2019-06-21 00:00:00-04:00	49.70000076293945	50.212501525878906	49.537498474121094	49.69499969482422	47.90505599975586	191202400	0.0	0.0
1188	2019-06-24 00:00:00-04:00	49.6349983215332	50.040000915527344	49.54249954223633	49.64500045776367	47.85685729980469	72881600	0.0	0.0
1189	2019-06-25 00:00:00-04:00	49.60749816894531	49.814998626708984	48.8224983215332	48.89250183105469	47.13146209716797	84281200	0.0	0.0
1190	2019-06-26 00:00:00-04:00	49.442501068115234	50.247501373291016	49.337501525878906	49.95000076293945	48.150882720947266	104270000	0.0	0.0
1191	2019-06-27 00:00:00-04:00	50.0724983215332	50.39250183105469	49.89250183105469	49.935001373291016	48.136409759521484	83598800	0.0	0.0
1192	2019-06-28 00:00:00-04:00	49.66999816894531	49.875	49.26250076293945	49.47999954223633	47.69780349731445	124442400	0.0	0.0
1193	2019-07-01 00:00:00-04:00	50.79249954223633	51.122501373291016	50.162498474121094	50.38750076293945	48.57261276245117	109012000	0.0	0.0
1194	2019-07-02 00:00:00-04:00	50.352500915527344	50.782501220703125	50.34000015258789	50.682498931884766	48.85697937011719	67740800	0.0	0.0
1195	2019-07-03 00:00:00-04:00	50.81999969482422	51.11000061035156	50.67250061035156	51.102500915527344	49.261863708496094	45448000	0.0	0.0
1196	2019-07-05 00:00:00-04:00	50.837501525878906	51.27000045776367	50.724998474121094	51.057498931884766	49.218482971191406	69062000	0.0	0.0
1197	2019-07-08 00:00:00-04:00	50.20249938964844	50.349998474121094	49.602500915527344	50.005001068115234	48.20389175415039	101354400	0.0	0.0
1198	2019-07-09 00:00:00-04:00	49.79999923706055	50.377498626708984	49.70249938964844	50.310001373291016	48.497901916503906	82312000	0.0	0.0
1199	2019-07-10 00:00:00-04:00	50.462501525878906	50.932498931884766	50.38999938964844	50.807498931884766	48.97747802734375	71588400	0.0	0.0
1200	2019-07-11 00:00:00-04:00	50.82749938964844	51.09749984741211	50.4275016784668	50.4375	48.62080764770508	80767200	0.0	0.0
1201	2019-07-12 00:00:00-04:00	50.61249923706055	51.0	50.54999923706055	50.82500076293945	48.99435806274414	70380800	0.0	0.0
1202	2019-07-15 00:00:00-04:00	51.022499084472656	51.467498779296875	51.0	51.3025016784668	49.45466995239258	67789600	0.0	0.0
1203	2019-07-16 00:00:00-04:00	51.147499084472656	51.52750015258789	50.875	51.125	49.283546447753906	67467200	0.0	0.0
1204	2019-07-17 00:00:00-04:00	51.01250076293945	51.272499084472656	50.817501068115234	50.837501525878906	49.00640869140625	56430000	0.0	0.0
1205	2019-07-18 00:00:00-04:00	51.0	51.470001220703125	50.92499923706055	51.415000915527344	49.56310272216797	74162400	0.0	0.0
1206	2019-07-19 00:00:00-04:00	51.4474983215332	51.625	50.59000015258789	50.647499084472656	48.82324981689453	83717200	0.0	0.0
1207	2019-07-22 00:00:00-04:00	50.912498474121094	51.807498931884766	50.90250015258789	51.80500030517578	49.93906021118164	89111600	0.0	0.0
1208	2019-07-23 00:00:00-04:00	52.1150016784668	52.227500915527344	51.8224983215332	52.209999084472656	50.329463958740234	73420800	0.0	0.0
1209	2019-07-24 00:00:00-04:00	51.91749954223633	52.287498474121094	51.79249954223633	52.16749954223633	50.288490295410156	59966400	0.0	0.0
1210	2019-07-25 00:00:00-04:00	52.22249984741211	52.310001373291016	51.682498931884766	51.755001068115234	49.890869140625	55638400	0.0	0.0
1211	2019-07-26 00:00:00-04:00	51.869998931884766	52.432498931884766	51.78499984741211	51.935001373291016	50.06438064575195	70475600	0.0	0.0
1212	2019-07-29 00:00:00-04:00	52.1150016784668	52.65999984741211	52.11000061035156	52.41999816894531	50.531898498535156	86693600	0.0	0.0
1213	2019-07-30 00:00:00-04:00	52.189998626708984	52.540000915527344	51.82749938964844	52.19499969482422	50.31501007080078	135742800	0.0	0.0
1214	2019-07-31 00:00:00-04:00	54.10499954223633	55.342498779296875	52.82500076293945	53.2599983215332	51.34164810180664	277125600	0.0	0.0
1215	2019-08-01 00:00:00-04:00	53.474998474121094	54.50749969482422	51.685001373291016	52.10749816894531	50.230655670166016	216071600	0.0	0.0
1216	2019-08-02 00:00:00-04:00	51.38249969482422	51.60749816894531	50.407501220703125	51.005001068115234	49.16787338256836	163448400	0.0	0.0
1217	2019-08-05 00:00:00-04:00	49.497501373291016	49.662498474121094	48.14500045776367	48.334999084472656	46.59403610229492	209572000	0.0	0.0
1218	2019-08-06 00:00:00-04:00	49.07749938964844	49.51750183105469	48.5099983215332	49.25	47.47609329223633	143299200	0.0	0.0
1219	2019-08-07 00:00:00-04:00	48.852500915527344	49.88999938964844	48.45500183105469	49.7599983215332	47.96771240234375	133457600	0.0	0.0
1220	2019-08-08 00:00:00-04:00	50.04999923706055	50.88249969482422	49.84749984741211	50.85749816894531	49.02568435668945	108038000	0.0	0.0
1221	2019-08-09 00:00:00-04:00	50.32500076293945	50.689998626708984	49.8224983215332	50.247501373291016	48.621700286865234	98478800	0.1925	0.0
1222	2019-08-12 00:00:00-04:00	49.904998779296875	50.51250076293945	49.787498474121094	50.119998931884766	48.498313903808594	89927600	0.0	0.0
1223	2019-08-13 00:00:00-04:00	50.255001068115234	53.03499984741211	50.119998931884766	52.24250030517578	50.55214309692383	188874000	0.0	0.0
1224	2019-08-14 00:00:00-04:00	50.790000915527344	51.61000061035156	50.647499084472656	50.6875	49.047454833984375	146189600	0.0	0.0
1225	2019-08-15 00:00:00-04:00	50.8650016784668	51.28499984741211	49.91749954223633	50.435001373291016	48.803123474121094	108909600	0.0	0.0
1226	2019-08-16 00:00:00-04:00	51.06999969482422	51.790000915527344	50.959999084472656	51.625	49.95462417602539	110481600	0.0	0.0
1227	2019-08-19 00:00:00-04:00	52.654998779296875	53.182498931884766	52.50749969482422	52.587501525878906	50.885982513427734	97654400	0.0	0.0
1228	2019-08-20 00:00:00-04:00	52.720001220703125	53.337501525878906	52.58000183105469	52.59000015258789	50.888397216796875	107537200	0.0	0.0
1229	2019-08-21 00:00:00-04:00	53.247501373291016	53.412498474121094	52.900001525878906	53.15999984741211	51.4399528503418	86141600	0.0	0.0
1230	2019-08-22 00:00:00-04:00	53.29750061035156	53.61000061035156	52.6875	53.1150016784668	51.39641571044922	89014800	0.0	0.0
1231	2019-08-23 00:00:00-04:00	52.35749816894531	53.01250076293945	50.25	50.65999984741211	49.02085494995117	187272000	0.0	0.0
1232	2019-08-26 00:00:00-04:00	51.46500015258789	51.79750061035156	51.26499938964844	51.622501373291016	49.95220184326172	104174400	0.0	0.0
1233	2019-08-27 00:00:00-04:00	51.96500015258789	52.13750076293945	50.88249969482422	51.040000915527344	49.388553619384766	103493200	0.0	0.0
1234	2019-08-28 00:00:00-04:00	51.025001525878906	51.43000030517578	50.83000183105469	51.38249969482422	49.71996307373047	63755200	0.0	0.0
1235	2019-08-29 00:00:00-04:00	52.125	52.33000183105469	51.665000915527344	52.252498626708984	50.56182098388672	83962000	0.0	0.0
1236	2019-08-30 00:00:00-04:00	52.540000915527344	52.61249923706055	51.79999923706055	52.185001373291016	50.49650955200195	84573600	0.0	0.0
1237	2019-09-03 00:00:00-04:00	51.60749816894531	51.744998931884766	51.05500030517578	51.42499923706055	49.76108932495117	80092000	0.0	0.0
1238	2019-09-04 00:00:00-04:00	52.09749984741211	52.369998931884766	51.83000183105469	52.29750061035156	50.605350494384766	76752400	0.0	0.0
1239	2019-09-05 00:00:00-04:00	53.0	53.49250030517578	52.877498626708984	53.31999969482422	51.59477233886719	95654800	0.0	0.0
1240	2019-09-06 00:00:00-04:00	53.51250076293945	53.60499954223633	53.127498626708984	53.314998626708984	51.58993911743164	77449200	0.0	0.0
1241	2019-09-09 00:00:00-04:00	53.709999084472656	54.11000061035156	52.76750183105469	53.54249954223633	51.81007766723633	109237600	0.0	0.0
1242	2019-09-10 00:00:00-04:00	53.46500015258789	54.19499969482422	52.9275016784668	54.17499923706055	52.4221076965332	127111600	0.0	0.0
1243	2019-09-11 00:00:00-04:00	54.51750183105469	55.9275016784668	54.432498931884766	55.897499084472656	54.088890075683594	177158400	0.0	0.0
1244	2019-09-12 00:00:00-04:00	56.20000076293945	56.60499954223633	55.71500015258789	55.772499084472656	53.96792221069336	128906800	0.0	0.0
1245	2019-09-13 00:00:00-04:00	55.0	55.1974983215332	54.255001068115234	54.6875	52.918025970458984	159053200	0.0	0.0
1246	2019-09-16 00:00:00-04:00	54.432498931884766	55.032501220703125	54.38999938964844	54.974998474121094	53.196224212646484	84632400	0.0	0.0
1247	2019-09-17 00:00:00-04:00	54.9900016784668	55.20500183105469	54.779998779296875	55.17499923706055	53.38976287841797	73274800	0.0	0.0
1248	2019-09-18 00:00:00-04:00	55.26499938964844	55.712501525878906	54.86000061035156	55.692501068115234	53.89051818847656	101360000	0.0	0.0
1249	2019-09-19 00:00:00-04:00	55.502498626708984	55.939998626708984	55.092498779296875	55.2400016784668	53.45265197753906	88242400	0.0	0.0
1250	2019-09-20 00:00:00-04:00	55.345001220703125	55.63999938964844	54.36750030517578	54.432498931884766	52.67128372192383	221652400	0.0	0.0
1251	2019-09-23 00:00:00-04:00	54.73749923706055	54.959999084472656	54.412498474121094	54.68000030517578	52.9107666015625	76662000	0.0	0.0
1252	2019-09-24 00:00:00-04:00	55.25749969482422	55.622501373291016	54.29750061035156	54.41999816894531	52.659183502197266	124763200	0.0	0.0
1253	2019-09-25 00:00:00-04:00	54.63750076293945	55.375	54.28499984741211	55.25749969482422	53.46958923339844	87613600	0.0	0.0
1254	2019-09-26 00:00:00-04:00	55.0	55.23500061035156	54.70750045776367	54.97249984741211	53.193809509277344	75334000	0.0	0.0
1255	2019-09-27 00:00:00-04:00	55.1349983215332	55.2400016784668	54.31999969482422	54.70500183105469	52.934959411621094	101408000	0.0	0.0
1256	2019-09-30 00:00:00-04:00	55.224998474121094	56.14500045776367	55.1974983215332	55.99250030517578	54.18080520629883	103909600	0.0	0.0
1257	2019-10-01 00:00:00-04:00	56.26750183105469	57.05500030517578	56.04999923706055	56.147499084472656	54.330787658691406	139223200	0.0	0.0
1258	2019-10-02 00:00:00-04:00	55.76499938964844	55.89500045776367	54.48249816894531	54.7400016784668	52.96883010864258	138449200	0.0	0.0
1259	2019-10-03 00:00:00-04:00	54.60749816894531	55.2400016784668	53.782501220703125	55.20500183105469	53.41878890991211	114426000	0.0	0.0
1260	2019-10-04 00:00:00-04:00	56.40999984741211	56.872501373291016	55.97249984741211	56.752498626708984	54.91621398925781	138478800	0.0	0.0
1261	2019-10-07 00:00:00-04:00	56.567501068115234	57.48249816894531	56.459999084472656	56.76499938964844	54.92831039428711	122306000	0.0	0.0
1262	2019-10-08 00:00:00-04:00	56.45500183105469	57.01499938964844	56.08250045776367	56.099998474121094	54.28482437133789	111820000	0.0	0.0
1263	2019-10-09 00:00:00-04:00	56.75749969482422	56.9474983215332	56.40999984741211	56.75749969482422	54.921051025390625	74770400	0.0	0.0
1264	2019-10-10 00:00:00-04:00	56.98249816894531	57.61000061035156	56.82500076293945	57.522499084472656	55.66130065917969	113013600	0.0	0.0
1265	2019-10-11 00:00:00-04:00	58.23749923706055	59.40999984741211	58.07749938964844	59.0525016784668	57.14180374145508	166795600	0.0	0.0
1266	2019-10-14 00:00:00-04:00	58.724998474121094	59.532501220703125	58.66749954223633	58.967498779296875	57.05955123901367	96427600	0.0	0.0
1267	2019-10-15 00:00:00-04:00	59.09749984741211	59.412498474121094	58.720001220703125	58.83000183105469	56.9265022277832	87360000	0.0	0.0
1268	2019-10-16 00:00:00-04:00	58.342498779296875	58.810001373291016	58.29999923706055	58.592498779296875	56.696678161621094	73903200	0.0	0.0
1269	2019-10-17 00:00:00-04:00	58.772499084472656	59.037498474121094	58.380001068115234	58.81999969482422	56.91682052612305	67585200	0.0	0.0
1270	2019-10-18 00:00:00-04:00	58.647499084472656	59.39500045776367	58.5724983215332	59.102500915527344	57.190181732177734	97433600	0.0	0.0
1271	2019-10-21 00:00:00-04:00	59.380001068115234	60.247501373291016	59.33000183105469	60.127498626708984	58.18201446533203	87247200	0.0	0.0
1272	2019-10-22 00:00:00-04:00	60.290000915527344	60.54999923706055	59.904998779296875	59.9900016784668	58.04896545410156	82293600	0.0	0.0
1273	2019-10-23 00:00:00-04:00	60.525001525878906	60.810001373291016	60.30500030517578	60.79499816894531	58.82791519165039	75828800	0.0	0.0
1274	2019-10-24 00:00:00-04:00	61.127498626708984	61.20000076293945	60.45249938964844	60.89500045776367	58.924686431884766	69275200	0.0	0.0
1275	2019-10-25 00:00:00-04:00	60.790000915527344	61.682498931884766	60.720001220703125	61.64500045776367	59.650421142578125	73477200	0.0	0.0
1276	2019-10-28 00:00:00-04:00	61.85499954223633	62.3125	61.68000030517578	62.26250076293945	60.2479362487793	96572800	0.0	0.0
1277	2019-10-29 00:00:00-04:00	62.24250030517578	62.4375	60.64250183105469	60.8224983215332	58.854522705078125	142839600	0.0	0.0
1278	2019-10-30 00:00:00-04:00	61.189998626708984	61.32500076293945	60.3025016784668	60.814998626708984	58.84727096557617	124522000	0.0	0.0
1279	2019-10-31 00:00:00-04:00	61.810001373291016	62.29249954223633	59.314998626708984	62.189998626708984	60.17777633666992	139162000	0.0	0.0
1280	2019-11-01 00:00:00-04:00	62.3849983215332	63.98249816894531	62.290000915527344	63.95500183105469	61.88568115234375	151125200	0.0	0.0
1281	2019-11-04 00:00:00-05:00	64.3324966430664	64.4625015258789	63.845001220703125	64.375	62.292083740234375	103272000	0.0	0.0
1282	2019-11-05 00:00:00-05:00	64.26249694824219	64.54750061035156	64.08000183105469	64.28250122070312	62.202571868896484	79897600	0.0	0.0
1283	2019-11-06 00:00:00-05:00	64.19249725341797	64.37249755859375	63.842498779296875	64.30999755859375	62.22918701171875	75864400	0.0	0.0
1284	2019-11-07 00:00:00-05:00	64.68499755859375	65.0875015258789	64.52749633789062	64.85749816894531	62.9473876953125	94940400	0.1925	0.0
1285	2019-11-08 00:00:00-05:00	64.67250061035156	65.11000061035156	64.2125015258789	65.03500366210938	63.11967086791992	69986400	0.0	0.0
1286	2019-11-11 00:00:00-05:00	64.57499694824219	65.61750030517578	64.56999969482422	65.55000305175781	63.6194953918457	81821200	0.0	0.0
1287	2019-11-12 00:00:00-05:00	65.38749694824219	65.69750213623047	65.2300033569336	65.48999786376953	63.561256408691406	87388800	0.0	0.0
1288	2019-11-13 00:00:00-05:00	65.28250122070312	66.19499969482422	65.26750183105469	66.11750030517578	64.1702880859375	102734400	0.0	0.0
1289	2019-11-14 00:00:00-05:00	65.9375	66.22000122070312	65.5250015258789	65.66000366210938	63.72625732421875	89182800	0.0	0.0
1290	2019-11-15 00:00:00-05:00	65.91999816894531	66.44499969482422	65.75250244140625	66.44000244140625	64.48328399658203	100206400	0.0	0.0
1291	2019-11-18 00:00:00-05:00	66.44999694824219	66.85749816894531	66.05750274658203	66.7750015258789	64.80842590332031	86703200	0.0	0.0
1292	2019-11-19 00:00:00-05:00	66.9749984741211	67.0	66.34750366210938	66.57250213623047	64.61189270019531	76167200	0.0	0.0
1293	2019-11-20 00:00:00-05:00	66.38500213623047	66.5199966430664	65.0999984741211	65.79750061035156	63.85970687866211	106234400	0.0	0.0
1294	2019-11-21 00:00:00-05:00	65.92250061035156	66.00250244140625	65.29499816894531	65.50250244140625	63.573402404785156	121395200	0.0	0.0
1295	2019-11-22 00:00:00-05:00	65.64749908447266	65.79499816894531	65.20999908447266	65.44499969482422	63.517578125	65325200	0.0	0.0
1296	2019-11-25 00:00:00-05:00	65.67749786376953	66.61000061035156	65.62999725341797	66.59249877929688	64.63128662109375	84020400	0.0	0.0
1297	2019-11-26 00:00:00-05:00	66.73500061035156	66.79000091552734	65.625	66.07250213623047	64.1266098022461	105207600	0.0	0.0
1298	2019-11-27 00:00:00-05:00	66.3949966430664	66.99500274658203	66.32749938964844	66.95999908447266	64.98796081542969	65235600	0.0	0.0
1299	2019-11-29 00:00:00-05:00	66.6500015258789	67.0	66.4749984741211	66.8125	64.84481048583984	46617600	0.0	0.0
1300	2019-12-02 00:00:00-05:00	66.81749725341797	67.0625	65.86250305175781	66.04000091552734	64.0950698852539	94487200	0.0	0.0
1301	2019-12-03 00:00:00-05:00	64.57749938964844	64.88249969482422	64.07250213623047	64.86250305175781	62.95223617553711	114430400	0.0	0.0
1302	2019-12-04 00:00:00-05:00	65.26750183105469	65.82749938964844	65.16999816894531	65.43499755859375	63.50788116455078	67181600	0.0	0.0
1303	2019-12-05 00:00:00-05:00	65.94750213623047	66.47250366210938	65.68250274658203	66.3949966430664	64.43959045410156	74424400	0.0	0.0
1304	2019-12-06 00:00:00-05:00	66.87000274658203	67.75	66.82499694824219	67.67749786376953	65.6843490600586	106075600	0.0	0.0
1305	2019-12-09 00:00:00-05:00	67.5	67.69999694824219	66.22750091552734	66.7300033569336	64.76473999023438	128042400	0.0	0.0
1306	2019-12-10 00:00:00-05:00	67.1500015258789	67.51750183105469	66.46499633789062	67.12000274658203	65.14327239990234	90420400	0.0	0.0
1307	2019-12-11 00:00:00-05:00	67.20249938964844	67.7750015258789	67.125	67.69249725341797	65.69889068603516	78756800	0.0	0.0
1308	2019-12-12 00:00:00-05:00	66.94499969482422	68.13999938964844	66.83000183105469	67.86499786376953	65.8663330078125	137310400	0.0	0.0
1309	2019-12-13 00:00:00-05:00	67.86499786376953	68.82499694824219	67.73249816894531	68.7874984741211	66.76164245605469	133587600	0.0	0.0
1310	2019-12-16 00:00:00-05:00	69.25	70.19750213623047	69.24500274658203	69.96499633789062	67.90447235107422	128186000	0.0	0.0
1311	2019-12-17 00:00:00-05:00	69.89250183105469	70.44249725341797	69.69999694824219	70.10250091552734	68.03791809082031	114158400	0.0	0.0
1312	2019-12-18 00:00:00-05:00	69.94999694824219	70.4749984741211	69.77999877929688	69.93499755859375	67.8753433227539	116028400	0.0	0.0
1313	2019-12-19 00:00:00-05:00	69.875	70.29499816894531	69.73750305175781	70.00499725341797	67.94328308105469	98369200	0.0	0.0
1314	2019-12-20 00:00:00-05:00	70.55750274658203	70.6624984741211	69.63999938964844	69.86000061035156	67.80255889892578	275978000	0.0	0.0
1315	2019-12-23 00:00:00-05:00	70.13249969482422	71.0625	70.09249877929688	71.0	68.90900421142578	98572000	0.0	0.0
1316	2019-12-24 00:00:00-05:00	71.17250061035156	71.22250366210938	70.7300033569336	71.06749725341797	68.97449493408203	48478800	0.0	0.0
1317	2019-12-26 00:00:00-05:00	71.20500183105469	72.49500274658203	71.17500305175781	72.47750091552734	70.34295654296875	93121200	0.0	0.0
1318	2019-12-27 00:00:00-05:00	72.77999877929688	73.49250030517578	72.02999877929688	72.44999694824219	70.31629180908203	146266000	0.0	0.0
1319	2019-12-30 00:00:00-05:00	72.36499786376953	73.17250061035156	71.30500030517578	72.87999725341797	70.73362731933594	144114400	0.0	0.0
1320	2019-12-31 00:00:00-05:00	72.48249816894531	73.41999816894531	72.37999725341797	73.4124984741211	71.25044250488281	100805600	0.0	0.0
1321	2020-01-02 00:00:00-05:00	74.05999755859375	75.1500015258789	73.79750061035156	75.0875015258789	72.87610626220703	135480400	0.0	0.0
1322	2020-01-03 00:00:00-05:00	74.2874984741211	75.1449966430664	74.125	74.35749816894531	72.16761016845703	146322800	0.0	0.0
1323	2020-01-06 00:00:00-05:00	73.44750213623047	74.98999786376953	73.1875	74.94999694824219	72.74264526367188	118387200	0.0	0.0
1324	2020-01-07 00:00:00-05:00	74.95999908447266	75.2249984741211	74.37000274658203	74.59750366210938	72.40055847167969	108872000	0.0	0.0
1325	2020-01-08 00:00:00-05:00	74.29000091552734	76.11000061035156	74.29000091552734	75.79750061035156	73.56519317626953	132079200	0.0	0.0
1326	2020-01-09 00:00:00-05:00	76.80999755859375	77.60749816894531	76.55000305175781	77.40750122070312	75.12777709960938	170108400	0.0	0.0
1327	2020-01-10 00:00:00-05:00	77.6500015258789	78.1675033569336	77.0625	77.5824966430664	75.2976303100586	140644800	0.0	0.0
1328	2020-01-13 00:00:00-05:00	77.91000366210938	79.26750183105469	77.7874984741211	79.23999786376953	76.90631866455078	121532000	0.0	0.0
1329	2020-01-14 00:00:00-05:00	79.17500305175781	79.39250183105469	78.0425033569336	78.16999816894531	75.8678207397461	161954400	0.0	0.0
1330	2020-01-15 00:00:00-05:00	77.9625015258789	78.875	77.38749694824219	77.83499908447266	75.5427017211914	121923600	0.0	0.0
1331	2020-01-16 00:00:00-05:00	78.39749908447266	78.92500305175781	78.02249908447266	78.80999755859375	76.48897552490234	108829200	0.0	0.0
1332	2020-01-17 00:00:00-05:00	79.06749725341797	79.68499755859375	78.75	79.68250274658203	77.33576965332031	137816400	0.0	0.0
1333	2020-01-21 00:00:00-05:00	79.29750061035156	79.75499725341797	79.0	79.14250183105469	76.81167602539062	110843200	0.0	0.0
1334	2020-01-22 00:00:00-05:00	79.6449966430664	79.99749755859375	79.32749938964844	79.42500305175781	77.08586120605469	101832400	0.0	0.0
1335	2020-01-23 00:00:00-05:00	79.4800033569336	79.88999938964844	78.9124984741211	79.80750274658203	77.45709991455078	104472000	0.0	0.0
1336	2020-01-24 00:00:00-05:00	80.0625	80.8324966430664	79.37999725341797	79.57749938964844	77.23387145996094	146537600	0.0	0.0
1337	2020-01-27 00:00:00-05:00	77.51499938964844	77.94249725341797	76.22000122070312	77.23750305175781	74.96281433105469	161940000	0.0	0.0
1338	2020-01-28 00:00:00-05:00	78.1500015258789	79.5999984741211	78.04750061035156	79.42250061035156	77.08345031738281	162234000	0.0	0.0
1339	2020-01-29 00:00:00-05:00	81.11250305175781	81.9625015258789	80.34500122070312	81.08499908447266	78.69696044921875	216229200	0.0	0.0
1340	2020-01-30 00:00:00-05:00	80.13500213623047	81.02249908447266	79.6875	80.96749877929688	78.58293151855469	126743200	0.0	0.0
1341	2020-01-31 00:00:00-05:00	80.23249816894531	80.66999816894531	77.07250213623047	77.37750244140625	75.09866333007812	199588400	0.0	0.0
1342	2020-02-03 00:00:00-05:00	76.07499694824219	78.37249755859375	75.55500030517578	77.16500091552734	74.89241027832031	173788400	0.0	0.0
1343	2020-02-04 00:00:00-05:00	78.82749938964844	79.91000366210938	78.40750122070312	79.7125015258789	77.36490631103516	136616400	0.0	0.0
1344	2020-02-05 00:00:00-05:00	80.87999725341797	81.19000244140625	79.73750305175781	80.36250305175781	77.9957504272461	118826800	0.0	0.0
1345	2020-02-06 00:00:00-05:00	80.64250183105469	81.30500030517578	80.06500244140625	81.30249786376953	78.90807342529297	105425600	0.0	0.0
1346	2020-02-07 00:00:00-05:00	80.59249877929688	80.8499984741211	79.5	80.00749969482422	77.83549499511719	117684000	0.1925	0.0
1347	2020-02-10 00:00:00-05:00	78.54499816894531	80.38749694824219	78.4625015258789	80.38749694824219	78.20516967773438	109348800	0.0	0.0
1348	2020-02-11 00:00:00-05:00	80.9000015258789	80.9749984741211	79.67749786376953	79.90249633789062	77.73334503173828	94323200	0.0	0.0
1349	2020-02-12 00:00:00-05:00	80.36750030517578	81.80500030517578	80.36750030517578	81.80000305175781	79.57933044433594	113730400	0.0	0.0
1350	2020-02-13 00:00:00-05:00	81.04750061035156	81.55500030517578	80.8375015258789	81.21749877929688	79.01264190673828	94747600	0.0	0.0
1351	2020-02-14 00:00:00-05:00	81.18499755859375	81.49500274658203	80.7125015258789	81.23750305175781	79.03209686279297	80113600	0.0	0.0
1352	2020-02-18 00:00:00-05:00	78.83999633789062	79.9375	78.65249633789062	79.75	77.5849838256836	152531200	0.0	0.0
1353	2020-02-19 00:00:00-05:00	80.0	81.14250183105469	80.0	80.90499877929688	78.70862579345703	93984000	0.0	0.0
1354	2020-02-20 00:00:00-05:00	80.65750122070312	81.1624984741211	79.55249786376953	80.07499694824219	77.90116882324219	100566000	0.0	0.0
1355	2020-02-21 00:00:00-05:00	79.65499877929688	80.11250305175781	77.625	78.26249694824219	76.13787078857422	129554000	0.0	0.0
1356	2020-02-24 00:00:00-05:00	74.31500244140625	76.04499816894531	72.30750274658203	74.54499816894531	72.52129364013672	222195200	0.0	0.0
1357	2020-02-25 00:00:00-05:00	75.23750305175781	75.63249969482422	71.53250122070312	72.0199966430664	70.0648422241211	230673600	0.0	0.0
1358	2020-02-26 00:00:00-05:00	71.63249969482422	74.47000122070312	71.625	73.1624984741211	71.17631530761719	198054800	0.0	0.0
1359	2020-02-27 00:00:00-05:00	70.2750015258789	71.5	68.23999786376953	68.37999725341797	66.52365112304688	320605600	0.0	0.0
1360	2020-02-28 00:00:00-05:00	64.31500244140625	69.60250091552734	64.09249877929688	68.33999633789062	66.48473358154297	426510000	0.0	0.0
1361	2020-03-02 00:00:00-05:00	70.56999969482422	75.36000061035156	69.43000030517578	74.70249938964844	72.67452239990234	341397200	0.0	0.0
1362	2020-03-03 00:00:00-05:00	75.9175033569336	76.0	71.44999694824219	72.33000183105469	70.36642456054688	319475600	0.0	0.0
1363	2020-03-04 00:00:00-05:00	74.11000061035156	75.8499984741211	73.28250122070312	75.68499755859375	73.63032531738281	219178400	0.0	0.0
1364	2020-03-05 00:00:00-05:00	73.87999725341797	74.88749694824219	72.85250091552734	73.2300033569336	71.24200439453125	187572800	0.0	0.0
1365	2020-03-06 00:00:00-05:00	70.5	72.70500183105469	70.30750274658203	72.25749969482422	70.2958755493164	226176800	0.0	0.0
1366	2020-03-09 00:00:00-04:00	65.9375	69.52249908447266	65.75	66.5425033569336	64.73605346679688	286744800	0.0	0.0
1367	2020-03-10 00:00:00-04:00	69.28500366210938	71.61000061035156	67.34249877929688	71.33499908447266	69.39844512939453	285290000	0.0	0.0
1368	2020-03-11 00:00:00-04:00	69.34750366210938	70.30500030517578	67.96499633789062	68.85749816894531	66.98821258544922	255598800	0.0	0.0
1369	2020-03-12 00:00:00-04:00	63.98500061035156	67.5	62.0	62.057498931884766	60.3727912902832	418474000	0.0	0.0
1370	2020-03-13 00:00:00-04:00	66.22250366210938	69.9800033569336	63.23749923706055	69.49250030517578	67.6059341430664	370732000	0.0	0.0
1371	2020-03-16 00:00:00-04:00	60.48749923706055	64.7699966430664	60.0	60.5525016784668	58.908660888671875	322423600	0.0	0.0
1372	2020-03-17 00:00:00-04:00	61.877498626708984	64.40249633789062	59.599998474121094	63.21500015258789	61.498870849609375	324056000	0.0	0.0
1373	2020-03-18 00:00:00-04:00	59.942501068115234	62.5	59.279998779296875	61.66749954223633	59.99338150024414	300233600	0.0	0.0
1374	2020-03-19 00:00:00-04:00	61.84749984741211	63.209999084472656	60.65250015258789	61.19499969482422	59.53369903564453	271857200	0.0	0.0
1375	2020-03-20 00:00:00-04:00	61.79499816894531	62.95750045776367	57.0	57.310001373291016	55.75418472290039	401693200	0.0	0.0
1376	2020-03-23 00:00:00-04:00	57.02000045776367	57.125	53.15250015258789	56.092498779296875	54.56972885131836	336752800	0.0	0.0
1377	2020-03-24 00:00:00-04:00	59.09000015258789	61.92250061035156	58.57500076293945	61.720001220703125	60.04446029663086	287531200	0.0	0.0
1378	2020-03-25 00:00:00-04:00	62.6875	64.5625	61.07500076293945	61.380001068115234	59.713687896728516	303602000	0.0	0.0
1379	2020-03-26 00:00:00-04:00	61.630001068115234	64.66999816894531	61.59000015258789	64.61000061035156	62.855995178222656	252087200	0.0	0.0
1380	2020-03-27 00:00:00-04:00	63.1875	63.967498779296875	61.76250076293945	61.935001373291016	60.253623962402344	204216800	0.0	0.0
1381	2020-03-30 00:00:00-04:00	62.685001373291016	63.880001068115234	62.349998474121094	63.70249938964844	61.973148345947266	167976400	0.0	0.0
1382	2020-03-31 00:00:00-04:00	63.900001525878906	65.62249755859375	63.0	63.5724983215332	61.8466682434082	197002000	0.0	0.0
1383	2020-04-01 00:00:00-04:00	61.625	62.18000030517578	59.782501220703125	60.227500915527344	58.59247589111328	176218400	0.0	0.0
1384	2020-04-02 00:00:00-04:00	60.084999084472656	61.287498474121094	59.224998474121094	61.23249816894531	59.5701904296875	165934000	0.0	0.0
1385	2020-04-03 00:00:00-04:00	60.70000076293945	61.42499923706055	59.74250030517578	60.352500915527344	58.71407699584961	129880000	0.0	0.0
1386	2020-04-06 00:00:00-04:00	62.724998474121094	65.77749633789062	62.345001220703125	65.61750030517578	63.83614730834961	201820400	0.0	0.0
1387	2020-04-07 00:00:00-04:00	67.69999694824219	67.92500305175781	64.75	64.85749816894531	63.096778869628906	202887200	0.0	0.0
1388	2020-04-08 00:00:00-04:00	65.68499755859375	66.84249877929688	65.30750274658203	66.51750183105469	64.71171569824219	168895200	0.0	0.0
1389	2020-04-09 00:00:00-04:00	67.17500305175781	67.51750183105469	66.17500305175781	66.99749755859375	65.17870330810547	161834800	0.0	0.0
1390	2020-04-13 00:00:00-04:00	67.07749938964844	68.42500305175781	66.4574966430664	68.3125	66.45799255371094	131022800	0.0	0.0
1391	2020-04-14 00:00:00-04:00	70.0	72.0625	69.51249694824219	71.76249694824219	69.81431579589844	194994800	0.0	0.0
1392	2020-04-15 00:00:00-04:00	70.5999984741211	71.5824966430664	70.15750122070312	71.10749816894531	69.17710876464844	131154400	0.0	0.0
1393	2020-04-16 00:00:00-04:00	71.84500122070312	72.05000305175781	70.5875015258789	71.67250061035156	69.72676849365234	157125200	0.0	0.0
1394	2020-04-17 00:00:00-04:00	71.17250061035156	71.73750305175781	69.21499633789062	70.69999694824219	68.78067779541016	215250000	0.0	0.0
1395	2020-04-20 00:00:00-04:00	69.48750305175781	70.41999816894531	69.2125015258789	69.23249816894531	67.35301208496094	130015200	0.0	0.0
1396	2020-04-21 00:00:00-04:00	69.06999969482422	69.3125	66.35749816894531	67.09249877929688	65.27111053466797	180991600	0.0	0.0
1397	2020-04-22 00:00:00-04:00	68.40249633789062	69.4749984741211	68.05000305175781	69.0250015258789	67.15115356445312	116862400	0.0	0.0
1398	2020-04-23 00:00:00-04:00	68.96749877929688	70.4375	68.71749877929688	68.75749969482422	66.89089965820312	124814400	0.0	0.0
1399	2020-04-24 00:00:00-04:00	69.30000305175781	70.75250244140625	69.25	70.74250030517578	68.822021484375	126161200	0.0	0.0
1400	2020-04-27 00:00:00-04:00	70.44999694824219	71.13500213623047	69.98750305175781	70.7925033569336	68.87066650390625	117087600	0.0	0.0
1401	2020-04-28 00:00:00-04:00	71.2699966430664	71.4574966430664	69.55000305175781	69.6449966430664	67.75430297851562	112004800	0.0	0.0
1402	2020-04-29 00:00:00-04:00	71.18250274658203	72.4175033569336	70.97250366210938	71.93250274658203	69.97970581054688	137280800	0.0	0.0
1403	2020-04-30 00:00:00-04:00	72.48999786376953	73.63249969482422	72.0875015258789	73.44999694824219	71.45600891113281	183064000	0.0	0.0
1404	2020-05-01 00:00:00-04:00	71.5625	74.75	71.4625015258789	72.26750183105469	70.30561828613281	240616800	0.0	0.0
1405	2020-05-04 00:00:00-04:00	72.2925033569336	73.42250061035156	71.58000183105469	73.29000091552734	71.30036926269531	133568000	0.0	0.0
1406	2020-05-05 00:00:00-04:00	73.76499938964844	75.25	73.61499786376953	74.38999938964844	72.37051391601562	147751200	0.0	0.0
1407	2020-05-06 00:00:00-04:00	75.11499786376953	75.80999755859375	74.71749877929688	75.15750122070312	73.11717987060547	142333600	0.0	0.0
1408	2020-05-07 00:00:00-04:00	75.80500030517578	76.2925033569336	75.49250030517578	75.93499755859375	73.87355041503906	115215200	0.0	0.0
1409	2020-05-08 00:00:00-04:00	76.41000366210938	77.5875015258789	76.07250213623047	77.53250122070312	75.63187408447266	133838400	0.205	0.0
1410	2020-05-11 00:00:00-04:00	77.0250015258789	79.26249694824219	76.80999755859375	78.75250244140625	76.82197570800781	145946400	0.0	0.0
1411	2020-05-12 00:00:00-04:00	79.4574966430664	79.92250061035156	77.72750091552734	77.85250091552734	75.94403076171875	162301200	0.0	0.0
1412	2020-05-13 00:00:00-04:00	78.0374984741211	78.98750305175781	75.80249786376953	76.9124984741211	75.02708435058594	200622400	0.0	0.0
1413	2020-05-14 00:00:00-04:00	76.12750244140625	77.44750213623047	75.38249969482422	77.38500213623047	75.48799133300781	158929200	0.0	0.0
1414	2020-05-15 00:00:00-04:00	75.0875015258789	76.9749984741211	75.05249786376953	76.92749786376953	75.04170989990234	166348400	0.0	0.0
1415	2020-05-18 00:00:00-04:00	78.2925033569336	79.125	77.58000183105469	78.73999786376953	76.80976104736328	135178400	0.0	0.0
1416	2020-05-19 00:00:00-04:00	78.75749969482422	79.62999725341797	78.25250244140625	78.28500366210938	76.36592102050781	101729600	0.0	0.0
1417	2020-05-20 00:00:00-04:00	79.16999816894531	79.87999725341797	79.12999725341797	79.80750274658203	77.8510971069336	111504800	0.0	0.0
1418	2020-05-21 00:00:00-04:00	79.66500091552734	80.22250366210938	78.96749877929688	79.2125015258789	77.27069854736328	102688800	0.0	0.0
1419	2020-05-22 00:00:00-04:00	78.94249725341797	79.80750274658203	78.8375015258789	79.72250366210938	77.7681884765625	81803200	0.0	0.0
1420	2020-05-26 00:00:00-04:00	80.875	81.05999755859375	79.125	79.18250274658203	77.24141693115234	125522000	0.0	0.0
1421	2020-05-27 00:00:00-04:00	79.03500366210938	79.67749786376953	78.27249908447266	79.52749633789062	77.57796478271484	112945200	0.0	0.0
1422	2020-05-28 00:00:00-04:00	79.19249725341797	80.86000061035156	78.90750122070312	79.5625	77.61209869384766	133560800	0.0	0.0
1423	2020-05-29 00:00:00-04:00	79.8125	80.2874984741211	79.11750030517578	79.48500061035156	77.5364990234375	153532400	0.0	0.0
1424	2020-06-01 00:00:00-04:00	79.4375	80.5875015258789	79.30249786376953	80.4625015258789	78.49005126953125	80791200	0.0	0.0
1425	2020-06-02 00:00:00-04:00	80.1875	80.86000061035156	79.73249816894531	80.83499908447266	78.85340881347656	87642800	0.0	0.0
1426	2020-06-03 00:00:00-04:00	81.16500091552734	81.55000305175781	80.57499694824219	81.27999877929688	79.2874984741211	104491200	0.0	0.0
1427	2020-06-04 00:00:00-04:00	81.09750366210938	81.40499877929688	80.19499969482422	80.58000183105469	78.60466003417969	87560400	0.0	0.0
1428	2020-06-05 00:00:00-04:00	80.8375015258789	82.9375	80.80750274658203	82.875	80.84339141845703	137250400	0.0	0.0
1429	2020-06-08 00:00:00-04:00	82.5625	83.4000015258789	81.83000183105469	83.36499786376953	81.3213882446289	95654400	0.0	0.0
1430	2020-06-09 00:00:00-04:00	83.03500366210938	86.40249633789062	83.00250244140625	85.99749755859375	83.88936614990234	147712400	0.0	0.0
1431	2020-06-10 00:00:00-04:00	86.9749984741211	88.69249725341797	86.52249908447266	88.20999908447266	86.047607421875	166651600	0.0	0.0
1432	2020-06-11 00:00:00-04:00	87.32749938964844	87.76499938964844	83.87000274658203	83.9749984741211	81.91644287109375	201662400	0.0	0.0
1433	2020-06-12 00:00:00-04:00	86.18000030517578	86.94999694824219	83.55500030517578	84.69999694824219	82.62366485595703	200146000	0.0	0.0
1434	2020-06-15 00:00:00-04:00	83.3125	86.41999816894531	83.1449966430664	85.74749755859375	83.64547729492188	138808800	0.0	0.0
1435	2020-06-16 00:00:00-04:00	87.86499786376953	88.30000305175781	86.18000030517578	88.0199966430664	85.86227416992188	165428800	0.0	0.0
1436	2020-06-17 00:00:00-04:00	88.7874984741211	88.8499984741211	87.77249908447266	87.89749908447266	85.74278259277344	114406400	0.0	0.0
1437	2020-06-18 00:00:00-04:00	87.85250091552734	88.36250305175781	87.30500030517578	87.93250274658203	85.77693939208984	96820400	0.0	0.0
1438	2020-06-19 00:00:00-04:00	88.66000366210938	89.13999938964844	86.2874984741211	87.43000030517578	85.28675079345703	264476000	0.0	0.0
1439	2020-06-22 00:00:00-04:00	87.83499908447266	89.86499786376953	87.7874984741211	89.71749877929688	87.51815795898438	135445200	0.0	0.0
1440	2020-06-23 00:00:00-04:00	91.0	93.09500122070312	90.56749725341797	91.63249969482422	89.38621520996094	212155600	0.0	0.0
1441	2020-06-24 00:00:00-04:00	91.25	92.19750213623047	89.62999725341797	90.01499938964844	87.80836486816406	192623200	0.0	0.0
1442	2020-06-25 00:00:00-04:00	90.17500305175781	91.25	89.39250183105469	91.20999908447266	88.97406768798828	137522400	0.0	0.0
1443	2020-06-26 00:00:00-04:00	91.10250091552734	91.33000183105469	88.25499725341797	88.40750122070312	86.24028015136719	205256800	0.0	0.0
1444	2020-06-29 00:00:00-04:00	88.3125	90.5425033569336	87.81999969482422	90.44499969482422	88.22782897949219	130646000	0.0	0.0
1445	2020-06-30 00:00:00-04:00	90.0199966430664	91.49500274658203	90.0	91.19999694824219	88.9643325805664	140223200	0.0	0.0
1446	2020-07-01 00:00:00-04:00	91.27999877929688	91.83999633789062	90.97750091552734	91.02749633789062	88.79605865478516	110737200	0.0	0.0
1447	2020-07-02 00:00:00-04:00	91.9625015258789	92.61750030517578	90.91000366210938	91.02749633789062	88.79605865478516	114041600	0.0	0.0
1448	2020-07-06 00:00:00-04:00	92.5	93.94499969482422	92.46749877929688	93.4625015258789	91.1713638305664	118655600	0.0	0.0
1449	2020-07-07 00:00:00-04:00	93.85250091552734	94.65499877929688	93.05750274658203	93.17250061035156	90.88847351074219	112424400	0.0	0.0
1450	2020-07-08 00:00:00-04:00	94.18000030517578	95.375	94.08999633789062	95.34249877929688	93.00527954101562	117092000	0.0	0.0
1451	2020-07-09 00:00:00-04:00	96.26249694824219	96.31749725341797	94.67250061035156	95.75250244140625	93.40522003173828	125642800	0.0	0.0
1452	2020-07-10 00:00:00-04:00	95.33499908447266	95.9800033569336	94.70500183105469	95.91999816894531	93.5686264038086	90257200	0.0	0.0
1453	2020-07-13 00:00:00-04:00	97.26499938964844	99.95500183105469	95.25749969482422	95.47750091552734	93.1369857788086	191649200	0.0	0.0
1454	2020-07-14 00:00:00-04:00	94.83999633789062	97.25499725341797	93.87750244140625	97.05750274658203	94.67823791503906	170989200	0.0	0.0
1455	2020-07-15 00:00:00-04:00	98.98999786376953	99.24749755859375	96.48999786376953	97.7249984741211	95.32937622070312	153198000	0.0	0.0
1456	2020-07-16 00:00:00-04:00	96.5625	97.40499877929688	95.90499877929688	96.52249908447266	94.1563491821289	110577600	0.0	0.0
1457	2020-07-17 00:00:00-04:00	96.98750305175781	97.14749908447266	95.83999633789062	96.32749938964844	93.96613311767578	92186800	0.0	0.0
1458	2020-07-20 00:00:00-04:00	96.4175033569336	98.5	96.0625	98.35749816894531	95.94635772705078	90318000	0.0	0.0
1459	2020-07-21 00:00:00-04:00	99.17250061035156	99.25	96.74250030517578	97.0	94.62213897705078	103433200	0.0	0.0
1460	2020-07-22 00:00:00-04:00	96.69249725341797	97.9749984741211	96.60250091552734	97.27249908447266	94.88795471191406	89001600	0.0	0.0
1461	2020-07-23 00:00:00-04:00	96.99749755859375	97.07749938964844	92.01000213623047	92.84500122070312	90.56900024414062	197004400	0.0	0.0
1462	2020-07-24 00:00:00-04:00	90.98750305175781	92.97000122070312	89.1449966430664	92.61499786376953	90.3446273803711	185438800	0.0	0.0
1463	2020-07-27 00:00:00-04:00	93.70999908447266	94.90499877929688	93.4800033569336	94.80999755859375	92.4858169555664	121214000	0.0	0.0
1464	2020-07-28 00:00:00-04:00	94.36750030517578	94.55000305175781	93.24749755859375	93.25250244140625	90.96649932861328	103625600	0.0	0.0
1465	2020-07-29 00:00:00-04:00	93.75	95.2300033569336	93.7125015258789	95.04000091552734	92.7101821899414	90329200	0.0	0.0
1466	2020-07-30 00:00:00-04:00	94.1875	96.29750061035156	93.76750183105469	96.19000244140625	93.83200073242188	158130000	0.0	0.0
1467	2020-07-31 00:00:00-04:00	102.88500213623047	106.41500091552734	100.82499694824219	106.26000213623047	103.6551513671875	374336800	0.0	0.0
1468	2020-08-03 00:00:00-04:00	108.19999694824219	111.63749694824219	107.89250183105469	108.9375	106.26700592041016	308151200	0.0	0.0
1469	2020-08-04 00:00:00-04:00	109.13249969482422	110.79000091552734	108.38749694824219	109.66500091552734	106.97669219970703	173071600	0.0	0.0
1470	2020-08-05 00:00:00-04:00	109.37750244140625	110.39250183105469	108.89749908447266	110.0625	107.36444091796875	121776800	0.0	0.0
1471	2020-08-06 00:00:00-04:00	110.40499877929688	114.4124984741211	109.79750061035156	113.90249633789062	111.11029052734375	202428800	0.0	0.0
1472	2020-08-07 00:00:00-04:00	113.20500183105469	113.67500305175781	110.2925033569336	111.11250305175781	108.58412170410156	198045600	0.205	0.0
1473	2020-08-10 00:00:00-04:00	112.5999984741211	113.7750015258789	110.0	112.72750091552734	110.1623764038086	212403600	0.0	0.0
1474	2020-08-11 00:00:00-04:00	111.97000122070312	112.48249816894531	109.10749816894531	109.375	106.88615417480469	187902400	0.0	0.0
1475	2020-08-12 00:00:00-04:00	110.49749755859375	113.2750015258789	110.29750061035156	113.01000213623047	110.43842315673828	165598000	0.0	0.0
1476	2020-08-13 00:00:00-04:00	114.43000030517578	116.0425033569336	113.92749786376953	115.01000213623047	112.3929214477539	210082000	0.0	0.0
1477	2020-08-14 00:00:00-04:00	114.83000183105469	115.0	113.04499816894531	114.90750122070312	112.29277038574219	165565200	0.0	0.0
1478	2020-08-17 00:00:00-04:00	116.0625	116.0875015258789	113.9625015258789	114.60749816894531	111.99957275390625	119561600	0.0	0.0
1479	2020-08-18 00:00:00-04:00	114.35250091552734	116.0	114.00749969482422	115.5625	112.93286895751953	105633600	0.0	0.0
1480	2020-08-19 00:00:00-04:00	115.98249816894531	117.1624984741211	115.61000061035156	115.7074966430664	113.07453918457031	145538000	0.0	0.0
1481	2020-08-20 00:00:00-04:00	115.75	118.39250183105469	115.73249816894531	118.2750015258789	115.58364868164062	126907200	0.0	0.0
1482	2020-08-21 00:00:00-04:00	119.26249694824219	124.86750030517578	119.25	124.37000274658203	121.53994750976562	338054800	0.0	0.0
1483	2020-08-24 00:00:00-04:00	128.69749450683594	128.78500366210938	123.9375	125.85749816894531	122.99357604980469	345937600	0.0	0.0
1484	2020-08-25 00:00:00-04:00	124.69750213623047	125.18000030517578	123.05249786376953	124.82499694824219	121.98458862304688	211495600	0.0	0.0
1485	2020-08-26 00:00:00-04:00	126.18000030517578	126.99250030517578	125.0824966430664	126.52249908447266	123.64346313476562	163022400	0.0	0.0
1486	2020-08-27 00:00:00-04:00	127.14250183105469	127.48500061035156	123.8324966430664	125.01000213623047	122.1653823852539	155552400	0.0	0.0
1487	2020-08-28 00:00:00-04:00	126.01249694824219	126.44249725341797	124.57749938964844	124.80750274658203	121.96747589111328	187630000	0.0	0.0
1488	2020-08-31 00:00:00-04:00	127.58000183105469	131.0	126.0	129.0399932861328	126.10366821289062	225702700	0.0	4.0
1489	2020-09-01 00:00:00-04:00	132.75999450683594	134.8000030517578	130.52999877929688	134.17999267578125	131.126708984375	151948100	0.0	0.0
1490	2020-09-02 00:00:00-04:00	137.58999633789062	137.97999572753906	127.0	131.39999389648438	128.4099578857422	200119000	0.0	0.0
1491	2020-09-03 00:00:00-04:00	126.91000366210938	128.83999633789062	120.5	120.87999725341797	118.12934875488281	257599600	0.0	0.0
1492	2020-09-04 00:00:00-04:00	120.06999969482422	123.69999694824219	110.88999938964844	120.95999908447266	118.20753479003906	332607200	0.0	0.0
1493	2020-09-08 00:00:00-04:00	113.94999694824219	118.98999786376953	112.68000030517578	112.81999969482422	110.25274658203125	231366600	0.0	0.0
1494	2020-09-09 00:00:00-04:00	117.26000213623047	119.13999938964844	115.26000213623047	117.31999969482422	114.6503677368164	176940500	0.0	0.0
1495	2020-09-10 00:00:00-04:00	120.36000061035156	120.5	112.5	113.48999786376953	110.90752410888672	182274400	0.0	0.0
1496	2020-09-11 00:00:00-04:00	114.56999969482422	115.2300033569336	110.0	112.0	109.45142364501953	180860300	0.0	0.0
1497	2020-09-14 00:00:00-04:00	114.72000122070312	115.93000030517578	112.80000305175781	115.36000061035156	112.73497009277344	140150100	0.0	0.0
1498	2020-09-15 00:00:00-04:00	118.33000183105469	118.83000183105469	113.61000061035156	115.54000091552734	112.91087341308594	184642000	0.0	0.0
1499	2020-09-16 00:00:00-04:00	115.2300033569336	116.0	112.04000091552734	112.12999725341797	109.57845306396484	154679000	0.0	0.0
1500	2020-09-17 00:00:00-04:00	109.72000122070312	112.19999694824219	108.70999908447266	110.33999633789062	107.82919311523438	178011000	0.0	0.0
1501	2020-09-18 00:00:00-04:00	110.4000015258789	110.87999725341797	106.08999633789062	106.83999633789062	104.4088363647461	287104900	0.0	0.0
1502	2020-09-21 00:00:00-04:00	104.54000091552734	110.19000244140625	103.0999984741211	110.08000183105469	107.57511901855469	195713800	0.0	0.0
1503	2020-09-22 00:00:00-04:00	112.68000030517578	112.86000061035156	109.16000366210938	111.80999755859375	109.26575469970703	183055400	0.0	0.0
1504	2020-09-23 00:00:00-04:00	111.62000274658203	112.11000061035156	106.7699966430664	107.12000274658203	104.6824722290039	150718700	0.0	0.0
1505	2020-09-24 00:00:00-04:00	105.16999816894531	110.25	105.0	108.22000122070312	105.7574462890625	167743300	0.0	0.0
1506	2020-09-25 00:00:00-04:00	108.43000030517578	112.44000244140625	107.66999816894531	112.27999877929688	109.72505187988281	149981400	0.0	0.0
1507	2020-09-28 00:00:00-04:00	115.01000213623047	115.31999969482422	112.77999877929688	114.95999908447266	112.34407806396484	137672400	0.0	0.0
1508	2020-09-29 00:00:00-04:00	114.55000305175781	115.30999755859375	113.56999969482422	114.08999633789062	111.49386596679688	99382200	0.0	0.0
1509	2020-09-30 00:00:00-04:00	113.79000091552734	117.26000213623047	113.62000274658203	115.80999755859375	113.17472076416016	142675200	0.0	0.0
1510	2020-10-01 00:00:00-04:00	117.63999938964844	117.72000122070312	115.83000183105469	116.79000091552734	114.13240814208984	116120400	0.0	0.0
1511	2020-10-02 00:00:00-04:00	112.88999938964844	115.37000274658203	112.22000122070312	113.0199966430664	110.44820404052734	144712000	0.0	0.0
1512	2020-10-05 00:00:00-04:00	113.91000366210938	116.6500015258789	113.55000305175781	116.5	113.84901428222656	106243800	0.0	0.0
1513	2020-10-06 00:00:00-04:00	115.69999694824219	116.12000274658203	112.25	113.16000366210938	110.58503723144531	161498200	0.0	0.0
1514	2020-10-07 00:00:00-04:00	114.62000274658203	115.55000305175781	114.12999725341797	115.08000183105469	112.46133422851562	96849000	0.0	0.0
1515	2020-10-08 00:00:00-04:00	116.25	116.4000015258789	114.58999633789062	114.97000122070312	112.35384368896484	83477200	0.0	0.0
1516	2020-10-09 00:00:00-04:00	115.27999877929688	117.0	114.91999816894531	116.97000122070312	114.3083267211914	100506900	0.0	0.0
1517	2020-10-12 00:00:00-04:00	120.05999755859375	125.18000030517578	119.27999877929688	124.4000015258789	121.56929016113281	240226800	0.0	0.0
1518	2020-10-13 00:00:00-04:00	125.2699966430664	125.38999938964844	119.6500015258789	121.0999984741211	118.34435272216797	262330500	0.0	0.0
1519	2020-10-14 00:00:00-04:00	121.0	123.02999877929688	119.62000274658203	121.19000244140625	118.43231201171875	150712000	0.0	0.0
1520	2020-10-15 00:00:00-04:00	118.72000122070312	121.19999694824219	118.1500015258789	120.70999908447266	117.96320343017578	112559200	0.0	0.0
1521	2020-10-16 00:00:00-04:00	121.27999877929688	121.55000305175781	118.80999755859375	119.0199966430664	116.31169128417969	115393800	0.0	0.0
1522	2020-10-19 00:00:00-04:00	119.95999908447266	120.41999816894531	115.66000366210938	115.9800033569336	113.3408432006836	120639300	0.0	0.0
1523	2020-10-20 00:00:00-04:00	116.19999694824219	118.9800033569336	115.62999725341797	117.51000213623047	114.8360366821289	124423700	0.0	0.0
1524	2020-10-21 00:00:00-04:00	116.66999816894531	118.70999908447266	116.44999694824219	116.87000274658203	114.21060180664062	89946000	0.0	0.0
1525	2020-10-22 00:00:00-04:00	117.44999694824219	118.04000091552734	114.58999633789062	115.75	113.11608123779297	101988000	0.0	0.0
1526	2020-10-23 00:00:00-04:00	116.38999938964844	116.55000305175781	114.27999877929688	115.04000091552734	112.4222412109375	82572600	0.0	0.0
1527	2020-10-26 00:00:00-04:00	114.01000213623047	116.55000305175781	112.87999725341797	115.05000305175781	112.43202209472656	111850700	0.0	0.0
1528	2020-10-27 00:00:00-04:00	115.48999786376953	117.27999877929688	114.54000091552734	116.5999984741211	113.9467544555664	92276800	0.0	0.0
1529	2020-10-28 00:00:00-04:00	115.05000305175781	115.43000030517578	111.0999984741211	111.19999694824219	108.66962432861328	143937800	0.0	0.0
1530	2020-10-29 00:00:00-04:00	112.37000274658203	116.93000030517578	112.19999694824219	115.31999969482422	112.69586944580078	146129200	0.0	0.0
1531	2020-10-30 00:00:00-04:00	111.05999755859375	111.98999786376953	107.72000122070312	108.86000061035156	106.38287353515625	190272600	0.0	0.0
1532	2020-11-02 00:00:00-05:00	109.11000061035156	110.68000030517578	107.31999969482422	108.7699966430664	106.29492950439453	122866900	0.0	0.0
1533	2020-11-03 00:00:00-05:00	109.66000366210938	111.48999786376953	108.7300033569336	110.44000244140625	107.92691802978516	107624400	0.0	0.0
1534	2020-11-04 00:00:00-05:00	114.13999938964844	115.58999633789062	112.3499984741211	114.94999694824219	112.33428955078125	138235500	0.0	0.0
1535	2020-11-05 00:00:00-05:00	117.94999694824219	119.62000274658203	116.87000274658203	119.02999877929688	116.32146453857422	126387100	0.0	0.0
1536	2020-11-06 00:00:00-05:00	118.31999969482422	119.19999694824219	116.12999725341797	118.69000244140625	116.18930053710938	114457900	0.205	0.0
1537	2020-11-09 00:00:00-05:00	120.5	121.98999786376953	116.05000305175781	116.31999969482422	113.8692398071289	154515300	0.0	0.0
1538	2020-11-10 00:00:00-05:00	115.55000305175781	117.58999633789062	114.12999725341797	115.97000122070312	113.52661895751953	138023400	0.0	0.0
1539	2020-11-11 00:00:00-05:00	117.19000244140625	119.62999725341797	116.44000244140625	119.48999786376953	116.97244262695312	112295000	0.0	0.0
1540	2020-11-12 00:00:00-05:00	119.62000274658203	120.52999877929688	118.56999969482422	119.20999908447266	116.6983413696289	103162300	0.0	0.0
1541	2020-11-13 00:00:00-05:00	119.44000244140625	119.66999816894531	117.87000274658203	119.26000213623047	116.7472915649414	81581900	0.0	0.0
1542	2020-11-16 00:00:00-05:00	118.91999816894531	120.98999786376953	118.1500015258789	120.30000305175781	117.76538848876953	91183000	0.0	0.0
1543	2020-11-17 00:00:00-05:00	119.55000305175781	120.66999816894531	118.95999908447266	119.38999938964844	116.87455749511719	74271000	0.0	0.0
1544	2020-11-18 00:00:00-05:00	118.61000061035156	119.81999969482422	118.0	118.02999877929688	115.54320526123047	76322100	0.0	0.0
1545	2020-11-19 00:00:00-05:00	117.58999633789062	119.05999755859375	116.80999755859375	118.63999938964844	116.14035034179688	74113000	0.0	0.0
1546	2020-11-20 00:00:00-05:00	118.63999938964844	118.7699966430664	117.29000091552734	117.33999633789062	114.86773681640625	73604300	0.0	0.0
1547	2020-11-23 00:00:00-05:00	117.18000030517578	117.62000274658203	113.75	113.8499984741211	111.4512710571289	127959300	0.0	0.0
1548	2020-11-24 00:00:00-05:00	113.91000366210938	115.8499984741211	112.58999633789062	115.16999816894531	112.74347686767578	113874200	0.0	0.0
1549	2020-11-25 00:00:00-05:00	115.55000305175781	116.75	115.16999816894531	116.02999877929688	113.5853500366211	76499200	0.0	0.0
1550	2020-11-27 00:00:00-05:00	116.56999969482422	117.48999786376953	116.22000122070312	116.58999633789062	114.13352966308594	46691300	0.0	0.0
1551	2020-11-30 00:00:00-05:00	116.97000122070312	120.97000122070312	116.80999755859375	119.05000305175781	116.54171752929688	169410200	0.0	0.0
1552	2020-12-01 00:00:00-05:00	121.01000213623047	123.47000122070312	120.01000213623047	122.72000122070312	120.13438415527344	127728200	0.0	0.0
1553	2020-12-02 00:00:00-05:00	122.0199966430664	123.37000274658203	120.88999938964844	123.08000183105469	120.48680877685547	89004200	0.0	0.0
1554	2020-12-03 00:00:00-05:00	123.5199966430664	123.77999877929688	122.20999908447266	122.94000244140625	120.34974670410156	78967600	0.0	0.0
1555	2020-12-04 00:00:00-05:00	122.5999984741211	122.86000061035156	121.5199966430664	122.25	119.67428588867188	78260400	0.0	0.0
1556	2020-12-07 00:00:00-05:00	122.30999755859375	124.56999969482422	122.25	123.75	121.14268493652344	86712000	0.0	0.0
1557	2020-12-08 00:00:00-05:00	124.37000274658203	124.9800033569336	123.08999633789062	124.37999725341797	121.7594223022461	82225500	0.0	0.0
1558	2020-12-09 00:00:00-05:00	124.52999877929688	125.94999694824219	121.0	121.77999877929688	119.2142105102539	115089200	0.0	0.0
1559	2020-12-10 00:00:00-05:00	120.5	123.87000274658203	120.1500015258789	123.23999786376953	120.6434326171875	81312200	0.0	0.0
1560	2020-12-11 00:00:00-05:00	122.43000030517578	122.76000213623047	120.55000305175781	122.41000366210938	119.83092498779297	86939800	0.0	0.0
1561	2020-12-14 00:00:00-05:00	122.5999984741211	123.3499984741211	121.54000091552734	121.77999877929688	119.2142105102539	79184500	0.0	0.0
1562	2020-12-15 00:00:00-05:00	124.33999633789062	127.9000015258789	124.12999725341797	127.87999725341797	125.1856689453125	157243700	0.0	0.0
1563	2020-12-16 00:00:00-05:00	127.41000366210938	128.3699951171875	126.55999755859375	127.80999755859375	125.11715698242188	98208600	0.0	0.0
1564	2020-12-17 00:00:00-05:00	128.89999389648438	129.5800018310547	128.0399932861328	128.6999969482422	125.98839569091797	94359800	0.0	0.0
1565	2020-12-18 00:00:00-05:00	128.9600067138672	129.10000610351562	126.12000274658203	126.66000366210938	123.99138641357422	192541500	0.0	0.0
1566	2020-12-21 00:00:00-05:00	125.0199966430664	128.30999755859375	123.44999694824219	128.22999572753906	125.52830505371094	121251600	0.0	0.0
1567	2020-12-22 00:00:00-05:00	131.61000061035156	134.41000366210938	129.64999389648438	131.8800048828125	129.10140991210938	168904800	0.0	0.0
1568	2020-12-23 00:00:00-05:00	132.16000366210938	132.42999267578125	130.77999877929688	130.9600067138672	128.20079040527344	88223700	0.0	0.0
1569	2020-12-24 00:00:00-05:00	131.32000732421875	133.4600067138672	131.10000610351562	131.97000122070312	129.1894989013672	54930100	0.0	0.0
1570	2020-12-28 00:00:00-05:00	133.99000549316406	137.33999633789062	133.50999450683594	136.69000244140625	133.81007385253906	124486200	0.0	0.0
1571	2020-12-29 00:00:00-05:00	138.0500030517578	138.7899932861328	134.33999633789062	134.8699951171875	132.02841186523438	121047300	0.0	0.0
1572	2020-12-30 00:00:00-05:00	135.5800018310547	135.99000549316406	133.39999389648438	133.72000122070312	130.9026336669922	96452100	0.0	0.0
1573	2020-12-31 00:00:00-05:00	134.0800018310547	134.74000549316406	131.72000122070312	132.69000244140625	129.89434814453125	99116600	0.0	0.0
1574	2021-01-04 00:00:00-05:00	133.52000427246094	133.61000061035156	126.76000213623047	129.41000366210938	126.68342590332031	143301900	0.0	0.0
1575	2021-01-05 00:00:00-05:00	128.88999938964844	131.74000549316406	128.42999267578125	131.00999450683594	128.24972534179688	97664900	0.0	0.0
1576	2021-01-06 00:00:00-05:00	127.72000122070312	131.0500030517578	126.37999725341797	126.5999984741211	123.93264770507812	155088000	0.0	0.0
1577	2021-01-07 00:00:00-05:00	128.36000061035156	131.6300048828125	127.86000061035156	130.9199981689453	128.16163635253906	109578200	0.0	0.0
1578	2021-01-08 00:00:00-05:00	132.42999267578125	132.6300048828125	130.22999572753906	132.0500030517578	129.26783752441406	105158200	0.0	0.0
1579	2021-01-11 00:00:00-05:00	129.19000244140625	130.1699981689453	128.5	128.97999572753906	126.26251220703125	100384500	0.0	0.0
1580	2021-01-12 00:00:00-05:00	128.5	129.69000244140625	126.86000061035156	128.8000030517578	126.08628845214844	91951100	0.0	0.0
1581	2021-01-13 00:00:00-05:00	128.75999450683594	131.4499969482422	128.49000549316406	130.88999938964844	128.1322479248047	88636800	0.0	0.0
1582	2021-01-14 00:00:00-05:00	130.8000030517578	131.0	128.75999450683594	128.91000366210938	126.19397735595703	90221800	0.0	0.0
1583	2021-01-15 00:00:00-05:00	128.77999877929688	130.22000122070312	127.0	127.13999938964844	124.4612808227539	111598500	0.0	0.0
1584	2021-01-19 00:00:00-05:00	127.77999877929688	128.7100067138672	126.94000244140625	127.83000183105469	125.13671875	90757300	0.0	0.0
1585	2021-01-20 00:00:00-05:00	128.66000366210938	132.49000549316406	128.5500030517578	132.02999877929688	129.2482452392578	104319500	0.0	0.0
1586	2021-01-21 00:00:00-05:00	133.8000030517578	139.6699981689453	133.58999633789062	136.8699951171875	133.9862823486328	120150900	0.0	0.0
1587	2021-01-22 00:00:00-05:00	136.27999877929688	139.85000610351562	135.02000427246094	139.07000732421875	136.1399383544922	114459400	0.0	0.0
1588	2021-01-25 00:00:00-05:00	143.07000732421875	145.08999633789062	136.5399932861328	142.9199981689453	139.9088134765625	157611700	0.0	0.0
1589	2021-01-26 00:00:00-05:00	143.60000610351562	144.3000030517578	141.3699951171875	143.16000366210938	140.1437530517578	98390600	0.0	0.0
1590	2021-01-27 00:00:00-05:00	143.42999267578125	144.3000030517578	140.41000366210938	142.05999755859375	139.06692504882812	140843800	0.0	0.0
1591	2021-01-28 00:00:00-05:00	139.52000427246094	141.99000549316406	136.6999969482422	137.08999633789062	134.20162963867188	142621100	0.0	0.0
1592	2021-01-29 00:00:00-05:00	135.8300018310547	136.74000549316406	130.2100067138672	131.9600067138672	129.17970275878906	177523800	0.0	0.0
1593	2021-02-01 00:00:00-05:00	133.75	135.3800048828125	130.92999267578125	134.13999938964844	131.3137969970703	106239800	0.0	0.0
1594	2021-02-02 00:00:00-05:00	135.72999572753906	136.30999755859375	134.61000061035156	134.99000549316406	132.14588928222656	83305400	0.0	0.0
1595	2021-02-03 00:00:00-05:00	135.75999450683594	135.77000427246094	133.61000061035156	133.94000244140625	131.1179962158203	89880900	0.0	0.0
1596	2021-02-04 00:00:00-05:00	136.3000030517578	137.39999389648438	134.58999633789062	137.38999938964844	134.4953155517578	84183100	0.0	0.0
1597	2021-02-05 00:00:00-05:00	137.35000610351562	137.4199981689453	135.86000061035156	136.75999450683594	134.0786590576172	75693800	0.205	0.0
1598	2021-02-08 00:00:00-05:00	136.02999877929688	136.9600067138672	134.9199981689453	136.91000366210938	134.22572326660156	71297200	0.0	0.0
1599	2021-02-09 00:00:00-05:00	136.6199951171875	137.8800048828125	135.85000610351562	136.00999450683594	133.3433074951172	76774200	0.0	0.0
1600	2021-02-10 00:00:00-05:00	136.47999572753906	136.99000549316406	134.39999389648438	135.38999938964844	132.73550415039062	73046600	0.0	0.0
1601	2021-02-11 00:00:00-05:00	135.89999389648438	136.38999938964844	133.77000427246094	135.1300048828125	132.4805908203125	64280000	0.0	0.0
1602	2021-02-12 00:00:00-05:00	134.35000610351562	135.52999877929688	133.69000244140625	135.3699951171875	132.7158966064453	60145100	0.0	0.0
1603	2021-02-16 00:00:00-05:00	135.49000549316406	136.00999450683594	132.7899932861328	133.19000244140625	130.57862854003906	80576300	0.0	0.0
1604	2021-02-17 00:00:00-05:00	131.25	132.22000122070312	129.47000122070312	130.83999633789062	128.2747039794922	97918500	0.0	0.0
1605	2021-02-18 00:00:00-05:00	129.1999969482422	130.0	127.41000366210938	129.7100067138672	127.1668701171875	96856700	0.0	0.0
1606	2021-02-19 00:00:00-05:00	130.24000549316406	130.7100067138672	128.8000030517578	129.8699951171875	127.32371520996094	87668800	0.0	0.0
1607	2021-02-22 00:00:00-05:00	128.00999450683594	129.72000122070312	125.5999984741211	126.0	123.52957916259766	103916400	0.0	0.0
1608	2021-02-23 00:00:00-05:00	123.76000213623047	126.70999908447266	118.38999938964844	125.86000061035156	123.39234924316406	158273000	0.0	0.0
1609	2021-02-24 00:00:00-05:00	124.94000244140625	125.55999755859375	122.2300033569336	125.3499984741211	122.89236450195312	111039900	0.0	0.0
1610	2021-02-25 00:00:00-05:00	124.68000030517578	126.45999908447266	120.54000091552734	120.98999786376953	118.6178207397461	148199500	0.0	0.0
1611	2021-02-26 00:00:00-05:00	122.58999633789062	124.8499984741211	121.19999694824219	121.26000213623047	118.88253784179688	164560400	0.0	0.0
1612	2021-03-01 00:00:00-05:00	123.75	127.93000030517578	122.79000091552734	127.79000091552734	125.28448486328125	116307900	0.0	0.0
1613	2021-03-02 00:00:00-05:00	128.41000366210938	128.72000122070312	125.01000213623047	125.12000274658203	122.66686248779297	102260900	0.0	0.0
1614	2021-03-03 00:00:00-05:00	124.80999755859375	125.70999908447266	121.83999633789062	122.05999755859375	119.66683959960938	112966300	0.0	0.0
1615	2021-03-04 00:00:00-05:00	121.75	123.5999984741211	118.62000274658203	120.12999725341797	117.7746810913086	178155000	0.0	0.0
1616	2021-03-05 00:00:00-05:00	120.9800033569336	121.94000244140625	117.56999969482422	121.41999816894531	119.03939819335938	153766600	0.0	0.0
1617	2021-03-08 00:00:00-05:00	120.93000030517578	121.0	116.20999908447266	116.36000061035156	114.07861328125	154376600	0.0	0.0
1618	2021-03-09 00:00:00-05:00	119.02999877929688	122.05999755859375	118.79000091552734	121.08999633789062	118.71585083007812	129525800	0.0	0.0
1619	2021-03-10 00:00:00-05:00	121.69000244140625	122.16999816894531	119.44999694824219	119.9800033569336	117.62763214111328	111943300	0.0	0.0
1620	2021-03-11 00:00:00-05:00	122.54000091552734	123.20999908447266	121.26000213623047	121.95999908447266	119.56880950927734	103026500	0.0	0.0
1621	2021-03-12 00:00:00-05:00	120.4000015258789	121.16999816894531	119.16000366210938	121.02999877929688	118.65703582763672	88105100	0.0	0.0
1622	2021-03-15 00:00:00-04:00	121.41000366210938	124.0	120.41999816894531	123.98999786376953	121.55899810791016	92403800	0.0	0.0
1623	2021-03-16 00:00:00-04:00	125.69999694824219	127.22000122070312	124.72000122070312	125.56999969482422	123.1080322265625	115227900	0.0	0.0
1624	2021-03-17 00:00:00-04:00	124.05000305175781	125.86000061035156	122.33999633789062	124.76000213623047	122.31391143798828	111932600	0.0	0.0
1625	2021-03-18 00:00:00-04:00	122.87999725341797	123.18000030517578	120.31999969482422	120.52999877929688	118.16683959960938	121229700	0.0	0.0
1626	2021-03-19 00:00:00-04:00	119.9000015258789	121.43000030517578	119.68000030517578	119.98999786376953	117.6374282836914	185549500	0.0	0.0
1627	2021-03-22 00:00:00-04:00	120.33000183105469	123.87000274658203	120.26000213623047	123.38999938964844	120.97077941894531	111912300	0.0	0.0
1628	2021-03-23 00:00:00-04:00	123.33000183105469	124.23999786376953	122.13999938964844	122.54000091552734	120.13744354248047	95467100	0.0	0.0
1629	2021-03-24 00:00:00-04:00	122.81999969482422	122.9000015258789	120.06999969482422	120.08999633789062	117.73546600341797	88530500	0.0	0.0
1630	2021-03-25 00:00:00-04:00	119.54000091552734	121.66000366210938	119.0	120.58999633789062	118.22566223144531	98844700	0.0	0.0
1631	2021-03-26 00:00:00-04:00	120.3499984741211	121.4800033569336	118.91999816894531	121.20999908447266	118.8335189819336	94071200	0.0	0.0
1632	2021-03-29 00:00:00-04:00	121.6500015258789	122.58000183105469	120.7300033569336	121.38999938964844	119.00997161865234	80819200	0.0	0.0
1633	2021-03-30 00:00:00-04:00	120.11000061035156	120.4000015258789	118.86000061035156	119.9000015258789	117.54918670654297	85671900	0.0	0.0
1634	2021-03-31 00:00:00-04:00	121.6500015258789	123.5199966430664	121.1500015258789	122.1500015258789	119.75508117675781	118323800	0.0	0.0
1635	2021-04-01 00:00:00-04:00	123.66000366210938	124.18000030517578	122.48999786376953	123.0	120.58840942382812	75089100	0.0	0.0
1636	2021-04-05 00:00:00-04:00	123.87000274658203	126.16000366210938	123.06999969482422	125.9000015258789	123.43157196044922	88651200	0.0	0.0
1637	2021-04-06 00:00:00-04:00	126.5	127.12999725341797	125.6500015258789	126.20999908447266	123.73548126220703	80171300	0.0	0.0
1638	2021-04-07 00:00:00-04:00	125.83000183105469	127.91999816894531	125.13999938964844	127.9000015258789	125.3923568725586	83466700	0.0	0.0
1639	2021-04-08 00:00:00-04:00	128.9499969482422	130.38999938964844	128.52000427246094	130.36000061035156	127.80414581298828	88844600	0.0	0.0
1640	2021-04-09 00:00:00-04:00	129.8000030517578	133.0399932861328	129.47000122070312	133.0	130.392333984375	106686700	0.0	0.0
1641	2021-04-12 00:00:00-04:00	132.52000427246094	132.85000610351562	130.6300048828125	131.24000549316406	128.6668701171875	91420000	0.0	0.0
1642	2021-04-13 00:00:00-04:00	132.44000244140625	134.66000366210938	131.92999267578125	134.42999267578125	131.79429626464844	91266500	0.0	0.0
1643	2021-04-14 00:00:00-04:00	134.94000244140625	135.0	131.66000366210938	132.02999877929688	129.44137573242188	87222800	0.0	0.0
1644	2021-04-15 00:00:00-04:00	133.82000732421875	135.0	133.63999938964844	134.5	131.86297607421875	89347100	0.0	0.0
1645	2021-04-16 00:00:00-04:00	134.3000030517578	134.6699981689453	133.27999877929688	134.16000366210938	131.52960205078125	84922400	0.0	0.0
1646	2021-04-19 00:00:00-04:00	133.50999450683594	135.47000122070312	133.33999633789062	134.83999633789062	132.1962890625	94264200	0.0	0.0
1647	2021-04-20 00:00:00-04:00	135.02000427246094	135.52999877929688	131.80999755859375	133.11000061035156	130.50021362304688	94812300	0.0	0.0
1648	2021-04-21 00:00:00-04:00	132.36000061035156	133.75	131.3000030517578	133.5	130.882568359375	68847100	0.0	0.0
1649	2021-04-22 00:00:00-04:00	133.0399932861328	134.14999389648438	131.41000366210938	131.94000244140625	129.35313415527344	84566500	0.0	0.0
1650	2021-04-23 00:00:00-04:00	132.16000366210938	135.1199951171875	132.16000366210938	134.32000732421875	131.68649291992188	78657500	0.0	0.0
1651	2021-04-26 00:00:00-04:00	134.8300018310547	135.05999755859375	133.55999755859375	134.72000122070312	132.0786590576172	66905100	0.0	0.0
1652	2021-04-27 00:00:00-04:00	135.00999450683594	135.41000366210938	134.11000061035156	134.38999938964844	131.755126953125	66015800	0.0	0.0
1653	2021-04-28 00:00:00-04:00	134.30999755859375	135.02000427246094	133.0800018310547	133.5800018310547	130.96096801757812	107760100	0.0	0.0
1654	2021-04-29 00:00:00-04:00	136.47000122070312	137.07000732421875	132.4499969482422	133.47999572753906	130.8629608154297	151101000	0.0	0.0
1655	2021-04-30 00:00:00-04:00	131.77999877929688	133.55999755859375	131.07000732421875	131.4600067138672	128.882568359375	109839500	0.0	0.0
1656	2021-05-03 00:00:00-04:00	132.0399932861328	134.07000732421875	131.8300018310547	132.5399932861328	129.94137573242188	75135100	0.0	0.0
1657	2021-05-04 00:00:00-04:00	131.19000244140625	131.49000549316406	126.69999694824219	127.8499984741211	125.34332275390625	137564700	0.0	0.0
1658	2021-05-05 00:00:00-04:00	129.1999969482422	130.4499969482422	127.97000122070312	128.10000610351562	125.58843231201172	84000900	0.0	0.0
1659	2021-05-06 00:00:00-04:00	127.88999938964844	129.75	127.12999725341797	129.74000549316406	127.19630432128906	78128300	0.0	0.0
1660	2021-05-07 00:00:00-04:00	130.85000610351562	131.25999450683594	129.47999572753906	130.2100067138672	127.8739013671875	78973300	0.22	0.0
1661	2021-05-10 00:00:00-04:00	129.41000366210938	129.5399932861328	126.80999755859375	126.8499984741211	124.57418060302734	88071200	0.0	0.0
1662	2021-05-11 00:00:00-04:00	123.5	126.2699966430664	122.7699966430664	125.91000366210938	123.65105438232422	126142800	0.0	0.0
1663	2021-05-12 00:00:00-04:00	123.4000015258789	124.63999938964844	122.25	122.7699966430664	120.56737518310547	112172300	0.0	0.0
1664	2021-05-13 00:00:00-04:00	124.58000183105469	126.1500015258789	124.26000213623047	124.97000122070312	122.7279052734375	105861300	0.0	0.0
1665	2021-05-14 00:00:00-04:00	126.25	127.88999938964844	125.8499984741211	127.44999694824219	125.16340637207031	81918000	0.0	0.0
1666	2021-05-17 00:00:00-04:00	126.81999969482422	126.93000030517578	125.16999816894531	126.2699966430664	124.00458526611328	74244600	0.0	0.0
1667	2021-05-18 00:00:00-04:00	126.55999755859375	126.98999786376953	124.77999877929688	124.8499984741211	122.61006927490234	63342900	0.0	0.0
1668	2021-05-19 00:00:00-04:00	123.16000366210938	124.91999816894531	122.86000061035156	124.69000244140625	122.45292663574219	92612000	0.0	0.0
1669	2021-05-20 00:00:00-04:00	125.2300033569336	127.72000122070312	125.0999984741211	127.30999755859375	125.02591705322266	76857100	0.0	0.0
1670	2021-05-21 00:00:00-04:00	127.81999969482422	128.0	125.20999908447266	125.43000030517578	123.1796646118164	79295400	0.0	0.0
1671	2021-05-24 00:00:00-04:00	126.01000213623047	127.94000244140625	125.94000244140625	127.0999984741211	124.81969451904297	63092900	0.0	0.0
1672	2021-05-25 00:00:00-04:00	127.81999969482422	128.32000732421875	126.31999969482422	126.9000015258789	124.623291015625	72009500	0.0	0.0
1673	2021-05-26 00:00:00-04:00	126.95999908447266	127.38999938964844	126.41999816894531	126.8499984741211	124.57418060302734	56575900	0.0	0.0
1674	2021-05-27 00:00:00-04:00	126.44000244140625	127.63999938964844	125.08000183105469	125.27999877929688	123.03234100341797	94625600	0.0	0.0
1675	2021-05-28 00:00:00-04:00	125.56999969482422	125.80000305175781	124.55000305175781	124.61000061035156	122.37435913085938	71311100	0.0	0.0
1676	2021-06-01 00:00:00-04:00	125.08000183105469	125.3499984741211	123.94000244140625	124.27999877929688	122.05027770996094	67637100	0.0	0.0
1677	2021-06-02 00:00:00-04:00	124.27999877929688	125.23999786376953	124.05000305175781	125.05999755859375	122.8162841796875	59278900	0.0	0.0
1678	2021-06-03 00:00:00-04:00	124.68000030517578	124.8499984741211	123.12999725341797	123.54000091552734	121.32355499267578	76229200	0.0	0.0
1679	2021-06-04 00:00:00-04:00	124.06999969482422	126.16000366210938	123.8499984741211	125.88999938964844	123.63139343261719	75169300	0.0	0.0
1680	2021-06-07 00:00:00-04:00	126.16999816894531	126.31999969482422	124.83000183105469	125.9000015258789	123.6412124633789	71057600	0.0	0.0
1681	2021-06-08 00:00:00-04:00	126.5999984741211	128.4600067138672	126.20999908447266	126.73999786376953	124.46615600585938	74403800	0.0	0.0
1682	2021-06-09 00:00:00-04:00	127.20999908447266	127.75	126.5199966430664	127.12999725341797	124.84915161132812	56877900	0.0	0.0
1683	2021-06-10 00:00:00-04:00	127.0199966430664	128.19000244140625	125.94000244140625	126.11000061035156	123.84745788574219	71186400	0.0	0.0
1684	2021-06-11 00:00:00-04:00	126.52999877929688	127.44000244140625	126.0999984741211	127.3499984741211	125.0652084350586	53522400	0.0	0.0
1685	2021-06-14 00:00:00-04:00	127.81999969482422	130.5399932861328	127.06999969482422	130.47999572753906	128.13905334472656	96906500	0.0	0.0
1686	2021-06-15 00:00:00-04:00	129.94000244140625	130.60000610351562	129.38999938964844	129.63999938964844	127.31412506103516	62746300	0.0	0.0
1687	2021-06-16 00:00:00-04:00	130.3699951171875	130.88999938964844	128.4600067138672	130.14999389648438	127.81499481201172	91815000	0.0	0.0
1688	2021-06-17 00:00:00-04:00	129.8000030517578	132.5500030517578	129.64999389648438	131.7899932861328	129.425537109375	96721700	0.0	0.0
1689	2021-06-18 00:00:00-04:00	130.7100067138672	131.50999450683594	130.24000549316406	130.4600067138672	128.11940002441406	108953300	0.0	0.0
1690	2021-06-21 00:00:00-04:00	130.3000030517578	132.41000366210938	129.2100067138672	132.3000030517578	129.9263916015625	79663300	0.0	0.0
1691	2021-06-22 00:00:00-04:00	132.1300048828125	134.0800018310547	131.6199951171875	133.97999572753906	131.57626342773438	74783600	0.0	0.0
1692	2021-06-23 00:00:00-04:00	133.77000427246094	134.32000732421875	133.22999572753906	133.6999969482422	131.30126953125	60214200	0.0	0.0
1693	2021-06-24 00:00:00-04:00	134.4499969482422	134.63999938964844	132.92999267578125	133.41000366210938	131.0165252685547	68711000	0.0	0.0
1694	2021-06-25 00:00:00-04:00	133.4600067138672	133.88999938964844	132.80999755859375	133.11000061035156	130.72186279296875	70783700	0.0	0.0
1695	2021-06-28 00:00:00-04:00	133.41000366210938	135.25	133.35000610351562	134.77999877929688	132.3618927001953	62111300	0.0	0.0
1696	2021-06-29 00:00:00-04:00	134.8000030517578	136.49000549316406	134.35000610351562	136.3300018310547	133.8841094970703	64556100	0.0	0.0
1697	2021-06-30 00:00:00-04:00	136.1699981689453	137.41000366210938	135.8699951171875	136.9600067138672	134.50277709960938	63261400	0.0	0.0
1698	2021-07-01 00:00:00-04:00	136.60000610351562	137.3300018310547	135.75999450683594	137.27000427246094	134.80723571777344	52485800	0.0	0.0
1699	2021-07-02 00:00:00-04:00	137.89999389648438	140.0	137.75	139.9600067138672	137.448974609375	78852600	0.0	0.0
1700	2021-07-06 00:00:00-04:00	140.07000732421875	143.14999389648438	140.07000732421875	142.02000427246094	139.47203063964844	108181800	0.0	0.0
1701	2021-07-07 00:00:00-04:00	143.5399932861328	144.88999938964844	142.66000366210938	144.57000732421875	141.9762725830078	104911600	0.0	0.0
1702	2021-07-08 00:00:00-04:00	141.5800018310547	144.05999755859375	140.6699981689453	143.24000549316406	140.67010498046875	105575500	0.0	0.0
1703	2021-07-09 00:00:00-04:00	142.75	145.64999389648438	142.64999389648438	145.11000061035156	142.50657653808594	99890800	0.0	0.0
1704	2021-07-12 00:00:00-04:00	146.2100067138672	146.32000732421875	144.0	144.5	141.90750122070312	76299700	0.0	0.0
1705	2021-07-13 00:00:00-04:00	144.02999877929688	147.4600067138672	143.6300048828125	145.63999938964844	143.0270538330078	100827100	0.0	0.0
1706	2021-07-14 00:00:00-04:00	148.10000610351562	149.57000732421875	147.67999267578125	149.14999389648438	146.4740753173828	127050800	0.0	0.0
1707	2021-07-15 00:00:00-04:00	149.24000549316406	150.0	147.08999633789062	148.47999572753906	145.8161163330078	106820300	0.0	0.0
1708	2021-07-16 00:00:00-04:00	148.4600067138672	149.75999450683594	145.8800048828125	146.38999938964844	143.7635955810547	93251400	0.0	0.0
1709	2021-07-19 00:00:00-04:00	143.75	144.07000732421875	141.6699981689453	142.4499969482422	139.894287109375	121434600	0.0	0.0
1710	2021-07-20 00:00:00-04:00	143.4600067138672	147.10000610351562	142.9600067138672	146.14999389648438	143.52789306640625	96350000	0.0	0.0
1711	2021-07-21 00:00:00-04:00	145.52999877929688	146.1300048828125	144.6300048828125	145.39999389648438	142.7913818359375	74993500	0.0	0.0
1712	2021-07-22 00:00:00-04:00	145.94000244140625	148.1999969482422	145.80999755859375	146.8000030517578	144.166259765625	77338200	0.0	0.0
1713	2021-07-23 00:00:00-04:00	147.5500030517578	148.72000122070312	146.9199981689453	148.55999755859375	145.89466857910156	71447400	0.0	0.0
1714	2021-07-26 00:00:00-04:00	148.27000427246094	149.8300018310547	147.6999969482422	148.99000549316406	146.31698608398438	72434100	0.0	0.0
1715	2021-07-27 00:00:00-04:00	149.1199951171875	149.2100067138672	145.5500030517578	146.77000427246094	144.13677978515625	104818600	0.0	0.0
1716	2021-07-28 00:00:00-04:00	144.80999755859375	146.97000122070312	142.5399932861328	144.97999572753906	142.37889099121094	118931200	0.0	0.0
1717	2021-07-29 00:00:00-04:00	144.69000244140625	146.5500030517578	144.5800018310547	145.63999938964844	143.0270538330078	56699500	0.0	0.0
1718	2021-07-30 00:00:00-04:00	144.3800048828125	146.3300018310547	144.11000061035156	145.86000061035156	143.24313354492188	70440600	0.0	0.0
1719	2021-08-02 00:00:00-04:00	146.36000061035156	146.9499969482422	145.25	145.52000427246094	142.9092559814453	62880000	0.0	0.0
1720	2021-08-03 00:00:00-04:00	145.80999755859375	148.0399932861328	145.17999267578125	147.36000061035156	144.7161865234375	64786600	0.0	0.0
1721	2021-08-04 00:00:00-04:00	147.27000427246094	147.7899932861328	146.27999877929688	146.9499969482422	144.3135528564453	56368300	0.0	0.0
1722	2021-08-05 00:00:00-04:00	146.97999572753906	147.83999633789062	146.1699981689453	147.05999755859375	144.4215850830078	46397700	0.0	0.0
1723	2021-08-06 00:00:00-04:00	146.35000610351562	147.11000061035156	145.6300048828125	146.13999938964844	143.733154296875	54126800	0.22	0.0
1724	2021-08-09 00:00:00-04:00	146.1999969482422	146.6999969482422	145.52000427246094	146.08999633789062	143.6839141845703	48908700	0.0	0.0
1725	2021-08-10 00:00:00-04:00	146.44000244140625	147.7100067138672	145.3000030517578	145.60000610351562	143.20199584960938	69023100	0.0	0.0
1726	2021-08-11 00:00:00-04:00	146.0500030517578	146.72000122070312	145.52999877929688	145.86000061035156	143.45773315429688	48493500	0.0	0.0
1727	2021-08-12 00:00:00-04:00	146.19000244140625	149.0500030517578	145.83999633789062	148.88999938964844	146.43780517578125	72282600	0.0	0.0
1728	2021-08-13 00:00:00-04:00	148.97000122070312	149.44000244140625	148.27000427246094	149.10000610351562	146.64439392089844	59375000	0.0	0.0
1729	2021-08-16 00:00:00-04:00	148.5399932861328	151.19000244140625	146.47000122070312	151.1199951171875	148.63107299804688	103296000	0.0	0.0
1730	2021-08-17 00:00:00-04:00	150.22999572753906	151.67999267578125	149.08999633789062	150.19000244140625	147.71640014648438	92229700	0.0	0.0
1731	2021-08-18 00:00:00-04:00	149.8000030517578	150.72000122070312	146.14999389648438	146.36000061035156	143.94952392578125	86326000	0.0	0.0
1732	2021-08-19 00:00:00-04:00	145.02999877929688	148.0	144.5	146.6999969482422	144.28390502929688	86960300	0.0	0.0
1733	2021-08-20 00:00:00-04:00	147.44000244140625	148.5	146.77999877929688	148.19000244140625	145.74937438964844	60549600	0.0	0.0
1734	2021-08-23 00:00:00-04:00	148.30999755859375	150.19000244140625	147.88999938964844	149.7100067138672	147.24432373046875	60131800	0.0	0.0
1735	2021-08-24 00:00:00-04:00	149.4499969482422	150.86000061035156	149.14999389648438	149.6199951171875	147.15579223632812	48606400	0.0	0.0
1736	2021-08-25 00:00:00-04:00	149.80999755859375	150.32000732421875	147.8000030517578	148.36000061035156	145.91656494140625	58991300	0.0	0.0
1737	2021-08-26 00:00:00-04:00	148.35000610351562	149.1199951171875	147.50999450683594	147.5399932861328	145.1100616455078	48597200	0.0	0.0
1738	2021-08-27 00:00:00-04:00	147.47999572753906	148.75	146.8300018310547	148.60000610351562	146.15261840820312	55802400	0.0	0.0
1739	2021-08-30 00:00:00-04:00	149.0	153.49000549316406	148.61000061035156	153.1199951171875	150.59814453125	90956700	0.0	0.0
1740	2021-08-31 00:00:00-04:00	152.66000366210938	152.8000030517578	151.2899932861328	151.8300018310547	149.32937622070312	86453100	0.0	0.0
1741	2021-09-01 00:00:00-04:00	152.8300018310547	154.97999572753906	152.33999633789062	152.50999450683594	149.99822998046875	80313700	0.0	0.0
1742	2021-09-02 00:00:00-04:00	153.8699951171875	154.72000122070312	152.39999389648438	153.64999389648438	151.11944580078125	71115500	0.0	0.0
1743	2021-09-03 00:00:00-04:00	153.75999450683594	154.6300048828125	153.08999633789062	154.3000030517578	151.7587432861328	57808700	0.0	0.0
1744	2021-09-07 00:00:00-04:00	154.97000122070312	157.25999450683594	154.38999938964844	156.69000244140625	154.10939025878906	82278300	0.0	0.0
1745	2021-09-08 00:00:00-04:00	156.97999572753906	157.0399932861328	153.97999572753906	155.11000061035156	152.55538940429688	74420200	0.0	0.0
1746	2021-09-09 00:00:00-04:00	155.49000549316406	156.11000061035156	153.9499969482422	154.07000732421875	151.5325469970703	57305700	0.0	0.0
1747	2021-09-10 00:00:00-04:00	155.0	155.47999572753906	148.6999969482422	148.97000122070312	146.51651000976562	140893200	0.0	0.0
1748	2021-09-13 00:00:00-04:00	150.6300048828125	151.4199981689453	148.75	149.5500030517578	147.0869598388672	102404300	0.0	0.0
1749	2021-09-14 00:00:00-04:00	150.35000610351562	151.07000732421875	146.91000366210938	148.1199951171875	145.68051147460938	109296300	0.0	0.0
1750	2021-09-15 00:00:00-04:00	148.55999755859375	149.44000244140625	146.3699951171875	149.02999877929688	146.57554626464844	83281300	0.0	0.0
1751	2021-09-16 00:00:00-04:00	148.44000244140625	148.97000122070312	147.22000122070312	148.7899932861328	146.3394775390625	68034100	0.0	0.0
1752	2021-09-17 00:00:00-04:00	148.82000732421875	148.82000732421875	145.75999450683594	146.05999755859375	143.65443420410156	129868800	0.0	0.0
1753	2021-09-20 00:00:00-04:00	143.8000030517578	144.83999633789062	141.27000427246094	142.94000244140625	140.58583068847656	123478900	0.0	0.0
1754	2021-09-21 00:00:00-04:00	143.92999267578125	144.60000610351562	142.77999877929688	143.42999267578125	141.06773376464844	75834000	0.0	0.0
1755	2021-09-22 00:00:00-04:00	144.4499969482422	146.42999267578125	143.6999969482422	145.85000610351562	143.4478759765625	76404300	0.0	0.0
1756	2021-09-23 00:00:00-04:00	146.64999389648438	147.0800018310547	145.63999938964844	146.8300018310547	144.41175842285156	64838200	0.0	0.0
1757	2021-09-24 00:00:00-04:00	145.66000366210938	147.47000122070312	145.55999755859375	146.9199981689453	144.50025939941406	53477900	0.0	0.0
1758	2021-09-27 00:00:00-04:00	145.47000122070312	145.9600067138672	143.82000732421875	145.3699951171875	142.97579956054688	74150700	0.0	0.0
1759	2021-09-28 00:00:00-04:00	143.25	144.75	141.69000244140625	141.91000366210938	139.57278442382812	108972300	0.0	0.0
1760	2021-09-29 00:00:00-04:00	142.47000122070312	144.4499969482422	142.02999877929688	142.8300018310547	140.4776611328125	74602000	0.0	0.0
1761	2021-09-30 00:00:00-04:00	143.66000366210938	144.3800048828125	141.27999877929688	141.5	139.1695556640625	89056700	0.0	0.0
1762	2021-10-01 00:00:00-04:00	141.89999389648438	142.9199981689453	139.11000061035156	142.64999389648438	140.3005828857422	94639600	0.0	0.0
1763	2021-10-04 00:00:00-04:00	141.75999450683594	142.2100067138672	138.27000427246094	139.13999938964844	136.848388671875	98322000	0.0	0.0
1764	2021-10-05 00:00:00-04:00	139.49000549316406	142.24000549316406	139.36000061035156	141.11000061035156	138.78598022460938	80861100	0.0	0.0
1765	2021-10-06 00:00:00-04:00	139.47000122070312	142.14999389648438	138.3699951171875	142.0	139.66131591796875	83221100	0.0	0.0
1766	2021-10-07 00:00:00-04:00	143.05999755859375	144.22000122070312	142.72000122070312	143.2899932861328	140.93008422851562	61732700	0.0	0.0
1767	2021-10-08 00:00:00-04:00	144.02999877929688	144.17999267578125	142.55999755859375	142.89999389648438	140.5465087890625	58773200	0.0	0.0
1768	2021-10-11 00:00:00-04:00	142.27000427246094	144.80999755859375	141.80999755859375	142.80999755859375	140.45797729492188	64452200	0.0	0.0
1769	2021-10-12 00:00:00-04:00	143.22999572753906	143.25	141.0399932861328	141.50999450683594	139.1793670654297	73035900	0.0	0.0
1770	2021-10-13 00:00:00-04:00	141.24000549316406	141.39999389648438	139.1999969482422	140.91000366210938	138.58924865722656	78762700	0.0	0.0
1771	2021-10-14 00:00:00-04:00	142.11000061035156	143.8800048828125	141.50999450683594	143.75999450683594	141.39231872558594	69907100	0.0	0.0
1772	2021-10-15 00:00:00-04:00	143.77000427246094	144.89999389648438	143.50999450683594	144.83999633789062	142.4545135498047	67940300	0.0	0.0
1773	2021-10-18 00:00:00-04:00	143.4499969482422	146.83999633789062	143.16000366210938	146.5500030517578	144.13636779785156	85589200	0.0	0.0
1774	2021-10-19 00:00:00-04:00	147.00999450683594	149.1699981689453	146.5500030517578	148.75999450683594	146.30996704101562	76378900	0.0	0.0
1775	2021-10-20 00:00:00-04:00	148.6999969482422	149.75	148.1199951171875	149.25999450683594	146.80174255371094	58418800	0.0	0.0
1776	2021-10-21 00:00:00-04:00	148.80999755859375	149.63999938964844	147.8699951171875	149.47999572753906	147.01808166503906	61421000	0.0	0.0
1777	2021-10-22 00:00:00-04:00	149.69000244140625	150.17999267578125	148.63999938964844	148.69000244140625	146.24111938476562	58883400	0.0	0.0
1778	2021-10-25 00:00:00-04:00	148.67999267578125	149.3699951171875	147.6199951171875	148.63999938964844	146.19192504882812	50720600	0.0	0.0
1779	2021-10-26 00:00:00-04:00	149.3300018310547	150.83999633789062	149.00999450683594	149.32000732421875	146.86077880859375	60893400	0.0	0.0
1780	2021-10-27 00:00:00-04:00	149.36000061035156	149.72999572753906	148.49000549316406	148.85000610351562	146.3985137939453	56094900	0.0	0.0
1781	2021-10-28 00:00:00-04:00	149.82000732421875	153.1699981689453	149.72000122070312	152.57000732421875	150.05723571777344	100077900	0.0	0.0
1782	2021-10-29 00:00:00-04:00	147.22000122070312	149.94000244140625	146.41000366210938	149.8000030517578	147.3328399658203	124953200	0.0	0.0
1783	2021-11-01 00:00:00-04:00	148.99000549316406	149.6999969482422	147.8000030517578	148.9600067138672	146.5066680908203	74588300	0.0	0.0
1784	2021-11-02 00:00:00-04:00	148.66000366210938	151.57000732421875	148.64999389648438	150.02000427246094	147.5491943359375	69122000	0.0	0.0
1785	2021-11-03 00:00:00-04:00	150.38999938964844	151.97000122070312	149.82000732421875	151.49000549316406	148.99501037597656	54511500	0.0	0.0
1786	2021-11-04 00:00:00-04:00	151.5800018310547	152.42999267578125	150.63999938964844	150.9600067138672	148.47373962402344	60394600	0.0	0.0
1787	2021-11-05 00:00:00-04:00	151.88999938964844	152.1999969482422	150.05999755859375	151.27999877929688	149.00559997558594	65463900	0.22	0.0
1788	2021-11-08 00:00:00-05:00	151.41000366210938	151.57000732421875	150.16000366210938	150.44000244140625	148.17825317382812	55020900	0.0	0.0
1789	2021-11-09 00:00:00-05:00	150.1999969482422	151.42999267578125	150.05999755859375	150.80999755859375	148.54269409179688	56787900	0.0	0.0
1790	2021-11-10 00:00:00-05:00	150.02000427246094	150.1300048828125	147.85000610351562	147.9199981689453	145.6961669921875	65187100	0.0	0.0
1791	2021-11-11 00:00:00-05:00	148.9600067138672	149.42999267578125	147.67999267578125	147.8699951171875	145.64688110351562	41000000	0.0	0.0
1792	2021-11-12 00:00:00-05:00	148.42999267578125	150.39999389648438	147.47999572753906	149.99000549316406	147.73501586914062	63804000	0.0	0.0
1793	2021-11-15 00:00:00-05:00	150.3699951171875	151.8800048828125	149.42999267578125	150.0	147.74485778808594	59222800	0.0	0.0
1794	2021-11-16 00:00:00-05:00	149.94000244140625	151.49000549316406	149.33999633789062	151.0	148.72984313964844	59256200	0.0	0.0
1795	2021-11-17 00:00:00-05:00	151.0	155.0	150.99000549316406	153.49000549316406	151.18238830566406	88807000	0.0	0.0
1796	2021-11-18 00:00:00-05:00	153.7100067138672	158.6699981689453	153.0500030517578	157.8699951171875	155.49655151367188	137827700	0.0	0.0
1797	2021-11-19 00:00:00-05:00	157.64999389648438	161.02000427246094	156.52999877929688	160.5500030517578	158.13624572753906	117305600	0.0	0.0
1798	2021-11-22 00:00:00-05:00	161.67999267578125	165.6999969482422	161.0	161.02000427246094	158.59918212890625	117467900	0.0	0.0
1799	2021-11-23 00:00:00-05:00	161.1199951171875	161.8000030517578	159.05999755859375	161.41000366210938	158.9833221435547	96041900	0.0	0.0
1800	2021-11-24 00:00:00-05:00	160.75	162.13999938964844	159.63999938964844	161.94000244140625	159.50537109375	69463600	0.0	0.0
1801	2021-11-26 00:00:00-05:00	159.57000732421875	160.4499969482422	156.36000061035156	156.80999755859375	154.45249938964844	76959800	0.0	0.0
1802	2021-11-29 00:00:00-05:00	159.3699951171875	161.19000244140625	158.7899932861328	160.24000549316406	157.8309326171875	88748200	0.0	0.0
1803	2021-11-30 00:00:00-05:00	159.99000549316406	165.52000427246094	159.9199981689453	165.3000030517578	162.81483459472656	174048100	0.0	0.0
1804	2021-12-01 00:00:00-05:00	167.47999572753906	170.3000030517578	164.52999877929688	164.77000427246094	162.2928009033203	152052500	0.0	0.0
1805	2021-12-02 00:00:00-05:00	158.74000549316406	164.1999969482422	157.8000030517578	163.75999450683594	161.29798889160156	136739200	0.0	0.0
1806	2021-12-03 00:00:00-05:00	164.02000427246094	164.9600067138672	159.72000122070312	161.83999633789062	159.40684509277344	118023100	0.0	0.0
1807	2021-12-06 00:00:00-05:00	164.2899932861328	167.8800048828125	164.27999877929688	165.32000732421875	162.8345489501953	107497000	0.0	0.0
1808	2021-12-07 00:00:00-05:00	169.0800018310547	171.5800018310547	168.33999633789062	171.17999267578125	168.60641479492188	120405400	0.0	0.0
1809	2021-12-08 00:00:00-05:00	172.1300048828125	175.9600067138672	170.6999969482422	175.0800018310547	172.44781494140625	116998900	0.0	0.0
1810	2021-12-09 00:00:00-05:00	174.91000366210938	176.75	173.9199981689453	174.55999755859375	171.9356231689453	108923700	0.0	0.0
1811	2021-12-10 00:00:00-05:00	175.2100067138672	179.6300048828125	174.69000244140625	179.4499969482422	176.75209045410156	115402700	0.0	0.0
1812	2021-12-13 00:00:00-05:00	181.1199951171875	182.1300048828125	175.52999877929688	175.74000549316406	173.09788513183594	153237000	0.0	0.0
1813	2021-12-14 00:00:00-05:00	175.25	177.74000549316406	172.2100067138672	174.3300018310547	171.70907592773438	139380400	0.0	0.0
1814	2021-12-15 00:00:00-05:00	175.11000061035156	179.5	172.30999755859375	179.3000030517578	176.6043701171875	131063300	0.0	0.0
1815	2021-12-16 00:00:00-05:00	179.27999877929688	181.13999938964844	170.75	172.25999450683594	169.6702117919922	150185800	0.0	0.0
1816	2021-12-17 00:00:00-05:00	169.92999267578125	173.47000122070312	169.69000244140625	171.13999938964844	168.5670166015625	195432700	0.0	0.0
1817	2021-12-20 00:00:00-05:00	168.27999877929688	170.5800018310547	167.4600067138672	169.75	167.19793701171875	107499100	0.0	0.0
1818	2021-12-21 00:00:00-05:00	171.55999755859375	173.1999969482422	169.1199951171875	172.99000549316406	170.3892364501953	91185900	0.0	0.0
1819	2021-12-22 00:00:00-05:00	173.0399932861328	175.86000061035156	172.14999389648438	175.63999938964844	172.9993896484375	92135300	0.0	0.0
1820	2021-12-23 00:00:00-05:00	175.85000610351562	176.85000610351562	175.27000427246094	176.27999877929688	173.62974548339844	68356600	0.0	0.0
1821	2021-12-27 00:00:00-05:00	177.08999633789062	180.4199981689453	177.07000732421875	180.3300018310547	177.61886596679688	74919600	0.0	0.0
1822	2021-12-28 00:00:00-05:00	180.16000366210938	181.3300018310547	178.52999877929688	179.2899932861328	176.59446716308594	79144300	0.0	0.0
1823	2021-12-29 00:00:00-05:00	179.3300018310547	180.6300048828125	178.13999938964844	179.3800048828125	176.68316650390625	62348900	0.0	0.0
1824	2021-12-30 00:00:00-05:00	179.47000122070312	180.57000732421875	178.08999633789062	178.1999969482422	175.52088928222656	59773000	0.0	0.0
1825	2021-12-31 00:00:00-05:00	178.08999633789062	179.22999572753906	177.25999450683594	177.57000732421875	174.9003448486328	64062300	0.0	0.0
1826	2022-01-03 00:00:00-05:00	177.8300018310547	182.8800048828125	177.7100067138672	182.00999450683594	179.2736053466797	104487900	0.0	0.0
1827	2022-01-04 00:00:00-05:00	182.6300048828125	182.94000244140625	179.1199951171875	179.6999969482422	176.9983367919922	99310400	0.0	0.0
1828	2022-01-05 00:00:00-05:00	179.61000061035156	180.1699981689453	174.63999938964844	174.9199981689453	172.29019165039062	94537600	0.0	0.0
1829	2022-01-06 00:00:00-05:00	172.6999969482422	175.3000030517578	171.63999938964844	172.0	169.4141082763672	96904000	0.0	0.0
1830	2022-01-07 00:00:00-05:00	172.88999938964844	174.13999938964844	171.02999877929688	172.1699981689453	169.58157348632812	86709100	0.0	0.0
1831	2022-01-10 00:00:00-05:00	169.0800018310547	172.5	168.1699981689453	172.19000244140625	169.60125732421875	106765600	0.0	0.0
1832	2022-01-11 00:00:00-05:00	172.32000732421875	175.17999267578125	170.82000732421875	175.0800018310547	172.44781494140625	76138300	0.0	0.0
1833	2022-01-12 00:00:00-05:00	176.1199951171875	177.17999267578125	174.82000732421875	175.52999877929688	172.89105224609375	74805200	0.0	0.0
1834	2022-01-13 00:00:00-05:00	175.77999877929688	176.6199951171875	171.7899932861328	172.19000244140625	169.60125732421875	84505800	0.0	0.0
1835	2022-01-14 00:00:00-05:00	171.33999633789062	173.77999877929688	171.08999633789062	173.07000732421875	170.46803283691406	80440800	0.0	0.0
1836	2022-01-18 00:00:00-05:00	171.50999450683594	172.5399932861328	169.41000366210938	169.8000030517578	167.24716186523438	90956700	0.0	0.0
1837	2022-01-19 00:00:00-05:00	170.0	171.0800018310547	165.94000244140625	166.22999572753906	163.7308349609375	94815000	0.0	0.0
1838	2022-01-20 00:00:00-05:00	166.97999572753906	169.67999267578125	164.17999267578125	164.50999450683594	162.03671264648438	91420500	0.0	0.0
1839	2022-01-21 00:00:00-05:00	164.4199981689453	166.3300018310547	162.3000030517578	162.41000366210938	159.96826171875	122848900	0.0	0.0
1840	2022-01-24 00:00:00-05:00	160.02000427246094	162.3000030517578	154.6999969482422	161.6199951171875	159.19017028808594	162294600	0.0	0.0
1841	2022-01-25 00:00:00-05:00	158.97999572753906	162.75999450683594	157.02000427246094	159.77999877929688	157.37783813476562	115798400	0.0	0.0
1842	2022-01-26 00:00:00-05:00	163.5	164.38999938964844	157.82000732421875	159.69000244140625	157.2891845703125	108275300	0.0	0.0
1843	2022-01-27 00:00:00-05:00	162.4499969482422	163.83999633789062	158.27999877929688	159.22000122070312	156.82623291015625	121954600	0.0	0.0
1844	2022-01-28 00:00:00-05:00	165.7100067138672	170.35000610351562	162.8000030517578	170.3300018310547	167.76922607421875	179935700	0.0	0.0
1845	2022-01-31 00:00:00-05:00	170.16000366210938	175.0	169.50999450683594	174.77999877929688	172.15228271484375	115541600	0.0	0.0
1846	2022-02-01 00:00:00-05:00	174.00999450683594	174.83999633789062	172.30999755859375	174.61000061035156	171.98487854003906	86213900	0.0	0.0
1847	2022-02-02 00:00:00-05:00	174.75	175.8800048828125	173.3300018310547	175.83999633789062	173.19635009765625	84914300	0.0	0.0
1848	2022-02-03 00:00:00-05:00	174.47999572753906	176.24000549316406	172.1199951171875	172.89999389648438	170.30055236816406	89418100	0.0	0.0
1849	2022-02-04 00:00:00-05:00	171.67999267578125	174.10000610351562	170.67999267578125	172.38999938964844	170.0146026611328	82465400	0.22	0.0
1850	2022-02-07 00:00:00-05:00	172.86000061035156	173.9499969482422	170.9499969482422	171.66000366210938	169.29464721679688	77251200	0.0	0.0
1851	2022-02-08 00:00:00-05:00	171.72999572753906	175.35000610351562	171.42999267578125	174.8300018310547	172.4209442138672	74829200	0.0	0.0
1852	2022-02-09 00:00:00-05:00	176.0500030517578	176.64999389648438	174.89999389648438	176.27999877929688	173.85096740722656	71285000	0.0	0.0
1853	2022-02-10 00:00:00-05:00	174.13999938964844	175.47999572753906	171.5500030517578	172.1199951171875	169.748291015625	90865900	0.0	0.0
1854	2022-02-11 00:00:00-05:00	172.3300018310547	173.0800018310547	168.0399932861328	168.63999938964844	166.3162384033203	98670700	0.0	0.0
1855	2022-02-14 00:00:00-05:00	167.3699951171875	169.5800018310547	166.55999755859375	168.8800048828125	166.55294799804688	86185500	0.0	0.0
1856	2022-02-15 00:00:00-05:00	170.97000122070312	172.9499969482422	170.25	172.7899932861328	170.40904235839844	62527400	0.0	0.0
1857	2022-02-16 00:00:00-05:00	171.85000610351562	173.33999633789062	170.0500030517578	172.5500030517578	170.17237854003906	61177400	0.0	0.0
1858	2022-02-17 00:00:00-05:00	171.02999877929688	171.91000366210938	168.47000122070312	168.8800048828125	166.55294799804688	69589300	0.0	0.0
1859	2022-02-18 00:00:00-05:00	169.82000732421875	170.5399932861328	166.19000244140625	167.3000030517578	164.99472045898438	82772700	0.0	0.0
1860	2022-02-22 00:00:00-05:00	164.97999572753906	166.69000244140625	162.14999389648438	164.32000732421875	162.05580139160156	91162800	0.0	0.0
1861	2022-02-23 00:00:00-05:00	165.5399932861328	166.14999389648438	159.75	160.07000732421875	157.86436462402344	90009200	0.0	0.0
1862	2022-02-24 00:00:00-05:00	152.5800018310547	162.85000610351562	152.0	162.74000549316406	160.49757385253906	141147500	0.0	0.0
1863	2022-02-25 00:00:00-05:00	163.83999633789062	165.1199951171875	160.8699951171875	164.85000610351562	162.57847595214844	91974200	0.0	0.0
1864	2022-02-28 00:00:00-05:00	163.05999755859375	165.4199981689453	162.42999267578125	165.1199951171875	162.8447723388672	95056600	0.0	0.0
1865	2022-03-01 00:00:00-05:00	164.6999969482422	166.60000610351562	161.97000122070312	163.1999969482422	160.95118713378906	83474400	0.0	0.0
1866	2022-03-02 00:00:00-05:00	164.38999938964844	167.36000061035156	162.9499969482422	166.55999755859375	164.264892578125	79724800	0.0	0.0
1867	2022-03-03 00:00:00-05:00	168.47000122070312	168.91000366210938	165.5500030517578	166.22999572753906	163.93943786621094	76678400	0.0	0.0
1868	2022-03-04 00:00:00-05:00	164.49000549316406	165.5500030517578	162.10000610351562	163.1699981689453	160.92160034179688	83737200	0.0	0.0
1869	2022-03-07 00:00:00-05:00	163.36000061035156	165.02000427246094	159.0399932861328	159.3000030517578	157.10494995117188	96418800	0.0	0.0
1870	2022-03-08 00:00:00-05:00	158.82000732421875	162.8800048828125	155.8000030517578	157.44000244140625	155.2705841064453	131148300	0.0	0.0
1871	2022-03-09 00:00:00-05:00	161.47999572753906	163.41000366210938	159.41000366210938	162.9499969482422	160.70465087890625	91454900	0.0	0.0
1872	2022-03-10 00:00:00-05:00	160.1999969482422	160.38999938964844	155.97999572753906	158.52000427246094	156.33572387695312	105342000	0.0	0.0
1873	2022-03-11 00:00:00-05:00	158.92999267578125	159.27999877929688	154.5	154.72999572753906	152.59791564941406	96970100	0.0	0.0
1874	2022-03-14 00:00:00-04:00	151.4499969482422	154.1199951171875	150.10000610351562	150.6199951171875	148.54454040527344	108732100	0.0	0.0
1875	2022-03-15 00:00:00-04:00	150.89999389648438	155.57000732421875	150.3800048828125	155.08999633789062	152.9529571533203	92964300	0.0	0.0
1876	2022-03-16 00:00:00-04:00	157.0500030517578	160.0	154.4600067138672	159.58999633789062	157.39096069335938	102300200	0.0	0.0
1877	2022-03-17 00:00:00-04:00	158.61000061035156	161.0	157.6300048828125	160.6199951171875	158.40673828125	75615400	0.0	0.0
1878	2022-03-18 00:00:00-04:00	160.50999450683594	164.47999572753906	159.75999450683594	163.97999572753906	161.720458984375	123511700	0.0	0.0
1879	2022-03-21 00:00:00-04:00	163.50999450683594	166.35000610351562	163.00999450683594	165.3800048828125	163.10116577148438	95811400	0.0	0.0
1880	2022-03-22 00:00:00-04:00	165.50999450683594	169.4199981689453	164.91000366210938	168.82000732421875	166.49378967285156	81532000	0.0	0.0
1881	2022-03-23 00:00:00-04:00	167.99000549316406	172.63999938964844	167.64999389648438	170.2100067138672	167.86460876464844	98062700	0.0	0.0
1882	2022-03-24 00:00:00-04:00	171.05999755859375	174.13999938964844	170.2100067138672	174.07000732421875	171.6714324951172	90131400	0.0	0.0
1883	2022-03-25 00:00:00-04:00	173.8800048828125	175.27999877929688	172.75	174.72000122070312	172.31248474121094	80546200	0.0	0.0
1884	2022-03-28 00:00:00-04:00	172.1699981689453	175.72999572753906	172.0	175.60000610351562	173.1803436279297	90371900	0.0	0.0
1885	2022-03-29 00:00:00-04:00	176.69000244140625	179.00999450683594	176.33999633789062	178.9600067138672	176.49404907226562	100589400	0.0	0.0
1886	2022-03-30 00:00:00-04:00	178.5500030517578	179.61000061035156	176.6999969482422	177.77000427246094	175.32046508789062	92633200	0.0	0.0
1887	2022-03-31 00:00:00-04:00	177.83999633789062	178.02999877929688	174.39999389648438	174.61000061035156	172.20399475097656	103049300	0.0	0.0
1888	2022-04-01 00:00:00-04:00	174.02999877929688	174.8800048828125	171.94000244140625	174.30999755859375	171.9081268310547	78751300	0.0	0.0
1889	2022-04-04 00:00:00-04:00	174.57000732421875	178.49000549316406	174.44000244140625	178.44000244140625	175.98121643066406	76468400	0.0	0.0
1890	2022-04-05 00:00:00-04:00	177.5	178.3000030517578	174.4199981689453	175.05999755859375	172.64779663085938	73401800	0.0	0.0
1891	2022-04-06 00:00:00-04:00	172.36000061035156	173.6300048828125	170.1300048828125	171.8300018310547	169.46229553222656	89058800	0.0	0.0
1892	2022-04-07 00:00:00-04:00	171.16000366210938	173.36000061035156	169.85000610351562	172.13999938964844	169.76803588867188	77594700	0.0	0.0
1893	2022-04-08 00:00:00-04:00	171.77999877929688	171.77999877929688	169.1999969482422	170.08999633789062	167.7462615966797	76575500	0.0	0.0
1894	2022-04-11 00:00:00-04:00	168.7100067138672	169.02999877929688	165.5	165.75	163.466064453125	72246700	0.0	0.0
1895	2022-04-12 00:00:00-04:00	168.02000427246094	169.8699951171875	166.63999938964844	167.66000366210938	165.34976196289062	79265200	0.0	0.0
1896	2022-04-13 00:00:00-04:00	167.38999938964844	171.0399932861328	166.77000427246094	170.39999389648438	168.05198669433594	70618900	0.0	0.0
1897	2022-04-14 00:00:00-04:00	170.6199951171875	171.27000427246094	165.0399932861328	165.2899932861328	163.0124053955078	75329400	0.0	0.0
1898	2022-04-18 00:00:00-04:00	163.9199981689453	166.60000610351562	163.57000732421875	165.07000732421875	162.79544067382812	69023900	0.0	0.0
1899	2022-04-19 00:00:00-04:00	165.02000427246094	167.82000732421875	163.91000366210938	167.39999389648438	165.0933380126953	67723800	0.0	0.0
1900	2022-04-20 00:00:00-04:00	168.75999450683594	168.8800048828125	166.10000610351562	167.22999572753906	164.92564392089844	67929800	0.0	0.0
1901	2022-04-21 00:00:00-04:00	168.91000366210938	171.52999877929688	165.91000366210938	166.4199981689453	164.12684631347656	87227800	0.0	0.0
1902	2022-04-22 00:00:00-04:00	166.4600067138672	167.8699951171875	161.5	161.7899932861328	159.56063842773438	84882400	0.0	0.0
1903	2022-04-25 00:00:00-04:00	161.1199951171875	163.1699981689453	158.4600067138672	162.8800048828125	160.63565063476562	96046400	0.0	0.0
1904	2022-04-26 00:00:00-04:00	162.25	162.33999633789062	156.72000122070312	156.8000030517578	154.63941955566406	95623200	0.0	0.0
1905	2022-04-27 00:00:00-04:00	155.91000366210938	159.7899932861328	155.3800048828125	156.57000732421875	154.41258239746094	88063200	0.0	0.0
1906	2022-04-28 00:00:00-04:00	159.25	164.52000427246094	158.92999267578125	163.63999938964844	161.38514709472656	130216800	0.0	0.0
1907	2022-04-29 00:00:00-04:00	161.83999633789062	166.1999969482422	157.25	157.64999389648438	155.47767639160156	131747600	0.0	0.0
1908	2022-05-02 00:00:00-04:00	156.7100067138672	158.22999572753906	153.27000427246094	157.9600067138672	155.78343200683594	123055300	0.0	0.0
1909	2022-05-03 00:00:00-04:00	158.14999389648438	160.7100067138672	156.32000732421875	159.47999572753906	157.282470703125	88966500	0.0	0.0
1910	2022-05-04 00:00:00-04:00	159.6699981689453	166.47999572753906	159.25999450683594	166.02000427246094	163.73236083984375	108256500	0.0	0.0
1911	2022-05-05 00:00:00-04:00	163.85000610351562	164.0800018310547	154.9499969482422	156.77000427246094	154.6098175048828	130525300	0.0	0.0
1912	2022-05-06 00:00:00-04:00	156.00999450683594	159.44000244140625	154.17999267578125	157.27999877929688	155.34068298339844	116124600	0.23	0.0
1913	2022-05-09 00:00:00-04:00	154.92999267578125	155.8300018310547	151.49000549316406	152.05999755859375	150.18504333496094	131577900	0.0	0.0
1914	2022-05-10 00:00:00-04:00	155.52000427246094	156.74000549316406	152.92999267578125	154.50999450683594	152.6048126220703	115366700	0.0	0.0
1915	2022-05-11 00:00:00-04:00	153.5	155.4499969482422	145.80999755859375	146.5	144.69358825683594	142689800	0.0	0.0
1916	2022-05-12 00:00:00-04:00	142.77000427246094	146.1999969482422	138.8000030517578	142.55999755859375	140.80218505859375	182602000	0.0	0.0
1917	2022-05-13 00:00:00-04:00	144.58999633789062	148.10000610351562	143.11000061035156	147.11000061035156	145.2960662841797	113990900	0.0	0.0
1918	2022-05-16 00:00:00-04:00	145.5500030517578	147.52000427246094	144.17999267578125	145.5399932861328	143.74545288085938	86643800	0.0	0.0
1919	2022-05-17 00:00:00-04:00	148.86000061035156	149.77000427246094	146.67999267578125	149.24000549316406	147.39981079101562	78336300	0.0	0.0
1920	2022-05-18 00:00:00-04:00	146.85000610351562	147.36000061035156	139.89999389648438	140.82000732421875	139.08363342285156	109742900	0.0	0.0
1921	2022-05-19 00:00:00-04:00	139.8800048828125	141.66000366210938	136.60000610351562	137.35000610351562	135.6564483642578	136095600	0.0	0.0
1922	2022-05-20 00:00:00-04:00	139.08999633789062	140.6999969482422	132.61000061035156	137.58999633789062	135.8934783935547	137426100	0.0	0.0
1923	2022-05-23 00:00:00-04:00	137.7899932861328	143.25999450683594	137.64999389648438	143.11000061035156	141.34539794921875	117726300	0.0	0.0
1924	2022-05-24 00:00:00-04:00	140.80999755859375	141.97000122070312	137.3300018310547	140.36000061035156	138.62933349609375	104132700	0.0	0.0
1925	2022-05-25 00:00:00-04:00	138.42999267578125	141.7899932861328	138.33999633789062	140.52000427246094	138.787353515625	92482700	0.0	0.0
1926	2022-05-26 00:00:00-04:00	137.38999938964844	144.33999633789062	137.13999938964844	143.77999877929688	142.00714111328125	90601500	0.0	0.0
1927	2022-05-27 00:00:00-04:00	145.38999938964844	149.67999267578125	145.25999450683594	149.63999938964844	147.79489135742188	90978500	0.0	0.0
1928	2022-05-31 00:00:00-04:00	149.07000732421875	150.66000366210938	146.83999633789062	148.83999633789062	147.00473022460938	103718400	0.0	0.0
1929	2022-06-01 00:00:00-04:00	149.89999389648438	151.74000549316406	147.67999267578125	148.7100067138672	146.87635803222656	74286600	0.0	0.0
1930	2022-06-02 00:00:00-04:00	147.8300018310547	151.27000427246094	146.86000061035156	151.2100067138672	149.3455047607422	72348100	0.0	0.0
1931	2022-06-03 00:00:00-04:00	146.89999389648438	147.97000122070312	144.4600067138672	145.3800048828125	143.58743286132812	88570300	0.0	0.0
1932	2022-06-06 00:00:00-04:00	147.02999877929688	148.57000732421875	144.89999389648438	146.13999938964844	144.3380584716797	71598400	0.0	0.0
1933	2022-06-07 00:00:00-04:00	144.35000610351562	149.0	144.10000610351562	148.7100067138672	146.87635803222656	67808200	0.0	0.0
1934	2022-06-08 00:00:00-04:00	148.5800018310547	149.8699951171875	147.4600067138672	147.9600067138672	146.13563537597656	53950200	0.0	0.0
1935	2022-06-09 00:00:00-04:00	147.0800018310547	147.9499969482422	142.52999877929688	142.63999938964844	140.88119506835938	69473000	0.0	0.0
1936	2022-06-10 00:00:00-04:00	140.27999877929688	140.75999450683594	137.05999755859375	137.1300048828125	135.4391326904297	91437900	0.0	0.0
1937	2022-06-13 00:00:00-04:00	132.8699951171875	135.1999969482422	131.44000244140625	131.8800048828125	130.2538604736328	122207100	0.0	0.0
1938	2022-06-14 00:00:00-04:00	133.1300048828125	133.88999938964844	131.47999572753906	132.75999450683594	131.12303161621094	84784300	0.0	0.0
1939	2022-06-15 00:00:00-04:00	134.2899932861328	137.33999633789062	132.16000366210938	135.42999267578125	133.76011657714844	91533000	0.0	0.0
1940	2022-06-16 00:00:00-04:00	132.0800018310547	132.38999938964844	129.0399932861328	130.05999755859375	128.456298828125	108123900	0.0	0.0
1941	2022-06-17 00:00:00-04:00	130.07000732421875	133.0800018310547	129.80999755859375	131.55999755859375	129.93780517578125	134520300	0.0	0.0
1942	2022-06-21 00:00:00-04:00	133.4199981689453	137.05999755859375	133.32000732421875	135.8699951171875	134.19467163085938	81000500	0.0	0.0
1943	2022-06-22 00:00:00-04:00	134.7899932861328	137.75999450683594	133.91000366210938	135.35000610351562	133.6811065673828	73409200	0.0	0.0
1944	2022-06-23 00:00:00-04:00	136.82000732421875	138.58999633789062	135.6300048828125	138.27000427246094	136.56507873535156	72433800	0.0	0.0
1945	2022-06-24 00:00:00-04:00	139.89999389648438	141.91000366210938	139.77000427246094	141.66000366210938	139.91329956054688	89116800	0.0	0.0
1946	2022-06-27 00:00:00-04:00	142.6999969482422	143.49000549316406	140.97000122070312	141.66000366210938	139.91329956054688	70207900	0.0	0.0
1947	2022-06-28 00:00:00-04:00	142.1300048828125	143.4199981689453	137.32000732421875	137.44000244140625	135.7453155517578	67083400	0.0	0.0
1948	2022-06-29 00:00:00-04:00	137.4600067138672	140.6699981689453	136.6699981689453	139.22999572753906	137.5132293701172	66242400	0.0	0.0
1949	2022-06-30 00:00:00-04:00	137.25	138.3699951171875	133.77000427246094	136.72000122070312	135.03419494628906	98964500	0.0	0.0
1950	2022-07-01 00:00:00-04:00	136.0399932861328	139.0399932861328	135.66000366210938	138.92999267578125	137.21694946289062	71051600	0.0	0.0
1951	2022-07-05 00:00:00-04:00	137.77000427246094	141.61000061035156	136.92999267578125	141.55999755859375	139.81451416015625	73353800	0.0	0.0
1952	2022-07-06 00:00:00-04:00	141.35000610351562	144.1199951171875	141.0800018310547	142.9199981689453	141.1577606201172	74064300	0.0	0.0
1953	2022-07-07 00:00:00-04:00	143.2899932861328	146.5500030517578	143.27999877929688	146.35000610351562	144.5454864501953	66253700	0.0	0.0
1954	2022-07-08 00:00:00-04:00	145.25999450683594	147.5500030517578	145.0	147.0399932861328	145.2269287109375	64547800	0.0	0.0
1955	2022-07-11 00:00:00-04:00	145.6699981689453	146.63999938964844	143.77999877929688	144.8699951171875	143.08372497558594	63141600	0.0	0.0
1956	2022-07-12 00:00:00-04:00	145.75999450683594	148.4499969482422	145.0500030517578	145.86000061035156	144.06149291992188	77588800	0.0	0.0
1957	2022-07-13 00:00:00-04:00	142.99000549316406	146.4499969482422	142.1199951171875	145.49000549316406	143.696044921875	71185600	0.0	0.0
1958	2022-07-14 00:00:00-04:00	144.0800018310547	148.9499969482422	143.25	148.47000122070312	146.63931274414062	78140700	0.0	0.0
1959	2022-07-15 00:00:00-04:00	149.77999877929688	150.86000061035156	148.1999969482422	150.1699981689453	148.31832885742188	76259900	0.0	0.0
1960	2022-07-18 00:00:00-04:00	150.74000549316406	151.57000732421875	146.6999969482422	147.07000732421875	145.256591796875	81420900	0.0	0.0
1961	2022-07-19 00:00:00-04:00	147.9199981689453	151.22999572753906	146.91000366210938	151.0	149.1381072998047	82982400	0.0	0.0
1962	2022-07-20 00:00:00-04:00	151.1199951171875	153.72000122070312	150.3699951171875	153.0399932861328	151.15293884277344	64823400	0.0	0.0
1963	2022-07-21 00:00:00-04:00	154.5	155.57000732421875	151.94000244140625	155.35000610351562	153.43447875976562	65086600	0.0	0.0
1964	2022-07-22 00:00:00-04:00	155.38999938964844	156.27999877929688	153.41000366210938	154.08999633789062	152.19000244140625	66675400	0.0	0.0
1965	2022-07-25 00:00:00-04:00	154.00999450683594	155.0399932861328	152.27999877929688	152.9499969482422	151.0640869140625	53623900	0.0	0.0
1966	2022-07-26 00:00:00-04:00	152.25999450683594	153.08999633789062	150.8000030517578	151.60000610351562	149.730712890625	55138700	0.0	0.0
1967	2022-07-27 00:00:00-04:00	152.5800018310547	157.3300018310547	152.16000366210938	156.7899932861328	154.8567352294922	78620700	0.0	0.0
1968	2022-07-28 00:00:00-04:00	156.97999572753906	157.63999938964844	154.41000366210938	157.35000610351562	155.4098358154297	81378700	0.0	0.0
1969	2022-07-29 00:00:00-04:00	161.24000549316406	163.6300048828125	159.5	162.50999450683594	160.5061798095703	101786900	0.0	0.0
1970	2022-08-01 00:00:00-04:00	161.00999450683594	163.58999633789062	160.88999938964844	161.50999450683594	159.51852416992188	67829400	0.0	0.0
1971	2022-08-02 00:00:00-04:00	160.10000610351562	162.41000366210938	159.6300048828125	160.00999450683594	158.03701782226562	59907000	0.0	0.0
1972	2022-08-03 00:00:00-04:00	160.83999633789062	166.58999633789062	160.75	166.1300048828125	164.08157348632812	82507500	0.0	0.0
1973	2022-08-04 00:00:00-04:00	166.00999450683594	167.19000244140625	164.42999267578125	165.80999755859375	163.7655029296875	55474100	0.0	0.0
1974	2022-08-05 00:00:00-04:00	163.2100067138672	165.85000610351562	163.0	165.35000610351562	163.5380401611328	56697000	0.23	0.0
1975	2022-08-08 00:00:00-04:00	166.3699951171875	167.80999755859375	164.1999969482422	164.8699951171875	163.06326293945312	60276900	0.0	0.0
1976	2022-08-09 00:00:00-04:00	164.02000427246094	165.82000732421875	163.25	164.9199981689453	163.11273193359375	63135500	0.0	0.0
1977	2022-08-10 00:00:00-04:00	167.67999267578125	169.33999633789062	166.89999389648438	169.24000549316406	167.3854217529297	70170500	0.0	0.0
1978	2022-08-11 00:00:00-04:00	170.05999755859375	170.99000549316406	168.19000244140625	168.49000549316406	166.6436309814453	57149200	0.0	0.0
1979	2022-08-12 00:00:00-04:00	169.82000732421875	172.1699981689453	169.39999389648438	172.10000610351562	170.2140655517578	68039400	0.0	0.0
1980	2022-08-15 00:00:00-04:00	171.52000427246094	173.38999938964844	171.35000610351562	173.19000244140625	171.2921142578125	54091700	0.0	0.0
1981	2022-08-16 00:00:00-04:00	172.77999877929688	173.7100067138672	171.66000366210938	173.02999877929688	171.1338653564453	56377100	0.0	0.0
1982	2022-08-17 00:00:00-04:00	172.77000427246094	176.14999389648438	172.57000732421875	174.5500030517578	172.63719177246094	79542000	0.0	0.0
1983	2022-08-18 00:00:00-04:00	173.75	174.89999389648438	173.1199951171875	174.14999389648438	172.24159240722656	62290100	0.0	0.0
1984	2022-08-19 00:00:00-04:00	173.02999877929688	173.74000549316406	171.30999755859375	171.52000427246094	169.64041137695312	70346300	0.0	0.0
1985	2022-08-22 00:00:00-04:00	169.69000244140625	169.86000061035156	167.13999938964844	167.57000732421875	165.73373413085938	69026800	0.0	0.0
1986	2022-08-23 00:00:00-04:00	167.0800018310547	168.7100067138672	166.64999389648438	167.22999572753906	165.3974151611328	54147100	0.0	0.0
1987	2022-08-24 00:00:00-04:00	167.32000732421875	168.11000061035156	166.25	167.52999877929688	165.6941375732422	53841500	0.0	0.0
1988	2022-08-25 00:00:00-04:00	168.77999877929688	170.13999938964844	168.35000610351562	170.02999877929688	168.166748046875	51218200	0.0	0.0
1989	2022-08-26 00:00:00-04:00	170.57000732421875	171.0500030517578	163.55999755859375	163.6199951171875	161.82696533203125	78961000	0.0	0.0
1990	2022-08-29 00:00:00-04:00	161.14999389648438	162.89999389648438	159.82000732421875	161.3800048828125	159.6115264892578	73314000	0.0	0.0
1991	2022-08-30 00:00:00-04:00	162.1300048828125	162.55999755859375	157.72000122070312	158.91000366210938	157.16860961914062	77906200	0.0	0.0
1992	2022-08-31 00:00:00-04:00	160.30999755859375	160.5800018310547	157.13999938964844	157.22000122070312	155.4971160888672	87991100	0.0	0.0
1993	2022-09-01 00:00:00-04:00	156.63999938964844	158.4199981689453	154.6699981689453	157.9600067138672	156.22901916503906	74229900	0.0	0.0
1994	2022-09-02 00:00:00-04:00	159.75	160.36000061035156	154.97000122070312	155.80999755859375	154.10256958007812	76957800	0.0	0.0
1995	2022-09-06 00:00:00-04:00	156.47000122070312	157.08999633789062	153.69000244140625	154.52999877929688	152.83657836914062	73714800	0.0	0.0
1996	2022-09-07 00:00:00-04:00	154.82000732421875	156.6699981689453	153.61000061035156	155.9600067138672	154.2509307861328	87449600	0.0	0.0
1997	2022-09-08 00:00:00-04:00	154.63999938964844	156.36000061035156	152.67999267578125	154.4600067138672	152.7673797607422	84923800	0.0	0.0
1998	2022-09-09 00:00:00-04:00	155.47000122070312	157.82000732421875	154.75	157.3699951171875	155.6454620361328	68028800	0.0	0.0
1999	2022-09-12 00:00:00-04:00	159.58999633789062	164.25999450683594	159.3000030517578	163.42999267578125	161.6390380859375	104956000	0.0	0.0
2000	2022-09-13 00:00:00-04:00	159.89999389648438	160.5399932861328	153.3699951171875	153.83999633789062	152.1541290283203	122656600	0.0	0.0
2001	2022-09-14 00:00:00-04:00	154.7899932861328	157.10000610351562	153.61000061035156	155.30999755859375	153.6080322265625	87965400	0.0	0.0
2002	2022-09-15 00:00:00-04:00	154.64999389648438	155.24000549316406	151.3800048828125	152.3699951171875	150.70025634765625	90481100	0.0	0.0
2003	2022-09-16 00:00:00-04:00	151.2100067138672	151.35000610351562	148.3699951171875	150.6999969482422	149.04855346679688	162278800	0.0	0.0
2004	2022-09-19 00:00:00-04:00	149.30999755859375	154.55999755859375	149.10000610351562	154.47999572753906	152.78713989257812	81474200	0.0	0.0
2005	2022-09-20 00:00:00-04:00	153.39999389648438	158.0800018310547	153.0800018310547	156.89999389648438	155.18063354492188	107689800	0.0	0.0
2006	2022-09-21 00:00:00-04:00	157.33999633789062	158.74000549316406	153.60000610351562	153.72000122070312	152.03546142578125	101696800	0.0	0.0
2007	2022-09-22 00:00:00-04:00	152.3800048828125	154.47000122070312	150.91000366210938	152.74000549316406	151.0662078857422	86652500	0.0	0.0
2008	2022-09-23 00:00:00-04:00	151.19000244140625	151.47000122070312	148.55999755859375	150.42999267578125	148.78150939941406	96029900	0.0	0.0
2009	2022-09-26 00:00:00-04:00	149.66000366210938	153.77000427246094	149.63999938964844	150.77000427246094	149.1177978515625	93339400	0.0	0.0
2010	2022-09-27 00:00:00-04:00	152.74000549316406	154.72000122070312	149.9499969482422	151.75999450683594	150.09695434570312	84442700	0.0	0.0
2011	2022-09-28 00:00:00-04:00	147.63999938964844	150.63999938964844	144.83999633789062	149.83999633789062	148.19796752929688	146691400	0.0	0.0
2012	2022-09-29 00:00:00-04:00	146.10000610351562	146.72000122070312	140.67999267578125	142.47999572753906	140.9186553955078	128138200	0.0	0.0
2013	2022-09-30 00:00:00-04:00	141.27999877929688	143.10000610351562	138.0	138.1999969482422	136.68551635742188	124925300	0.0	0.0
2014	2022-10-03 00:00:00-04:00	138.2100067138672	143.07000732421875	137.69000244140625	142.4499969482422	140.88897705078125	114311700	0.0	0.0
2015	2022-10-04 00:00:00-04:00	145.02999877929688	146.22000122070312	144.25999450683594	146.10000610351562	144.49896240234375	87830100	0.0	0.0
2016	2022-10-05 00:00:00-04:00	144.07000732421875	147.3800048828125	143.00999450683594	146.39999389648438	144.79566955566406	79471000	0.0	0.0
2017	2022-10-06 00:00:00-04:00	145.80999755859375	147.5399932861328	145.22000122070312	145.42999267578125	143.8363037109375	68402200	0.0	0.0
2018	2022-10-07 00:00:00-04:00	142.5399932861328	143.10000610351562	139.4499969482422	140.08999633789062	138.55484008789062	85925600	0.0	0.0
2019	2022-10-10 00:00:00-04:00	140.4199981689453	141.88999938964844	138.57000732421875	140.4199981689453	138.88119506835938	74899000	0.0	0.0
2020	2022-10-11 00:00:00-04:00	139.89999389648438	141.35000610351562	138.22000122070312	138.97999572753906	137.4569854736328	77033700	0.0	0.0
2021	2022-10-12 00:00:00-04:00	139.1300048828125	140.36000061035156	138.16000366210938	138.33999633789062	136.8240203857422	70433700	0.0	0.0
2022	2022-10-13 00:00:00-04:00	134.99000549316406	143.58999633789062	134.3699951171875	142.99000549316406	141.42306518554688	113224000	0.0	0.0
2023	2022-10-14 00:00:00-04:00	144.30999755859375	144.52000427246094	138.19000244140625	138.3800048828125	136.8635711669922	88598000	0.0	0.0
2024	2022-10-17 00:00:00-04:00	141.07000732421875	142.89999389648438	140.27000427246094	142.41000366210938	140.84942626953125	85250900	0.0	0.0
2025	2022-10-18 00:00:00-04:00	145.49000549316406	146.6999969482422	140.61000061035156	143.75	142.1747283935547	99136600	0.0	0.0
2026	2022-10-19 00:00:00-04:00	141.69000244140625	144.9499969482422	141.5	143.86000061035156	142.28350830078125	61758300	0.0	0.0
2027	2022-10-20 00:00:00-04:00	143.02000427246094	145.88999938964844	142.64999389648438	143.38999938964844	141.8186492919922	64522000	0.0	0.0
2028	2022-10-21 00:00:00-04:00	142.8699951171875	147.85000610351562	142.64999389648438	147.27000427246094	145.65615844726562	86548600	0.0	0.0
2029	2022-10-24 00:00:00-04:00	147.19000244140625	150.22999572753906	146.0	149.4499969482422	147.81224060058594	75981900	0.0	0.0
2030	2022-10-25 00:00:00-04:00	150.08999633789062	152.49000549316406	149.36000061035156	152.33999633789062	150.6706085205078	74732300	0.0	0.0
2031	2022-10-26 00:00:00-04:00	150.9600067138672	151.99000549316406	148.0399932861328	149.35000610351562	147.7133331298828	88194300	0.0	0.0
2032	2022-10-27 00:00:00-04:00	148.07000732421875	149.0500030517578	144.1300048828125	144.8000030517578	143.21322631835938	109180200	0.0	0.0
2033	2022-10-28 00:00:00-04:00	148.1999969482422	157.5	147.82000732421875	155.74000549316406	154.03335571289062	164762400	0.0	0.0
2034	2022-10-31 00:00:00-04:00	153.16000366210938	154.24000549316406	151.9199981689453	153.33999633789062	151.65963745117188	97943200	0.0	0.0
2035	2022-11-01 00:00:00-04:00	155.0800018310547	155.4499969482422	149.1300048828125	150.64999389648438	148.99911499023438	80379300	0.0	0.0
2036	2022-11-02 00:00:00-04:00	148.9499969482422	152.1699981689453	145.0	145.02999877929688	143.44070434570312	93604600	0.0	0.0
2037	2022-11-03 00:00:00-04:00	142.05999755859375	142.8000030517578	138.75	138.8800048828125	137.35809326171875	97918500	0.0	0.0
2038	2022-11-04 00:00:00-04:00	142.08999633789062	142.6699981689453	134.3800048828125	138.3800048828125	137.0906219482422	140814800	0.23	0.0
2039	2022-11-07 00:00:00-05:00	137.11000061035156	139.14999389648438	135.6699981689453	138.9199981689453	137.6255645751953	83374600	0.0	0.0
2040	2022-11-08 00:00:00-05:00	140.41000366210938	141.42999267578125	137.49000549316406	139.5	138.20018005371094	89908500	0.0	0.0
2041	2022-11-09 00:00:00-05:00	138.5	138.5500030517578	134.58999633789062	134.8699951171875	133.61329650878906	74917800	0.0	0.0
2042	2022-11-10 00:00:00-05:00	141.24000549316406	146.8699951171875	139.5	146.8699951171875	145.50149536132812	118854000	0.0	0.0
2043	2022-11-11 00:00:00-05:00	145.82000732421875	150.00999450683594	144.3699951171875	149.6999969482422	148.30514526367188	93979700	0.0	0.0
2044	2022-11-14 00:00:00-05:00	148.97000122070312	150.27999877929688	147.42999267578125	148.27999877929688	146.89834594726562	73374100	0.0	0.0
2045	2022-11-15 00:00:00-05:00	152.22000122070312	153.58999633789062	148.55999755859375	150.0399932861328	148.64198303222656	89868300	0.0	0.0
2046	2022-11-16 00:00:00-05:00	149.1300048828125	149.8699951171875	147.2899932861328	148.7899932861328	147.40359497070312	64218300	0.0	0.0
2047	2022-11-17 00:00:00-05:00	146.42999267578125	151.47999572753906	146.14999389648438	150.72000122070312	149.3156280517578	80389400	0.0	0.0
2048	2022-11-18 00:00:00-05:00	152.30999755859375	152.6999969482422	149.97000122070312	151.2899932861328	149.8802947998047	74829600	0.0	0.0
2049	2022-11-21 00:00:00-05:00	150.16000366210938	150.3699951171875	147.72000122070312	148.00999450683594	146.63088989257812	58724100	0.0	0.0
2050	2022-11-22 00:00:00-05:00	148.1300048828125	150.4199981689453	146.92999267578125	150.17999267578125	148.7806396484375	51804100	0.0	0.0
2051	2022-11-23 00:00:00-05:00	149.4499969482422	151.8300018310547	149.33999633789062	151.07000732421875	149.66238403320312	58301400	0.0	0.0
2052	2022-11-25 00:00:00-05:00	148.30999755859375	148.8800048828125	147.1199951171875	148.11000061035156	146.72994995117188	35195900	0.0	0.0
2053	2022-11-28 00:00:00-05:00	145.13999938964844	146.63999938964844	143.3800048828125	144.22000122070312	142.87619018554688	69246000	0.0	0.0
2054	2022-11-29 00:00:00-05:00	144.2899932861328	144.80999755859375	140.35000610351562	141.1699981689453	139.85462951660156	83763800	0.0	0.0
2055	2022-11-30 00:00:00-05:00	141.39999389648438	148.72000122070312	140.5500030517578	148.02999877929688	146.6506805419922	111380900	0.0	0.0
2056	2022-12-01 00:00:00-05:00	148.2100067138672	149.1300048828125	146.61000061035156	148.30999755859375	146.92808532714844	71250400	0.0	0.0
2057	2022-12-02 00:00:00-05:00	145.9600067138672	148.0	145.64999389648438	147.80999755859375	146.43275451660156	65447400	0.0	0.0
2058	2022-12-05 00:00:00-05:00	147.77000427246094	150.9199981689453	145.77000427246094	146.6300048828125	145.26376342773438	68826400	0.0	0.0
2059	2022-12-06 00:00:00-05:00	147.07000732421875	147.3000030517578	141.9199981689453	142.91000366210938	141.57839965820312	64727200	0.0	0.0
2060	2022-12-07 00:00:00-05:00	142.19000244140625	143.3699951171875	140.0	140.94000244140625	139.62677001953125	69721100	0.0	0.0
2061	2022-12-08 00:00:00-05:00	142.36000061035156	143.52000427246094	141.10000610351562	142.64999389648438	141.32081604003906	62128300	0.0	0.0
2062	2022-12-09 00:00:00-05:00	142.33999633789062	145.57000732421875	140.89999389648438	142.16000366210938	140.83538818359375	76097000	0.0	0.0
2063	2022-12-12 00:00:00-05:00	142.6999969482422	144.5	141.05999755859375	144.49000549316406	143.14369201660156	70462700	0.0	0.0
2064	2022-12-13 00:00:00-05:00	149.5	149.97000122070312	144.24000549316406	145.47000122070312	144.1145477294922	93886200	0.0	0.0
2065	2022-12-14 00:00:00-05:00	145.35000610351562	146.66000366210938	141.16000366210938	143.2100067138672	141.87559509277344	82291200	0.0	0.0
2066	2022-12-15 00:00:00-05:00	141.11000061035156	141.8000030517578	136.02999877929688	136.5	135.22811889648438	98931900	0.0	0.0
2067	2022-12-16 00:00:00-05:00	136.69000244140625	137.64999389648438	133.72999572753906	134.50999450683594	133.2566680908203	160156900	0.0	0.0
2068	2022-12-19 00:00:00-05:00	135.11000061035156	135.1999969482422	131.32000732421875	132.3699951171875	131.13661193847656	79592600	0.0	0.0
2069	2022-12-20 00:00:00-05:00	131.38999938964844	133.25	129.88999938964844	132.3000030517578	131.0672607421875	77432800	0.0	0.0
2070	2022-12-21 00:00:00-05:00	132.97999572753906	136.80999755859375	132.75	135.4499969482422	134.18792724609375	85928000	0.0	0.0
2071	2022-12-22 00:00:00-05:00	134.35000610351562	134.55999755859375	130.3000030517578	132.22999572753906	130.9979248046875	77852100	0.0	0.0
2072	2022-12-23 00:00:00-05:00	130.9199981689453	132.4199981689453	129.63999938964844	131.86000061035156	130.63134765625	63814900	0.0	0.0
2073	2022-12-27 00:00:00-05:00	131.3800048828125	131.41000366210938	128.72000122070312	130.02999877929688	128.8184051513672	69007800	0.0	0.0
2074	2022-12-28 00:00:00-05:00	129.6699981689453	131.02999877929688	125.87000274658203	126.04000091552734	124.86558532714844	85438400	0.0	0.0
2075	2022-12-29 00:00:00-05:00	127.98999786376953	130.47999572753906	127.7300033569336	129.61000061035156	128.40232849121094	75703700	0.0	0.0
2076	2022-12-30 00:00:00-05:00	128.41000366210938	129.9499969482422	127.43000030517578	129.92999267578125	128.71932983398438	77034200	0.0	0.0
2077	2023-01-03 00:00:00-05:00	130.27999877929688	130.89999389648438	124.16999816894531	125.06999969482422	123.9046401977539	112117500	0.0	0.0
2078	2023-01-04 00:00:00-05:00	126.88999938964844	128.66000366210938	125.08000183105469	126.36000061035156	125.18260955810547	89113600	0.0	0.0
2079	2023-01-05 00:00:00-05:00	127.12999725341797	127.7699966430664	124.76000213623047	125.0199966430664	123.8551025390625	80962700	0.0	0.0
2080	2023-01-06 00:00:00-05:00	126.01000213623047	130.2899932861328	124.88999938964844	129.6199951171875	128.4122314453125	87754700	0.0	0.0
2081	2023-01-09 00:00:00-05:00	130.47000122070312	133.41000366210938	129.88999938964844	130.14999389648438	128.9373016357422	70790800	0.0	0.0
2082	2023-01-10 00:00:00-05:00	130.25999450683594	131.25999450683594	128.1199951171875	130.72999572753906	129.5118865966797	63896200	0.0	0.0
2083	2023-01-11 00:00:00-05:00	131.25	133.50999450683594	130.4600067138672	133.49000549316406	132.2461700439453	69458900	0.0	0.0
2084	2023-01-12 00:00:00-05:00	133.8800048828125	134.25999450683594	131.44000244140625	133.41000366210938	132.1669158935547	71379600	0.0	0.0
2085	2023-01-13 00:00:00-05:00	132.02999877929688	134.9199981689453	131.66000366210938	134.75999450683594	133.50433349609375	57809700	0.0	0.0
2086	2023-01-17 00:00:00-05:00	134.8300018310547	137.2899932861328	134.1300048828125	135.94000244140625	134.67337036132812	63646600	0.0	0.0
2087	2023-01-18 00:00:00-05:00	136.82000732421875	138.61000061035156	135.02999877929688	135.2100067138672	133.95018005371094	69672800	0.0	0.0
2088	2023-01-19 00:00:00-05:00	134.0800018310547	136.25	133.77000427246094	135.27000427246094	134.00961303710938	58280400	0.0	0.0
2089	2023-01-20 00:00:00-05:00	135.27999877929688	138.02000427246094	134.22000122070312	137.8699951171875	136.58534240722656	80223600	0.0	0.0
2090	2023-01-23 00:00:00-05:00	138.1199951171875	143.32000732421875	137.89999389648438	141.11000061035156	139.795166015625	81760300	0.0	0.0
2091	2023-01-24 00:00:00-05:00	140.30999755859375	143.16000366210938	140.3000030517578	142.52999877929688	141.20193481445312	66435100	0.0	0.0
2092	2023-01-25 00:00:00-05:00	140.88999938964844	142.42999267578125	138.80999755859375	141.86000061035156	140.5382080078125	65799300	0.0	0.0
2093	2023-01-26 00:00:00-05:00	143.1699981689453	144.25	141.89999389648438	143.9600067138672	142.61862182617188	54105100	0.0	0.0
2094	2023-01-27 00:00:00-05:00	143.16000366210938	147.22999572753906	143.0800018310547	145.92999267578125	144.57025146484375	70555800	0.0	0.0
2095	2023-01-30 00:00:00-05:00	144.9600067138672	145.5500030517578	142.85000610351562	143.0	141.6675567626953	64015300	0.0	0.0
2096	2023-01-31 00:00:00-05:00	142.6999969482422	144.33999633789062	142.27999877929688	144.2899932861328	142.94552612304688	65874500	0.0	0.0
2097	2023-02-01 00:00:00-05:00	143.97000122070312	146.61000061035156	141.32000732421875	145.42999267578125	144.07492065429688	77663600	0.0	0.0
2098	2023-02-02 00:00:00-05:00	148.89999389648438	151.17999267578125	148.1699981689453	150.82000732421875	149.41473388671875	118339000	0.0	0.0
2099	2023-02-03 00:00:00-05:00	148.02999877929688	157.3800048828125	147.8300018310547	154.5	153.06040954589844	154357300	0.0	0.0
2100	2023-02-06 00:00:00-05:00	152.57000732421875	153.10000610351562	150.77999877929688	151.72999572753906	150.3162078857422	69858300	0.0	0.0
2101	2023-02-07 00:00:00-05:00	150.63999938964844	155.22999572753906	150.63999938964844	154.64999389648438	153.20899963378906	83322600	0.0	0.0
2102	2023-02-08 00:00:00-05:00	153.8800048828125	154.5800018310547	151.1699981689453	151.9199981689453	150.5044403076172	64120100	0.0	0.0
2103	2023-02-09 00:00:00-05:00	153.77999877929688	154.3300018310547	150.4199981689453	150.8699951171875	149.46420288085938	56007100	0.0	0.0
2104	2023-02-10 00:00:00-05:00	149.4600067138672	151.33999633789062	149.22000122070312	151.00999450683594	149.83135986328125	57450700	0.23	0.0
2105	2023-02-13 00:00:00-05:00	150.9499969482422	154.25999450683594	150.9199981689453	153.85000610351562	152.649169921875	62199000	0.0	0.0
2106	2023-02-14 00:00:00-05:00	152.1199951171875	153.77000427246094	150.86000061035156	153.1999969482422	152.00425720214844	61707600	0.0	0.0
2107	2023-02-15 00:00:00-05:00	153.11000061035156	155.5	152.8800048828125	155.3300018310547	154.11761474609375	65573800	0.0	0.0
2108	2023-02-16 00:00:00-05:00	153.50999450683594	156.3300018310547	153.35000610351562	153.7100067138672	152.51028442382812	68167900	0.0	0.0
2109	2023-02-17 00:00:00-05:00	152.35000610351562	153.0	150.85000610351562	152.5500030517578	151.3593292236328	59144100	0.0	0.0
2110	2023-02-21 00:00:00-05:00	150.1999969482422	151.3000030517578	148.41000366210938	148.47999572753906	147.3210906982422	58867200	0.0	0.0
2111	2023-02-22 00:00:00-05:00	148.8699951171875	149.9499969482422	147.16000366210938	148.91000366210938	147.7477264404297	51011300	0.0	0.0
2112	2023-02-23 00:00:00-05:00	150.08999633789062	150.33999633789062	147.24000549316406	149.39999389648438	148.23390197753906	48394200	0.0	0.0
2113	2023-02-24 00:00:00-05:00	147.11000061035156	147.19000244140625	145.72000122070312	146.7100067138672	145.56491088867188	55469600	0.0	0.0
2114	2023-02-27 00:00:00-05:00	147.7100067138672	149.1699981689453	147.4499969482422	147.9199981689453	146.7654571533203	44998500	0.0	0.0
2115	2023-02-28 00:00:00-05:00	147.0500030517578	149.0800018310547	146.8300018310547	147.41000366210938	146.2594451904297	50547000	0.0	0.0
2116	2023-03-01 00:00:00-05:00	146.8300018310547	147.22999572753906	145.00999450683594	145.30999755859375	144.17584228515625	55479000	0.0	0.0
2117	2023-03-02 00:00:00-05:00	144.3800048828125	146.7100067138672	143.89999389648438	145.91000366210938	144.77114868164062	52238100	0.0	0.0
2118	2023-03-03 00:00:00-05:00	148.0399932861328	151.11000061035156	147.3300018310547	151.02999877929688	149.8511962890625	70732300	0.0	0.0
2119	2023-03-06 00:00:00-05:00	153.7899932861328	156.3000030517578	153.4600067138672	153.8300018310547	152.6293487548828	87558000	0.0	0.0
2120	2023-03-07 00:00:00-05:00	153.6999969482422	154.02999877929688	151.1300048828125	151.60000610351562	150.416748046875	56182000	0.0	0.0
2121	2023-03-08 00:00:00-05:00	152.80999755859375	153.47000122070312	151.8300018310547	152.8699951171875	151.6768341064453	47204800	0.0	0.0
2122	2023-03-09 00:00:00-05:00	153.55999755859375	154.5399932861328	150.22999572753906	150.58999633789062	149.41464233398438	53833600	0.0	0.0
2123	2023-03-10 00:00:00-05:00	150.2100067138672	150.94000244140625	147.61000061035156	148.5	147.3409423828125	68572400	0.0	0.0
2124	2023-03-13 00:00:00-04:00	147.80999755859375	153.13999938964844	147.6999969482422	150.47000122070312	149.2955780029297	84457100	0.0	0.0
2125	2023-03-14 00:00:00-04:00	151.27999877929688	153.39999389648438	150.10000610351562	152.58999633789062	151.39901733398438	73695900	0.0	0.0
2126	2023-03-15 00:00:00-04:00	151.19000244140625	153.25	149.9199981689453	152.99000549316406	151.7958984375	77167900	0.0	0.0
2127	2023-03-16 00:00:00-04:00	152.16000366210938	156.4600067138672	151.63999938964844	155.85000610351562	154.63356018066406	76161100	0.0	0.0
2128	2023-03-17 00:00:00-04:00	156.0800018310547	156.74000549316406	154.27999877929688	155.0	153.79022216796875	98944600	0.0	0.0
2129	2023-03-20 00:00:00-04:00	155.07000732421875	157.82000732421875	154.14999389648438	157.39999389648438	156.1714630126953	73641400	0.0	0.0
2130	2023-03-21 00:00:00-04:00	157.32000732421875	159.39999389648438	156.5399932861328	159.27999877929688	158.0367889404297	73938300	0.0	0.0
2131	2023-03-22 00:00:00-04:00	159.3000030517578	162.13999938964844	157.80999755859375	157.8300018310547	156.59811401367188	75701800	0.0	0.0
2132	2023-03-23 00:00:00-04:00	158.8300018310547	161.5500030517578	157.67999267578125	158.92999267578125	157.6895294189453	67622100	0.0	0.0
2133	2023-03-24 00:00:00-04:00	158.86000061035156	160.33999633789062	157.85000610351562	160.25	158.9992218017578	59196500	0.0	0.0
2134	2023-03-27 00:00:00-04:00	159.94000244140625	160.77000427246094	157.8699951171875	158.27999877929688	157.0446014404297	52390300	0.0	0.0
2135	2023-03-28 00:00:00-04:00	157.97000122070312	158.49000549316406	155.97999572753906	157.64999389648438	156.4195098876953	45992200	0.0	0.0
2136	2023-03-29 00:00:00-04:00	159.3699951171875	161.0500030517578	159.35000610351562	160.77000427246094	159.51515197753906	51305700	0.0	0.0
2137	2023-03-30 00:00:00-04:00	161.52999877929688	162.47000122070312	161.27000427246094	162.36000061035156	161.09275817871094	49501700	0.0	0.0
2138	2023-03-31 00:00:00-04:00	162.44000244140625	165.0	161.91000366210938	164.89999389648438	163.6129150390625	68749800	0.0	0.0
2139	2023-04-03 00:00:00-04:00	164.27000427246094	166.2899932861328	164.22000122070312	166.1699981689453	164.87301635742188	56976200	0.0	0.0
2140	2023-04-04 00:00:00-04:00	166.60000610351562	166.83999633789062	165.11000061035156	165.6300048828125	164.3372344970703	46278300	0.0	0.0
2141	2023-04-05 00:00:00-04:00	164.74000549316406	165.0500030517578	161.8000030517578	163.75999450683594	162.48182678222656	51511700	0.0	0.0
2142	2023-04-06 00:00:00-04:00	162.42999267578125	164.9600067138672	162.0	164.66000366210938	163.3748016357422	45390100	0.0	0.0
2143	2023-04-10 00:00:00-04:00	161.4199981689453	162.02999877929688	160.0800018310547	162.02999877929688	160.7653350830078	47716900	0.0	0.0
2144	2023-04-11 00:00:00-04:00	162.35000610351562	162.36000061035156	160.50999450683594	160.8000030517578	159.54493713378906	47644200	0.0	0.0
2145	2023-04-12 00:00:00-04:00	161.22000122070312	162.05999755859375	159.77999877929688	160.10000610351562	158.8504180908203	50133100	0.0	0.0
2146	2023-04-13 00:00:00-04:00	161.6300048828125	165.8000030517578	161.4199981689453	165.55999755859375	164.2677764892578	68445600	0.0	0.0
2147	2023-04-14 00:00:00-04:00	164.58999633789062	166.32000732421875	163.82000732421875	165.2100067138672	163.92051696777344	49386500	0.0	0.0
2148	2023-04-17 00:00:00-04:00	165.08999633789062	165.38999938964844	164.02999877929688	165.22999572753906	163.94033813476562	41516200	0.0	0.0
2149	2023-04-18 00:00:00-04:00	166.10000610351562	167.41000366210938	165.64999389648438	166.47000122070312	165.17068481445312	49923000	0.0	0.0
2150	2023-04-19 00:00:00-04:00	165.8000030517578	168.16000366210938	165.5399932861328	167.6300048828125	166.32164001464844	47720200	0.0	0.0
2151	2023-04-20 00:00:00-04:00	166.08999633789062	167.8699951171875	165.55999755859375	166.64999389648438	165.34927368164062	52456400	0.0	0.0
2152	2023-04-21 00:00:00-04:00	165.0500030517578	166.4499969482422	164.49000549316406	165.02000427246094	163.73199462890625	58337300	0.0	0.0
2153	2023-04-24 00:00:00-04:00	165.0	165.60000610351562	163.88999938964844	165.3300018310547	164.03956604003906	41949600	0.0	0.0
2154	2023-04-25 00:00:00-04:00	165.19000244140625	166.30999755859375	163.72999572753906	163.77000427246094	162.4917449951172	48714100	0.0	0.0
2155	2023-04-26 00:00:00-04:00	163.05999755859375	165.27999877929688	162.8000030517578	163.75999450683594	162.48182678222656	45498800	0.0	0.0
2156	2023-04-27 00:00:00-04:00	165.19000244140625	168.55999755859375	165.19000244140625	168.41000366210938	167.0955352783203	64902300	0.0	0.0
2157	2023-04-28 00:00:00-04:00	168.49000549316406	169.85000610351562	167.8800048828125	169.67999267578125	168.35562133789062	55209200	0.0	0.0
2158	2023-05-01 00:00:00-04:00	169.27999877929688	170.4499969482422	168.63999938964844	169.58999633789062	168.26632690429688	52472900	0.0	0.0
2159	2023-05-02 00:00:00-04:00	170.08999633789062	170.35000610351562	167.5399932861328	168.5399932861328	167.22451782226562	48425700	0.0	0.0
2160	2023-05-03 00:00:00-04:00	169.5	170.9199981689453	167.16000366210938	167.4499969482422	166.14305114746094	65136000	0.0	0.0
2161	2023-05-04 00:00:00-04:00	164.88999938964844	167.0399932861328	164.30999755859375	165.7899932861328	164.4959716796875	81235400	0.0	0.0
2162	2023-05-05 00:00:00-04:00	170.97999572753906	174.3000030517578	170.75999450683594	173.57000732421875	172.2152557373047	113316400	0.0	0.0
2163	2023-05-08 00:00:00-04:00	172.47999572753906	173.85000610351562	172.11000061035156	173.5	172.14581298828125	55962800	0.0	0.0
2164	2023-05-09 00:00:00-04:00	173.0500030517578	173.5399932861328	171.60000610351562	171.77000427246094	170.42930603027344	45326900	0.0	0.0
2165	2023-05-10 00:00:00-04:00	173.02000427246094	174.02999877929688	171.89999389648438	173.55999755859375	172.20533752441406	53724500	0.0	0.0
2166	2023-05-11 00:00:00-04:00	173.85000610351562	174.58999633789062	172.1699981689453	173.75	172.39385986328125	49514700	0.0	0.0
2167	2023-05-12 00:00:00-04:00	173.6199951171875	174.05999755859375	171.0	172.57000732421875	171.45989990234375	45497800	0.24	0.0
2168	2023-05-15 00:00:00-04:00	173.16000366210938	173.2100067138672	171.47000122070312	172.07000732421875	170.963134765625	37266700	0.0	0.0
2169	2023-05-16 00:00:00-04:00	171.99000549316406	173.13999938964844	171.8000030517578	172.07000732421875	170.963134765625	42110300	0.0	0.0
2170	2023-05-17 00:00:00-04:00	171.7100067138672	172.92999267578125	170.4199981689453	172.69000244140625	171.57913208007812	57951600	0.0	0.0
2171	2023-05-18 00:00:00-04:00	173.0	175.24000549316406	172.5800018310547	175.0500030517578	173.9239501953125	65496700	0.0	0.0
2172	2023-05-19 00:00:00-04:00	176.38999938964844	176.38999938964844	174.94000244140625	175.16000366210938	174.0332489013672	55772400	0.0	0.0
2173	2023-05-22 00:00:00-04:00	173.97999572753906	174.7100067138672	173.4499969482422	174.1999969482422	173.0794219970703	43570900	0.0	0.0
2174	2023-05-23 00:00:00-04:00	173.1300048828125	173.3800048828125	171.27999877929688	171.55999755859375	170.45640563964844	50747300	0.0	0.0
2175	2023-05-24 00:00:00-04:00	171.08999633789062	172.4199981689453	170.52000427246094	171.83999633789062	170.73458862304688	45143500	0.0	0.0
2176	2023-05-25 00:00:00-04:00	172.41000366210938	173.89999389648438	171.69000244140625	172.99000549316406	171.877197265625	56058300	0.0	0.0
2177	2023-05-26 00:00:00-04:00	173.32000732421875	175.77000427246094	173.11000061035156	175.42999267578125	174.301513671875	54835000	0.0	0.0
2178	2023-05-30 00:00:00-04:00	176.9600067138672	178.99000549316406	176.57000732421875	177.3000030517578	176.1594696044922	55964400	0.0	0.0
2179	2023-05-31 00:00:00-04:00	177.3300018310547	179.35000610351562	176.75999450683594	177.25	176.10980224609375	99625300	0.0	0.0
2180	2023-06-01 00:00:00-04:00	177.6999969482422	180.1199951171875	176.92999267578125	180.08999633789062	178.9315185546875	68901800	0.0	0.0
2181	2023-06-02 00:00:00-04:00	181.02999877929688	181.77999877929688	179.25999450683594	180.9499969482422	179.78599548339844	61945900	0.0	0.0
2182	2023-06-05 00:00:00-04:00	182.6300048828125	184.9499969482422	178.0399932861328	179.5800018310547	178.42481994628906	121946500	0.0	0.0
2183	2023-06-06 00:00:00-04:00	179.97000122070312	180.1199951171875	177.42999267578125	179.2100067138672	178.05722045898438	64848400	0.0	0.0
2184	2023-06-07 00:00:00-04:00	178.44000244140625	181.2100067138672	177.32000732421875	177.82000732421875	176.6761474609375	61944600	0.0	0.0
2185	2023-06-08 00:00:00-04:00	177.89999389648438	180.83999633789062	177.4600067138672	180.57000732421875	179.40843200683594	50214900	0.0	0.0
2186	2023-06-09 00:00:00-04:00	181.5	182.22999572753906	180.6300048828125	180.9600067138672	179.7959442138672	48870700	0.0	0.0
2187	2023-06-12 00:00:00-04:00	181.27000427246094	183.88999938964844	180.97000122070312	183.7899932861328	182.6077423095703	54274900	0.0	0.0
2188	2023-06-13 00:00:00-04:00	182.8000030517578	184.14999389648438	182.44000244140625	183.30999755859375	182.1308135986328	54929100	0.0	0.0
2189	2023-06-14 00:00:00-04:00	183.3699951171875	184.38999938964844	182.02000427246094	183.9499969482422	182.76669311523438	57462900	0.0	0.0
2190	2023-06-15 00:00:00-04:00	183.9600067138672	186.52000427246094	183.77999877929688	186.00999450683594	184.8134307861328	65433200	0.0	0.0
2191	2023-06-16 00:00:00-04:00	186.72999572753906	186.99000549316406	184.27000427246094	184.9199981689453	183.73045349121094	101235600	0.0	0.0
2192	2023-06-20 00:00:00-04:00	184.41000366210938	186.10000610351562	184.41000366210938	185.00999450683594	183.81988525390625	49799100	0.0	0.0
2193	2023-06-21 00:00:00-04:00	184.89999389648438	185.41000366210938	182.58999633789062	183.9600067138672	182.77664184570312	49515700	0.0	0.0
2194	2023-06-22 00:00:00-04:00	183.74000549316406	187.0500030517578	183.6699981689453	187.0	185.7970733642578	51245300	0.0	0.0
2195	2023-06-23 00:00:00-04:00	185.5500030517578	187.55999755859375	185.00999450683594	186.67999267578125	185.4791259765625	53079300	0.0	0.0
2196	2023-06-26 00:00:00-04:00	186.8300018310547	188.0500030517578	185.22999572753906	185.27000427246094	184.07821655273438	48088700	0.0	0.0
2197	2023-06-27 00:00:00-04:00	185.88999938964844	188.38999938964844	185.6699981689453	188.05999755859375	186.85023498535156	50730800	0.0	0.0
2198	2023-06-28 00:00:00-04:00	187.92999267578125	189.89999389648438	187.60000610351562	189.25	188.0325927734375	51216800	0.0	0.0
2199	2023-06-29 00:00:00-04:00	189.0800018310547	190.07000732421875	188.94000244140625	189.58999633789062	188.37042236328125	46347300	0.0	0.0
2200	2023-06-30 00:00:00-04:00	191.6300048828125	194.47999572753906	191.25999450683594	193.97000122070312	192.7222442626953	85069600	0.0	0.0
2201	2023-07-03 00:00:00-04:00	193.77999877929688	193.8800048828125	191.75999450683594	192.4600067138672	191.22198486328125	31458200	0.0	0.0
2202	2023-07-05 00:00:00-04:00	191.57000732421875	192.97999572753906	190.6199951171875	191.3300018310547	190.09922790527344	46920300	0.0	0.0
2203	2023-07-06 00:00:00-04:00	189.83999633789062	192.02000427246094	189.1999969482422	191.80999755859375	190.57614135742188	45094300	0.0	0.0
2204	2023-07-07 00:00:00-04:00	191.41000366210938	192.6699981689453	190.24000549316406	190.67999267578125	189.45339965820312	46778000	0.0	0.0
2205	2023-07-10 00:00:00-04:00	189.25999450683594	189.99000549316406	187.0399932861328	188.61000061035156	187.396728515625	59922200	0.0	0.0
2206	2023-07-11 00:00:00-04:00	189.16000366210938	189.3000030517578	186.60000610351562	188.0800018310547	186.87014770507812	46638100	0.0	0.0
2207	2023-07-12 00:00:00-04:00	189.67999267578125	191.6999969482422	188.47000122070312	189.77000427246094	188.5492706298828	60750200	0.0	0.0
2208	2023-07-13 00:00:00-04:00	190.5	191.19000244140625	189.77999877929688	190.5399932861328	189.31431579589844	41342300	0.0	0.0
2209	2023-07-14 00:00:00-04:00	190.22999572753906	191.17999267578125	189.6300048828125	190.69000244140625	189.4633331298828	41573900	0.0	0.0
2210	2023-07-17 00:00:00-04:00	191.89999389648438	194.32000732421875	191.80999755859375	193.99000549316406	192.74212646484375	50520200	0.0	0.0
2211	2023-07-18 00:00:00-04:00	193.35000610351562	194.3300018310547	192.4199981689453	193.72999572753906	192.48379516601562	48353800	0.0	0.0
2212	2023-07-19 00:00:00-04:00	193.10000610351562	198.22999572753906	192.64999389648438	195.10000610351562	193.84495544433594	80507300	0.0	0.0
2213	2023-07-20 00:00:00-04:00	195.08999633789062	196.47000122070312	192.5	193.1300048828125	191.8876495361328	59581200	0.0	0.0
2214	2023-07-21 00:00:00-04:00	194.10000610351562	194.97000122070312	191.22999572753906	191.94000244140625	190.70530700683594	71917800	0.0	0.0
2215	2023-07-24 00:00:00-04:00	193.41000366210938	194.91000366210938	192.25	192.75	191.5100860595703	45377800	0.0	0.0
2216	2023-07-25 00:00:00-04:00	193.3300018310547	194.44000244140625	192.9199981689453	193.6199951171875	192.37448120117188	37283200	0.0	0.0
2217	2023-07-26 00:00:00-04:00	193.6699981689453	195.63999938964844	193.32000732421875	194.5	193.24880981445312	47471900	0.0	0.0
2218	2023-07-27 00:00:00-04:00	196.02000427246094	197.1999969482422	192.5500030517578	193.22000122070312	191.97706604003906	47460200	0.0	0.0
2219	2023-07-28 00:00:00-04:00	194.6699981689453	196.6300048828125	194.13999938964844	195.8300018310547	194.57028198242188	48291400	0.0	0.0
2220	2023-07-31 00:00:00-04:00	196.05999755859375	196.49000549316406	195.25999450683594	196.4499969482422	195.18629455566406	38824100	0.0	0.0
2221	2023-08-01 00:00:00-04:00	196.24000549316406	196.72999572753906	195.27999877929688	195.61000061035156	194.35169982910156	35175100	0.0	0.0
2222	2023-08-02 00:00:00-04:00	195.0399932861328	195.17999267578125	191.85000610351562	192.5800018310547	191.3411865234375	50389300	0.0	0.0
2223	2023-08-03 00:00:00-04:00	191.57000732421875	192.3699951171875	190.69000244140625	191.1699981689453	189.9402618408203	61235200	0.0	0.0
2224	2023-08-04 00:00:00-04:00	185.52000427246094	187.3800048828125	181.9199981689453	181.99000549316406	180.81932067871094	115799700	0.0	0.0
2225	2023-08-07 00:00:00-04:00	182.1300048828125	183.1300048828125	177.35000610351562	178.85000610351562	177.69949340820312	97576100	0.0	0.0
2226	2023-08-08 00:00:00-04:00	179.69000244140625	180.27000427246094	177.5800018310547	179.8000030517578	178.64337158203125	67823000	0.0	0.0
2227	2023-08-09 00:00:00-04:00	180.8699951171875	180.92999267578125	177.00999450683594	178.19000244140625	177.04376220703125	60378500	0.0	0.0
2228	2023-08-10 00:00:00-04:00	179.47999572753906	180.75	177.60000610351562	177.97000122070312	176.82516479492188	54686900	0.0	0.0
2229	2023-08-11 00:00:00-04:00	177.32000732421875	178.6199951171875	176.5500030517578	177.7899932861328	176.88485717773438	51988100	0.24	0.0
2230	2023-08-14 00:00:00-04:00	177.97000122070312	179.69000244140625	177.30999755859375	179.4600067138672	178.54637145996094	43675600	0.0	0.0
2231	2023-08-15 00:00:00-04:00	178.8800048828125	179.47999572753906	177.0500030517578	177.4499969482422	176.5465850830078	43622600	0.0	0.0
2232	2023-08-16 00:00:00-04:00	177.1300048828125	178.5399932861328	176.5	176.57000732421875	175.67108154296875	46964900	0.0	0.0
2233	2023-08-17 00:00:00-04:00	177.13999938964844	177.50999450683594	173.47999572753906	174.0	173.11416625976562	66062900	0.0	0.0
2234	2023-08-18 00:00:00-04:00	172.3000030517578	175.10000610351562	171.9600067138672	174.49000549316406	173.60166931152344	61114200	0.0	0.0
2235	2023-08-21 00:00:00-04:00	175.07000732421875	176.1300048828125	173.74000549316406	175.83999633789062	174.94479370117188	46311900	0.0	0.0
2236	2023-08-22 00:00:00-04:00	177.05999755859375	177.67999267578125	176.25	177.22999572753906	176.3277130126953	42084200	0.0	0.0
2237	2023-08-23 00:00:00-04:00	178.52000427246094	181.5500030517578	178.3300018310547	181.1199951171875	180.19790649414062	52722800	0.0	0.0
2238	2023-08-24 00:00:00-04:00	180.6699981689453	181.10000610351562	176.00999450683594	176.3800048828125	175.4820556640625	54945800	0.0	0.0
2239	2023-08-25 00:00:00-04:00	177.3800048828125	179.14999389648438	175.82000732421875	178.61000061035156	177.70068359375	51449600	0.0	0.0
2240	2023-08-28 00:00:00-04:00	180.08999633789062	180.58999633789062	178.5500030517578	180.19000244140625	179.27264404296875	43820700	0.0	0.0
2241	2023-08-29 00:00:00-04:00	179.6999969482422	184.89999389648438	179.5	184.1199951171875	183.1826171875	53003900	0.0	0.0
2242	2023-08-30 00:00:00-04:00	184.94000244140625	187.85000610351562	184.74000549316406	187.64999389648438	186.69467163085938	60813900	0.0	0.0
2243	2023-08-31 00:00:00-04:00	187.83999633789062	189.1199951171875	187.47999572753906	187.8699951171875	186.9135284423828	60794500	0.0	0.0
2244	2023-09-01 00:00:00-04:00	189.49000549316406	189.9199981689453	188.27999877929688	189.4600067138672	188.49545288085938	45732600	0.0	0.0
2245	2023-09-05 00:00:00-04:00	188.27999877929688	189.97999572753906	187.61000061035156	189.6999969482422	188.73422241210938	45280000	0.0	0.0
2246	2023-09-06 00:00:00-04:00	188.39999389648438	188.85000610351562	181.47000122070312	182.91000366210938	181.9788055419922	81755800	0.0	0.0
2247	2023-09-07 00:00:00-04:00	175.17999267578125	178.2100067138672	173.5399932861328	177.55999755859375	176.65602111816406	112488800	0.0	0.0
2248	2023-09-08 00:00:00-04:00	178.35000610351562	180.24000549316406	177.7899932861328	178.17999267578125	177.27285766601562	65551300	0.0	0.0
2249	2023-09-11 00:00:00-04:00	180.07000732421875	180.3000030517578	177.33999633789062	179.36000061035156	178.44686889648438	58953100	0.0	0.0
2250	2023-09-12 00:00:00-04:00	179.49000549316406	180.1300048828125	174.82000732421875	176.3000030517578	175.4024658203125	90370200	0.0	0.0
2251	2023-09-13 00:00:00-04:00	176.50999450683594	177.3000030517578	173.97999572753906	174.2100067138672	173.32308959960938	84267900	0.0	0.0
2252	2023-09-14 00:00:00-04:00	174.0	176.10000610351562	173.5800018310547	175.74000549316406	174.84530639648438	60895800	0.0	0.0
2253	2023-09-15 00:00:00-04:00	176.47999572753906	176.5	173.82000732421875	175.00999450683594	174.11900329589844	109205100	0.0	0.0
2254	2023-09-18 00:00:00-04:00	176.47999572753906	179.3800048828125	176.1699981689453	177.97000122070312	177.06393432617188	67257600	0.0	0.0
2255	2023-09-19 00:00:00-04:00	177.52000427246094	179.6300048828125	177.1300048828125	179.07000732421875	178.15835571289062	51826900	0.0	0.0
2256	2023-09-20 00:00:00-04:00	179.25999450683594	179.6999969482422	175.39999389648438	175.49000549316406	174.59657287597656	58436200	0.0	0.0
2257	2023-09-21 00:00:00-04:00	174.5500030517578	176.3000030517578	173.86000061035156	173.92999267578125	173.04449462890625	63047900	0.0	0.0
2258	2023-09-22 00:00:00-04:00	174.6699981689453	177.0800018310547	174.0500030517578	174.7899932861328	173.90013122558594	56725400	0.0	0.0
2259	2023-09-25 00:00:00-04:00	174.1999969482422	176.97000122070312	174.14999389648438	176.0800018310547	175.18357849121094	46172700	0.0	0.0
2260	2023-09-26 00:00:00-04:00	174.82000732421875	175.1999969482422	171.66000366210938	171.9600067138672	171.0845489501953	64588900	0.0	0.0
2261	2023-09-27 00:00:00-04:00	172.6199951171875	173.0399932861328	169.0500030517578	170.42999267578125	169.5623321533203	66921800	0.0	0.0
2262	2023-09-28 00:00:00-04:00	169.33999633789062	172.02999877929688	167.6199951171875	170.69000244140625	169.82101440429688	56294400	0.0	0.0
2263	2023-09-29 00:00:00-04:00	172.02000427246094	173.07000732421875	170.33999633789062	171.2100067138672	170.33837890625	51814200	0.0	0.0
2264	2023-10-02 00:00:00-04:00	171.22000122070312	174.3000030517578	170.92999267578125	173.75	172.8654327392578	52164500	0.0	0.0
2265	2023-10-03 00:00:00-04:00	172.25999450683594	173.6300048828125	170.82000732421875	172.39999389648438	171.5222930908203	49594600	0.0	0.0
2266	2023-10-04 00:00:00-04:00	171.08999633789062	174.2100067138672	170.97000122070312	173.66000366210938	172.77590942382812	53020300	0.0	0.0
2267	2023-10-05 00:00:00-04:00	173.7899932861328	175.4499969482422	172.67999267578125	174.91000366210938	174.01953125	48527900	0.0	0.0
2268	2023-10-06 00:00:00-04:00	173.8000030517578	177.99000549316406	173.17999267578125	177.49000549316406	176.58641052246094	57224100	0.0	0.0
2269	2023-10-09 00:00:00-04:00	176.80999755859375	179.0500030517578	175.8000030517578	178.99000549316406	178.07876586914062	42390800	0.0	0.0
2270	2023-10-10 00:00:00-04:00	178.10000610351562	179.72000122070312	177.9499969482422	178.38999938964844	177.4818115234375	43698000	0.0	0.0
2271	2023-10-11 00:00:00-04:00	178.1999969482422	179.85000610351562	177.60000610351562	179.8000030517578	178.88462829589844	47551100	0.0	0.0
2272	2023-10-12 00:00:00-04:00	180.07000732421875	182.33999633789062	179.0399932861328	180.7100067138672	179.7899932861328	56743100	0.0	0.0
2273	2023-10-13 00:00:00-04:00	181.4199981689453	181.92999267578125	178.13999938964844	178.85000610351562	177.93948364257812	51427100	0.0	0.0
2274	2023-10-16 00:00:00-04:00	176.75	179.0800018310547	176.50999450683594	178.72000122070312	177.8101348876953	52517000	0.0	0.0
2275	2023-10-17 00:00:00-04:00	176.64999389648438	178.4199981689453	174.8000030517578	177.14999389648438	176.24813842773438	57549400	0.0	0.0
2276	2023-10-18 00:00:00-04:00	175.5800018310547	177.5800018310547	175.11000061035156	175.83999633789062	174.94479370117188	54764400	0.0	0.0
2277	2023-10-19 00:00:00-04:00	176.0399932861328	177.83999633789062	175.19000244140625	175.4600067138672	174.5667266845703	59302900	0.0	0.0
2278	2023-10-20 00:00:00-04:00	175.30999755859375	175.4199981689453	172.63999938964844	172.8800048828125	171.9998779296875	64189300	0.0	0.0
2279	2023-10-23 00:00:00-04:00	170.91000366210938	174.00999450683594	169.92999267578125	173.0	172.11924743652344	55980100	0.0	0.0
2280	2023-10-24 00:00:00-04:00	173.0500030517578	173.6699981689453	171.4499969482422	173.44000244140625	172.55699157714844	43816600	0.0	0.0
2281	2023-10-25 00:00:00-04:00	171.8800048828125	173.05999755859375	170.64999389648438	171.10000610351562	170.22891235351562	57157000	0.0	0.0
2282	2023-10-26 00:00:00-04:00	170.3699951171875	171.3800048828125	165.6699981689453	166.88999938964844	166.04034423828125	70625300	0.0	0.0
2283	2023-10-27 00:00:00-04:00	166.91000366210938	168.9600067138672	166.8300018310547	168.22000122070312	167.3635711669922	58499100	0.0	0.0
2284	2023-10-30 00:00:00-04:00	169.02000427246094	171.1699981689453	168.8699951171875	170.2899932861328	169.42303466796875	51131000	0.0	0.0
2285	2023-10-31 00:00:00-04:00	169.35000610351562	170.89999389648438	167.89999389648438	170.77000427246094	169.90060424804688	44846000	0.0	0.0
2286	2023-11-01 00:00:00-04:00	171.0	174.22999572753906	170.1199951171875	173.97000122070312	173.0843048095703	56934900	0.0	0.0
2287	2023-11-02 00:00:00-04:00	175.52000427246094	177.77999877929688	175.4600067138672	177.57000732421875	176.66598510742188	77334800	0.0	0.0
2288	2023-11-03 00:00:00-04:00	174.24000549316406	176.82000732421875	173.35000610351562	176.64999389648438	175.7506561279297	79763700	0.0	0.0
2289	2023-11-06 00:00:00-05:00	176.3800048828125	179.42999267578125	176.2100067138672	179.22999572753906	178.31752014160156	63841300	0.0	0.0
2290	2023-11-07 00:00:00-05:00	179.17999267578125	182.44000244140625	178.97000122070312	181.82000732421875	180.89434814453125	70530000	0.0	0.0
2291	2023-11-08 00:00:00-05:00	182.35000610351562	183.4499969482422	181.58999633789062	182.88999938964844	181.95889282226562	49340300	0.0	0.0
2292	2023-11-09 00:00:00-05:00	182.9600067138672	184.1199951171875	181.80999755859375	182.41000366210938	181.48133850097656	53763500	0.0	0.0
2293	2023-11-10 00:00:00-05:00	183.97000122070312	186.57000732421875	183.52999877929688	186.39999389648438	185.6953582763672	66133400	0.24	0.0
2294	2023-11-13 00:00:00-05:00	185.82000732421875	186.02999877929688	184.2100067138672	184.8000030517578	184.10140991210938	43627500	0.0	0.0
2295	2023-11-14 00:00:00-05:00	187.6999969482422	188.11000061035156	186.3000030517578	187.44000244140625	186.73141479492188	60108400	0.0	0.0
2296	2023-11-15 00:00:00-05:00	187.85000610351562	189.5	187.77999877929688	188.00999450683594	187.29925537109375	53790500	0.0	0.0
2297	2023-11-16 00:00:00-05:00	189.57000732421875	190.9600067138672	188.64999389648438	189.7100067138672	188.9928436279297	54412900	0.0	0.0
2298	2023-11-17 00:00:00-05:00	190.25	190.3800048828125	188.57000732421875	189.69000244140625	188.97291564941406	50922700	0.0	0.0
2299	2023-11-20 00:00:00-05:00	189.88999938964844	191.91000366210938	189.8800048828125	191.4499969482422	190.7262420654297	46505100	0.0	0.0
2300	2023-11-21 00:00:00-05:00	191.41000366210938	191.52000427246094	189.74000549316406	190.63999938964844	189.91932678222656	38134500	0.0	0.0
2301	2023-11-22 00:00:00-05:00	191.49000549316406	192.92999267578125	190.8300018310547	191.30999755859375	190.5867919921875	39617700	0.0	0.0
2302	2023-11-24 00:00:00-05:00	190.8699951171875	190.89999389648438	189.25	189.97000122070312	189.25184631347656	24048300	0.0	0.0
2303	2023-11-27 00:00:00-05:00	189.9199981689453	190.6699981689453	188.89999389648438	189.7899932861328	189.07252502441406	40552600	0.0	0.0
2304	2023-11-28 00:00:00-05:00	189.77999877929688	191.0800018310547	189.39999389648438	190.39999389648438	189.6802215576172	38415400	0.0	0.0
2305	2023-11-29 00:00:00-05:00	190.89999389648438	192.08999633789062	188.97000122070312	189.3699951171875	188.6541290283203	43014200	0.0	0.0
2306	2023-11-30 00:00:00-05:00	189.83999633789062	190.32000732421875	188.19000244140625	189.9499969482422	189.23191833496094	48794400	0.0	0.0
2307	2023-12-01 00:00:00-05:00	190.3300018310547	191.55999755859375	189.22999572753906	191.24000549316406	190.51705932617188	45679300	0.0	0.0
2308	2023-12-04 00:00:00-05:00	189.97999572753906	190.0500030517578	187.4499969482422	189.42999267578125	188.71388244628906	43389500	0.0	0.0
2309	2023-12-05 00:00:00-05:00	190.2100067138672	194.39999389648438	190.17999267578125	193.4199981689453	192.68881225585938	66628400	0.0	0.0
2310	2023-12-06 00:00:00-05:00	194.4499969482422	194.75999450683594	192.11000061035156	192.32000732421875	191.59298706054688	41089700	0.0	0.0
2311	2023-12-07 00:00:00-05:00	193.6300048828125	195.0	193.58999633789062	194.27000427246094	193.53561401367188	47477700	0.0	0.0
2312	2023-12-08 00:00:00-05:00	194.1999969482422	195.99000549316406	193.6699981689453	195.7100067138672	194.97015380859375	53377300	0.0	0.0
2313	2023-12-11 00:00:00-05:00	193.11000061035156	193.49000549316406	191.4199981689453	193.17999267578125	192.44970703125	60943700	0.0	0.0
2314	2023-12-12 00:00:00-05:00	193.0800018310547	194.72000122070312	191.72000122070312	194.7100067138672	193.9739532470703	52696900	0.0	0.0
2315	2023-12-13 00:00:00-05:00	195.08999633789062	198.0	194.85000610351562	197.9600067138672	197.21165466308594	70404200	0.0	0.0
2316	2023-12-14 00:00:00-05:00	198.02000427246094	199.6199951171875	196.16000366210938	198.11000061035156	197.361083984375	66831600	0.0	0.0
2317	2023-12-15 00:00:00-05:00	197.52999877929688	198.39999389648438	197.0	197.57000732421875	196.8231201171875	128256700	0.0	0.0
2318	2023-12-18 00:00:00-05:00	196.08999633789062	196.6300048828125	194.38999938964844	195.88999938964844	195.1494598388672	55751900	0.0	0.0
2319	2023-12-19 00:00:00-05:00	196.16000366210938	196.9499969482422	195.88999938964844	196.94000244140625	196.1955108642578	40714100	0.0	0.0
2320	2023-12-20 00:00:00-05:00	196.89999389648438	197.67999267578125	194.8300018310547	194.8300018310547	194.09349060058594	52242800	0.0	0.0
2321	2023-12-21 00:00:00-05:00	196.10000610351562	197.0800018310547	193.5	194.67999267578125	193.94403076171875	46482500	0.0	0.0
2322	2023-12-22 00:00:00-05:00	195.17999267578125	195.41000366210938	192.97000122070312	193.60000610351562	192.86814880371094	37122800	0.0	0.0
2323	2023-12-26 00:00:00-05:00	193.61000061035156	193.88999938964844	192.8300018310547	193.0500030517578	192.32022094726562	28919300	0.0	0.0
2324	2023-12-27 00:00:00-05:00	192.49000549316406	193.5	191.08999633789062	193.14999389648438	192.41983032226562	48087700	0.0	0.0
2325	2023-12-28 00:00:00-05:00	194.13999938964844	194.66000366210938	193.1699981689453	193.5800018310547	192.84820556640625	34049900	0.0	0.0
2326	2023-12-29 00:00:00-05:00	193.89999389648438	194.39999389648438	191.72999572753906	192.52999877929688	191.80218505859375	42628800	0.0	0.0
2327	2024-01-02 00:00:00-05:00	187.14999389648438	188.44000244140625	183.88999938964844	185.63999938964844	184.93821716308594	82488700	0.0	0.0
2328	2024-01-03 00:00:00-05:00	184.22000122070312	185.8800048828125	183.42999267578125	184.25	183.55348205566406	58414500	0.0	0.0
2329	2024-01-04 00:00:00-05:00	182.14999389648438	183.08999633789062	180.8800048828125	181.91000366210938	181.22232055664062	71983600	0.0	0.0
2330	2024-01-05 00:00:00-05:00	181.99000549316406	182.75999450683594	180.1699981689453	181.17999267578125	180.49508666992188	62303300	0.0	0.0
2331	2024-01-08 00:00:00-05:00	182.08999633789062	185.60000610351562	181.5	185.55999755859375	184.8585205078125	59144500	0.0	0.0
2332	2024-01-09 00:00:00-05:00	183.9199981689453	185.14999389648438	182.72999572753906	185.13999938964844	184.4401092529297	42841800	0.0	0.0
2333	2024-01-10 00:00:00-05:00	184.35000610351562	186.39999389648438	183.9199981689453	186.19000244140625	185.4861297607422	46792900	0.0	0.0
2334	2024-01-11 00:00:00-05:00	186.5399932861328	187.0500030517578	183.6199951171875	185.58999633789062	184.88841247558594	49128400	0.0	0.0
2335	2024-01-12 00:00:00-05:00	186.05999755859375	186.74000549316406	185.19000244140625	185.9199981689453	185.2171630859375	40444700	0.0	0.0
2336	2024-01-16 00:00:00-05:00	182.16000366210938	184.25999450683594	180.92999267578125	183.6300048828125	182.93582153320312	65603000	0.0	0.0
2337	2024-01-17 00:00:00-05:00	181.27000427246094	182.92999267578125	180.3000030517578	182.67999267578125	181.98941040039062	47317400	0.0	0.0
2338	2024-01-18 00:00:00-05:00	186.08999633789062	189.13999938964844	185.8300018310547	188.6300048828125	187.91693115234375	78005800	0.0	0.0
2339	2024-01-19 00:00:00-05:00	189.3300018310547	191.9499969482422	188.82000732421875	191.55999755859375	190.83584594726562	68741000	0.0	0.0
2340	2024-01-22 00:00:00-05:00	192.3000030517578	195.3300018310547	192.25999450683594	193.88999938964844	193.1570281982422	60133900	0.0	0.0
2341	2024-01-23 00:00:00-05:00	195.02000427246094	195.75	193.8300018310547	195.17999267578125	194.44215393066406	42355600	0.0	0.0
2342	2024-01-24 00:00:00-05:00	195.4199981689453	196.3800048828125	194.33999633789062	194.5	193.7647247314453	53631300	0.0	0.0
2343	2024-01-25 00:00:00-05:00	195.22000122070312	196.27000427246094	193.11000061035156	194.1699981689453	193.43597412109375	54822100	0.0	0.0
2344	2024-01-26 00:00:00-05:00	194.27000427246094	194.75999450683594	191.94000244140625	192.4199981689453	191.6925811767578	44594000	0.0	0.0
2345	2024-01-29 00:00:00-05:00	192.00999450683594	192.1999969482422	189.5800018310547	191.72999572753906	191.0052032470703	47145600	0.0	0.0
2346	2024-01-30 00:00:00-05:00	190.94000244140625	191.8000030517578	187.47000122070312	188.0399932861328	187.32913208007812	55859400	0.0	0.0
2347	2024-01-31 00:00:00-05:00	187.0399932861328	187.10000610351562	184.35000610351562	184.39999389648438	183.70291137695312	55467800	0.0	0.0
2348	2024-02-01 00:00:00-05:00	183.99000549316406	186.9499969482422	183.82000732421875	186.86000061035156	186.15362548828125	64885400	0.0	0.0
2349	2024-02-02 00:00:00-05:00	179.86000061035156	187.3300018310547	179.25	185.85000610351562	185.14743041992188	102518000	0.0	0.0
2350	2024-02-05 00:00:00-05:00	188.14999389648438	189.25	185.83999633789062	187.67999267578125	186.9705047607422	69668800	0.0	0.0
2351	2024-02-06 00:00:00-05:00	186.86000061035156	189.30999755859375	186.77000427246094	189.3000030517578	188.5843963623047	43490800	0.0	0.0
2352	2024-02-07 00:00:00-05:00	190.63999938964844	191.0500030517578	188.61000061035156	189.41000366210938	188.69398498535156	53439000	0.0	0.0
2353	2024-02-08 00:00:00-05:00	189.38999938964844	189.5399932861328	187.35000610351562	188.32000732421875	187.6081085205078	40962000	0.0	0.0
2354	2024-02-09 00:00:00-05:00	188.64999389648438	189.99000549316406	188.0	188.85000610351562	188.37615966796875	45155200	0.24	0.0
2355	2024-02-12 00:00:00-05:00	188.4199981689453	188.6699981689453	186.7899932861328	187.14999389648438	186.680419921875	41781900	0.0	0.0
2356	2024-02-13 00:00:00-05:00	185.77000427246094	186.2100067138672	183.50999450683594	185.0399932861328	184.57571411132812	56529500	0.0	0.0
2357	2024-02-14 00:00:00-05:00	185.32000732421875	185.52999877929688	182.44000244140625	184.14999389648438	183.6879425048828	54630500	0.0	0.0
2358	2024-02-15 00:00:00-05:00	183.5500030517578	184.49000549316406	181.35000610351562	183.86000061035156	183.398681640625	65434500	0.0	0.0
2359	2024-02-16 00:00:00-05:00	183.4199981689453	184.85000610351562	181.6699981689453	182.30999755859375	181.85255432128906	49701400	0.0	0.0
2360	2024-02-20 00:00:00-05:00	181.7899932861328	182.42999267578125	180.0	181.55999755859375	181.1044464111328	53665600	0.0	0.0
2361	2024-02-21 00:00:00-05:00	181.94000244140625	182.88999938964844	180.66000366210938	182.32000732421875	181.862548828125	41529700	0.0	0.0
2362	2024-02-22 00:00:00-05:00	183.47999572753906	184.9600067138672	182.4600067138672	184.3699951171875	183.90737915039062	52292200	0.0	0.0
2363	2024-02-23 00:00:00-05:00	185.00999450683594	185.0399932861328	182.22999572753906	182.52000427246094	182.0620574951172	45119700	0.0	0.0
2364	2024-02-26 00:00:00-05:00	182.24000549316406	182.75999450683594	180.64999389648438	181.16000366210938	180.70545959472656	40867400	0.0	0.0
2365	2024-02-27 00:00:00-05:00	181.10000610351562	183.9199981689453	179.55999755859375	182.6300048828125	182.17176818847656	54318900	0.0	0.0
2366	2024-02-28 00:00:00-05:00	182.50999450683594	183.1199951171875	180.1300048828125	181.4199981689453	180.9647979736328	48953900	0.0	0.0
2367	2024-02-29 00:00:00-05:00	181.27000427246094	182.57000732421875	179.52999877929688	180.75	180.29647827148438	136682600	0.0	0.0
2368	2024-03-01 00:00:00-05:00	179.5500030517578	180.52999877929688	177.3800048828125	179.66000366210938	179.20921325683594	73488000	0.0	0.0
2369	2024-03-04 00:00:00-05:00	176.14999389648438	176.89999389648438	173.7899932861328	175.10000610351562	174.66065979003906	81510100	0.0	0.0
2370	2024-03-05 00:00:00-05:00	170.75999450683594	172.0399932861328	169.6199951171875	170.1199951171875	169.69314575195312	95132400	0.0	0.0
2371	2024-03-06 00:00:00-05:00	171.05999755859375	171.24000549316406	168.67999267578125	169.1199951171875	168.69566345214844	68587700	0.0	0.0
2372	2024-03-07 00:00:00-05:00	169.14999389648438	170.72999572753906	168.49000549316406	169.0	168.57595825195312	71765100	0.0	0.0
2373	2024-03-08 00:00:00-05:00	169.0	173.6999969482422	168.94000244140625	170.72999572753906	170.30162048339844	76114600	0.0	0.0
2374	2024-03-11 00:00:00-04:00	172.94000244140625	174.3800048828125	172.0500030517578	172.75	172.31655883789062	60139500	0.0	0.0
2375	2024-03-12 00:00:00-04:00	173.14999389648438	174.02999877929688	171.00999450683594	173.22999572753906	172.7953338623047	59825400	0.0	0.0
2376	2024-03-13 00:00:00-04:00	172.77000427246094	173.19000244140625	170.75999450683594	171.1300048828125	170.70062255859375	52488700	0.0	0.0
2377	2024-03-14 00:00:00-04:00	172.91000366210938	174.30999755859375	172.0500030517578	173.0	172.56593322753906	72913500	0.0	0.0
2378	2024-03-15 00:00:00-04:00	171.1699981689453	172.6199951171875	170.2899932861328	172.6199951171875	172.18687438964844	121664700	0.0	0.0
2379	2024-03-18 00:00:00-04:00	175.57000732421875	177.7100067138672	173.52000427246094	173.72000122070312	173.28411865234375	75604200	0.0	0.0
2380	2024-03-19 00:00:00-04:00	174.33999633789062	176.61000061035156	173.02999877929688	176.0800018310547	175.63821411132812	55215200	0.0	0.0
2381	2024-03-20 00:00:00-04:00	175.72000122070312	178.6699981689453	175.08999633789062	178.6699981689453	178.22169494628906	53423100	0.0	0.0
2382	2024-03-21 00:00:00-04:00	177.0500030517578	177.49000549316406	170.83999633789062	171.3699951171875	170.94000244140625	106181300	0.0	0.0
2383	2024-03-22 00:00:00-04:00	171.75999450683594	173.0500030517578	170.05999755859375	172.27999877929688	171.84771728515625	71106600	0.0	0.0
2384	2024-03-25 00:00:00-04:00	170.57000732421875	171.94000244140625	169.4499969482422	170.85000610351562	170.42132568359375	54288300	0.0	0.0
2385	2024-03-26 00:00:00-04:00	170.0	171.4199981689453	169.5800018310547	169.7100067138672	169.2841796875	57388400	0.0	0.0
2386	2024-03-27 00:00:00-04:00	170.41000366210938	173.60000610351562	170.11000061035156	173.30999755859375	172.87513732910156	60273300	0.0	0.0
2387	2024-03-28 00:00:00-04:00	171.75	172.22999572753906	170.50999450683594	171.47999572753906	171.0497283935547	65672700	0.0	0.0
2388	2024-04-01 00:00:00-04:00	171.19000244140625	171.25	169.47999572753906	170.02999877929688	169.60337829589844	46240500	0.0	0.0
2389	2024-04-02 00:00:00-04:00	169.0800018310547	169.33999633789062	168.22999572753906	168.83999633789062	168.41635131835938	49329500	0.0	0.0
2390	2024-04-03 00:00:00-04:00	168.7899932861328	170.67999267578125	168.5800018310547	169.64999389648438	169.22433471679688	47691700	0.0	0.0
2391	2024-04-04 00:00:00-04:00	170.2899932861328	171.9199981689453	168.82000732421875	168.82000732421875	168.39642333984375	53704400	0.0	0.0
2392	2024-04-05 00:00:00-04:00	169.58999633789062	170.38999938964844	168.9499969482422	169.5800018310547	169.15451049804688	42055200	0.0	0.0
2393	2024-04-08 00:00:00-04:00	169.02999877929688	169.1999969482422	168.24000549316406	168.4499969482422	168.02734375	37425500	0.0	0.0
2394	2024-04-09 00:00:00-04:00	168.6999969482422	170.0800018310547	168.35000610351562	169.6699981689453	169.24427795410156	42451200	0.0	0.0
2395	2024-04-10 00:00:00-04:00	168.8000030517578	169.08999633789062	167.11000061035156	167.77999877929688	167.3590087890625	49709300	0.0	0.0
2396	2024-04-11 00:00:00-04:00	168.33999633789062	175.4600067138672	168.16000366210938	175.0399932861328	174.60079956054688	91070300	0.0	0.0
2397	2024-04-12 00:00:00-04:00	174.25999450683594	178.36000061035156	174.2100067138672	176.5500030517578	176.10702514648438	101593300	0.0	0.0
2398	2024-04-15 00:00:00-04:00	175.36000061035156	176.6300048828125	172.5	172.69000244140625	172.25669860839844	73531800	0.0	0.0
2399	2024-04-16 00:00:00-04:00	171.75	173.75999450683594	168.27000427246094	169.3800048828125	168.95501708984375	73711200	0.0	0.0
2400	2024-04-17 00:00:00-04:00	169.61000061035156	170.64999389648438	168.0	168.0	167.57847595214844	50901200	0.0	0.0
2401	2024-04-18 00:00:00-04:00	168.02999877929688	168.63999938964844	166.5500030517578	167.0399932861328	166.62086486816406	43122900	0.0	0.0
2402	2024-04-19 00:00:00-04:00	166.2100067138672	166.39999389648438	164.0800018310547	165.0	164.58599853515625	67772100	0.0	0.0
2403	2024-04-22 00:00:00-04:00	165.52000427246094	167.25999450683594	164.77000427246094	165.83999633789062	165.4238739013672	48116400	0.0	0.0
2404	2024-04-23 00:00:00-04:00	165.35000610351562	167.0500030517578	164.9199981689453	166.89999389648438	166.48121643066406	49537800	0.0	0.0
2405	2024-04-24 00:00:00-04:00	166.5399932861328	169.3000030517578	166.2100067138672	169.02000427246094	168.59591674804688	48251800	0.0	0.0
2406	2024-04-25 00:00:00-04:00	169.52999877929688	170.61000061035156	168.14999389648438	169.88999938964844	169.46372985839844	50558300	0.0	0.0
2407	2024-04-26 00:00:00-04:00	169.8800048828125	171.33999633789062	169.17999267578125	169.3000030517578	168.87521362304688	44838400	0.0	0.0
2408	2024-04-29 00:00:00-04:00	173.3699951171875	176.02999877929688	173.10000610351562	173.5	173.06466674804688	68169400	0.0	0.0
2409	2024-04-30 00:00:00-04:00	173.3300018310547	174.99000549316406	170.0	170.3300018310547	169.90261840820312	65934800	0.0	0.0
2410	2024-05-01 00:00:00-04:00	169.5800018310547	172.7100067138672	169.11000061035156	169.3000030517578	168.87521362304688	50383100	0.0	0.0
2411	2024-05-02 00:00:00-04:00	172.50999450683594	173.4199981689453	170.88999938964844	173.02999877929688	172.59585571289062	94214900	0.0	0.0
2412	2024-05-03 00:00:00-04:00	186.64999389648438	187.0	182.66000366210938	183.3800048828125	182.9198760986328	163224100	0.0	0.0
2413	2024-05-06 00:00:00-04:00	182.35000610351562	184.1999969482422	180.4199981689453	181.7100067138672	181.2540740966797	78569700	0.0	0.0
2414	2024-05-07 00:00:00-04:00	183.4499969482422	184.89999389648438	181.32000732421875	182.39999389648438	181.9423370361328	77305800	0.0	0.0
2415	2024-05-08 00:00:00-04:00	182.85000610351562	183.07000732421875	181.4499969482422	182.74000549316406	182.281494140625	45057100	0.0	0.0
2416	2024-05-09 00:00:00-04:00	182.55999755859375	184.66000366210938	182.11000061035156	184.57000732421875	184.10690307617188	48983000	0.0	0.0
2417	2024-05-10 00:00:00-04:00	184.89999389648438	185.08999633789062	182.1300048828125	183.0500030517578	182.83836364746094	50759500	0.25	0.0
2418	2024-05-13 00:00:00-04:00	185.44000244140625	187.10000610351562	184.6199951171875	186.27999877929688	186.06463623046875	72044800	0.0	0.0
2419	2024-05-14 00:00:00-04:00	187.50999450683594	188.3000030517578	186.2899932861328	187.42999267578125	187.2133026123047	52393600	0.0	0.0
2420	2024-05-15 00:00:00-04:00	187.91000366210938	190.64999389648438	187.3699951171875	189.72000122070312	189.5006561279297	70400000	0.0	0.0
2421	2024-05-16 00:00:00-04:00	190.47000122070312	191.10000610351562	189.66000366210938	189.83999633789062	189.62051391601562	52845200	0.0	0.0
2422	2024-05-17 00:00:00-04:00	189.50999450683594	190.80999755859375	189.17999267578125	189.8699951171875	189.65048217773438	41282900	0.0	0.0
2423	2024-05-20 00:00:00-04:00	189.3300018310547	191.9199981689453	189.00999450683594	191.0399932861328	190.81912231445312	44361300	0.0	0.0
2424	2024-05-21 00:00:00-04:00	191.08999633789062	192.72999572753906	190.9199981689453	192.35000610351562	192.12762451171875	42309400	0.0	0.0
2425	2024-05-22 00:00:00-04:00	192.27000427246094	192.82000732421875	190.27000427246094	190.89999389648438	190.67929077148438	34648500	0.0	0.0
2426	2024-05-23 00:00:00-04:00	190.97999572753906	191.0	186.6300048828125	186.8800048828125	186.6639404296875	51005900	0.0	0.0
2427	2024-05-24 00:00:00-04:00	188.82000732421875	190.5800018310547	188.0399932861328	189.97999572753906	189.76034545898438	36294600	0.0	0.0
2428	2024-05-28 00:00:00-04:00	191.50999450683594	193.0	189.10000610351562	189.99000549316406	189.77035522460938	52280100	0.0	0.0
2429	2024-05-29 00:00:00-04:00	189.61000061035156	192.25	189.50999450683594	190.2899932861328	190.0699920654297	53068000	0.0	0.0
2430	2024-05-30 00:00:00-04:00	190.75999450683594	192.17999267578125	190.6300048828125	191.2899932861328	191.06883239746094	49947900	0.0	0.0
2431	2024-05-31 00:00:00-04:00	191.44000244140625	192.57000732421875	189.91000366210938	192.25	192.02772521972656	75158300	0.0	0.0
2432	2024-06-03 00:00:00-04:00	192.89999389648438	194.99000549316406	192.52000427246094	194.02999877929688	193.8056640625	50080500	0.0	0.0
2433	2024-06-04 00:00:00-04:00	194.63999938964844	195.32000732421875	193.02999877929688	194.35000610351562	194.12530517578125	47471400	0.0	0.0
2434	2024-06-05 00:00:00-04:00	195.39999389648438	196.89999389648438	194.8699951171875	195.8699951171875	195.64353942871094	54156800	0.0	0.0
2435	2024-06-06 00:00:00-04:00	195.69000244140625	196.5	194.1699981689453	194.47999572753906	194.25514221191406	41181800	0.0	0.0
2436	2024-06-07 00:00:00-04:00	194.64999389648438	196.94000244140625	194.13999938964844	196.88999938964844	196.66236877441406	53103900	0.0	0.0
2437	2024-06-10 00:00:00-04:00	196.89999389648438	197.3000030517578	192.14999389648438	193.1199951171875	192.89671325683594	97262100	0.0	0.0
2438	2024-06-11 00:00:00-04:00	193.64999389648438	207.16000366210938	193.6300048828125	207.14999389648438	206.91049194335938	172373300	0.0	0.0
2439	2024-06-12 00:00:00-04:00	207.3699951171875	220.1999969482422	206.89999389648438	213.07000732421875	212.82366943359375	198134300	0.0	0.0
2440	2024-06-13 00:00:00-04:00	214.74000549316406	216.75	211.60000610351562	214.24000549316406	213.9923095703125	97862700	0.0	0.0
2441	2024-06-14 00:00:00-04:00	213.85000610351562	215.1699981689453	211.3000030517578	212.49000549316406	212.2443389892578	70122700	0.0	0.0
2442	2024-06-17 00:00:00-04:00	213.3699951171875	218.9499969482422	212.72000122070312	216.6699981689453	216.41949462890625	93728300	0.0	0.0
2443	2024-06-18 00:00:00-04:00	217.58999633789062	218.6300048828125	213.0	214.2899932861328	214.042236328125	79943300	0.0	0.0
2444	2024-06-20 00:00:00-04:00	213.92999267578125	214.24000549316406	208.85000610351562	209.67999267578125	209.4375762939453	86172500	0.0	0.0
2445	2024-06-21 00:00:00-04:00	210.38999938964844	211.88999938964844	207.11000061035156	207.49000549316406	207.2501220703125	246421400	0.0	0.0
2446	2024-06-24 00:00:00-04:00	207.72000122070312	212.6999969482422	206.58999633789062	208.13999938964844	207.89935302734375	80727000	0.0	0.0
2447	2024-06-25 00:00:00-04:00	209.14999389648438	211.3800048828125	208.61000061035156	209.07000732421875	208.8282928466797	56713900	0.0	0.0
2448	2024-06-26 00:00:00-04:00	211.5	214.86000061035156	210.63999938964844	213.25	213.00344848632812	66213200	0.0	0.0
2449	2024-06-27 00:00:00-04:00	214.69000244140625	215.74000549316406	212.35000610351562	214.10000610351562	213.85247802734375	49772700	0.0	0.0
2450	2024-06-28 00:00:00-04:00	215.77000427246094	216.07000732421875	210.3000030517578	210.6199951171875	210.37648010253906	82542700	0.0	0.0
2451	2024-07-01 00:00:00-04:00	212.08999633789062	217.50999450683594	211.9199981689453	216.75	216.49940490722656	60402900	0.0	0.0
2452	2024-07-02 00:00:00-04:00	216.14999389648438	220.3800048828125	215.10000610351562	220.27000427246094	220.0153350830078	58046200	0.0	0.0
2453	2024-07-03 00:00:00-04:00	220.0	221.5500030517578	219.02999877929688	221.5500030517578	221.29385375976562	37369800	0.0	0.0
2454	2024-07-05 00:00:00-04:00	221.64999389648438	226.4499969482422	221.64999389648438	226.33999633789062	226.07830810546875	60412400	0.0	0.0
2455	2024-07-08 00:00:00-04:00	227.08999633789062	227.85000610351562	223.25	227.82000732421875	227.55661010742188	59085900	0.0	0.0
2456	2024-07-09 00:00:00-04:00	227.92999267578125	229.39999389648438	226.3699951171875	228.67999267578125	228.4156036376953	48076100	0.0	0.0
2457	2024-07-10 00:00:00-04:00	229.3000030517578	233.0800018310547	229.25	232.97999572753906	232.71063232421875	62627700	0.0	0.0
2458	2024-07-11 00:00:00-04:00	231.38999938964844	232.38999938964844	225.77000427246094	227.57000732421875	227.30690002441406	64710600	0.0	0.0
2459	2024-07-12 00:00:00-04:00	228.9199981689453	232.63999938964844	228.67999267578125	230.5399932861328	230.27345275878906	53046500	0.0	0.0
2460	2024-07-15 00:00:00-04:00	236.47999572753906	237.22999572753906	233.08999633789062	234.39999389648438	234.12899780273438	62631300	0.0	0.0
2461	2024-07-16 00:00:00-04:00	235.0	236.27000427246094	232.3300018310547	234.82000732421875	234.54852294921875	43234300	0.0	0.0
2462	2024-07-17 00:00:00-04:00	229.4499969482422	231.4600067138672	226.63999938964844	228.8800048828125	228.61538696289062	57345900	0.0	0.0
2463	2024-07-18 00:00:00-04:00	230.27999877929688	230.44000244140625	222.27000427246094	224.17999267578125	223.92080688476562	66034600	0.0	0.0
2464	2024-07-19 00:00:00-04:00	224.82000732421875	226.8000030517578	223.27999877929688	224.30999755859375	224.0506591796875	49151500	0.0	0.0
2465	2024-07-22 00:00:00-04:00	227.00999450683594	227.77999877929688	223.08999633789062	223.9600067138672	223.70108032226562	48201800	0.0	0.0
2466	2024-07-23 00:00:00-04:00	224.3699951171875	226.94000244140625	222.67999267578125	225.00999450683594	224.74984741210938	39960300	0.0	0.0
2467	2024-07-24 00:00:00-04:00	224.0	224.8000030517578	217.1300048828125	218.5399932861328	218.28732299804688	61777600	0.0	0.0
2468	2024-07-25 00:00:00-04:00	218.92999267578125	220.85000610351562	214.6199951171875	217.49000549316406	217.23855590820312	51391200	0.0	0.0
2469	2024-07-26 00:00:00-04:00	218.6999969482422	219.49000549316406	216.00999450683594	217.9600067138672	217.7080078125	41601300	0.0	0.0
2470	2024-07-29 00:00:00-04:00	216.9600067138672	219.3000030517578	215.75	218.24000549316406	217.98768615722656	36311800	0.0	0.0
2471	2024-07-30 00:00:00-04:00	219.19000244140625	220.3300018310547	216.1199951171875	218.8000030517578	218.5470428466797	41643800	0.0	0.0
2472	2024-07-31 00:00:00-04:00	221.44000244140625	223.82000732421875	220.6300048828125	222.0800018310547	221.8232421875	50036300	0.0	0.0
2473	2024-08-01 00:00:00-04:00	224.3699951171875	224.47999572753906	217.02000427246094	218.36000061035156	218.1075439453125	62501000	0.0	0.0
2474	2024-08-02 00:00:00-04:00	219.14999389648438	225.60000610351562	217.7100067138672	219.86000061035156	219.60580444335938	105568600	0.0	0.0
2475	2024-08-05 00:00:00-04:00	199.08999633789062	213.5	196.0	209.27000427246094	209.02806091308594	119548600	0.0	0.0
2476	2024-08-06 00:00:00-04:00	205.3000030517578	209.99000549316406	201.07000732421875	207.22999572753906	206.9904022216797	69660500	0.0	0.0
2477	2024-08-07 00:00:00-04:00	206.89999389648438	213.63999938964844	206.38999938964844	209.82000732421875	209.57742309570312	63516400	0.0	0.0
2478	2024-08-08 00:00:00-04:00	213.11000061035156	214.1999969482422	208.8300018310547	213.30999755859375	213.06338500976562	47161100	0.0	0.0
2479	2024-08-09 00:00:00-04:00	212.10000610351562	216.77999877929688	211.97000122070312	216.24000549316406	215.99000549316406	42201600	0.0	0.0
2480	2024-08-12 00:00:00-04:00	216.07000732421875	219.50999450683594	215.60000610351562	217.52999877929688	217.52999877929688	38028100	0.25	0.0
2481	2024-08-13 00:00:00-04:00	219.00999450683594	221.88999938964844	219.00999450683594	221.27000427246094	221.27000427246094	44155300	0.0	0.0
2482	2024-08-14 00:00:00-04:00	220.57000732421875	223.02999877929688	219.6999969482422	221.72000122070312	221.72000122070312	41960600	0.0	0.0
2483	2024-08-15 00:00:00-04:00	224.60000610351562	225.35000610351562	222.75999450683594	224.72000122070312	224.72000122070312	46414000	0.0	0.0
2484	2024-08-16 00:00:00-04:00	223.9199981689453	226.8300018310547	223.64999389648438	226.0500030517578	226.0500030517578	44340200	0.0	0.0
2485	2024-08-19 00:00:00-04:00	225.72000122070312	225.99000549316406	223.0399932861328	225.88999938964844	225.88999938964844	40687800	0.0	0.0
2486	2024-08-20 00:00:00-04:00	225.77000427246094	227.1699981689453	225.4499969482422	226.50999450683594	226.50999450683594	30299000	0.0	0.0
2487	2024-08-21 00:00:00-04:00	226.52000427246094	227.97999572753906	225.0500030517578	226.39999389648438	226.39999389648438	34765500	0.0	0.0
2488	2024-08-22 00:00:00-04:00	227.7899932861328	228.33999633789062	223.89999389648438	224.52999877929688	224.52999877929688	43695300	0.0	0.0
2489	2024-08-23 00:00:00-04:00	225.66000366210938	228.22000122070312	224.3300018310547	226.83999633789062	226.83999633789062	38677300	0.0	0.0
2490	2024-08-26 00:00:00-04:00	226.75999450683594	227.27999877929688	223.88999938964844	227.17999267578125	227.17999267578125	30602200	0.0	0.0
2491	2024-08-27 00:00:00-04:00	226.0	228.85000610351562	224.88999938964844	228.02999877929688	228.02999877929688	35934600	0.0	0.0
2492	2024-08-28 00:00:00-04:00	227.9199981689453	229.86000061035156	225.67999267578125	226.49000549316406	226.49000549316406	38052200	0.0	0.0
2493	2024-08-29 00:00:00-04:00	230.10000610351562	232.9199981689453	228.8800048828125	229.7899932861328	229.7899932861328	51906300	0.0	0.0
2494	2024-08-30 00:00:00-04:00	230.19000244140625	230.39999389648438	227.47999572753906	229.0	229.0	52990800	0.0	0.0
2495	2024-09-03 00:00:00-04:00	228.5500030517578	229.0	221.1699981689453	222.77000427246094	222.77000427246094	50190600	0.0	0.0
2496	2024-09-04 00:00:00-04:00	221.66000366210938	221.77999877929688	217.47999572753906	220.85000610351562	220.85000610351562	43840200	0.0	0.0
2497	2024-09-05 00:00:00-04:00	221.6300048828125	225.47999572753906	221.52000427246094	222.3800048828125	222.3800048828125	36615400	0.0	0.0
2498	2024-09-06 00:00:00-04:00	223.9499969482422	225.24000549316406	219.77000427246094	220.82000732421875	220.82000732421875	48423000	0.0	0.0
2499	2024-09-09 00:00:00-04:00	220.82000732421875	221.27000427246094	216.7100067138672	220.91000366210938	220.91000366210938	67180000	0.0	0.0
2500	2024-09-10 00:00:00-04:00	218.9199981689453	221.47999572753906	216.72999572753906	220.11000061035156	220.11000061035156	51591000	0.0	0.0

The file is too large to be shown. View Raw