stock/stockapp/sample/KDP_10year_data.csv

Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
2014-10-06 00:00:00-04:00,64.9800033569336,64.9800033569336,64.06999969482422,64.69000244140625,8.311882972717285,981900,0.0,0.0
2014-10-07 00:00:00-04:00,64.44000244140625,64.9800033569336,64.16999816894531,64.16999816894531,8.245067596435547,1634500,0.0,0.0
2014-10-08 00:00:00-04:00,64.33000183105469,65.23999786376953,64.13999938964844,65.19999694824219,8.377410888671875,1401200,0.0,0.0
2014-10-09 00:00:00-04:00,65.31999969482422,65.7699966430664,64.0999984741211,64.26000213623047,8.256633758544922,1879700,0.0,0.0
2014-10-10 00:00:00-04:00,64.5199966430664,65.19000244140625,64.41000366210938,64.43000030517578,8.278472900390625,1650800,0.0,0.0
2014-10-13 00:00:00-04:00,64.2699966430664,64.62000274658203,63.689998626708984,63.790000915527344,8.196242332458496,1095000,0.0,0.0
2014-10-14 00:00:00-04:00,64.04000091552734,64.5999984741211,63.9900016784668,64.08000183105469,8.233506202697754,1594000,0.0,0.0
2014-10-15 00:00:00-04:00,63.56999969482422,63.900001525878906,61.2599983215332,62.13999938964844,7.984238624572754,2382700,0.0,0.0
2014-10-16 00:00:00-04:00,61.29999923706055,62.13999938964844,60.650001525878906,61.849998474121094,7.946978569030762,2229500,0.0,0.0
2014-10-17 00:00:00-04:00,62.220001220703125,63.310001373291016,61.7599983215332,63.09000015258789,8.10629940032959,1853100,0.0,0.0
2014-10-20 00:00:00-04:00,63.099998474121094,64.94999694824219,62.959999084472656,64.87999725341797,8.336296081542969,1790100,0.0,0.0
2014-10-21 00:00:00-04:00,64.77999877929688,65.66000366210938,64.5,65.36000061035156,8.397970199584961,1529900,0.0,0.0
2014-10-22 00:00:00-04:00,65.37000274658203,65.62999725341797,64.44999694824219,65.43000030517578,8.406965255737305,2433700,0.0,0.0
2014-10-23 00:00:00-04:00,67.12999725341797,69.3499984741211,66.75,66.94999694824219,8.60226821899414,2675300,0.0,0.0
2014-10-24 00:00:00-04:00,67.0199966430664,67.48999786376953,66.43000030517578,66.80000305175781,8.582991600036621,1587500,0.0,0.0
2014-10-27 00:00:00-04:00,66.3499984741211,67.95999908447266,66.25,67.91999816894531,8.726898193359375,1832100,0.0,0.0
2014-10-28 00:00:00-04:00,68.37999725341797,68.70999908447266,67.47000122070312,67.9000015258789,8.72433090209961,1453100,0.0,0.0
2014-10-29 00:00:00-04:00,67.91999816894531,68.13999938964844,67.29000091552734,67.72000122070312,8.701202392578125,1237200,0.0,0.0
2014-10-30 00:00:00-04:00,67.87000274658203,69.26000213623047,67.5199966430664,68.94000244140625,8.857955932617188,1683400,0.0,0.0
2014-10-31 00:00:00-04:00,69.68000030517578,69.87999725341797,68.95999908447266,69.25,8.897789001464844,1884300,0.0,0.0
2014-11-03 00:00:00-05:00,69.08999633789062,69.69000244140625,69.08000183105469,69.52999877929688,8.933764457702637,1468500,0.0,0.0
2014-11-04 00:00:00-05:00,69.63999938964844,70.54000091552734,69.62999725341797,70.3499984741211,9.0391263961792,1617500,0.0,0.0
2014-11-05 00:00:00-05:00,70.9800033569336,70.98999786376953,68.83999633789062,69.0,8.865668296813965,1889800,0.0,0.0
2014-11-06 00:00:00-05:00,69.25,70.02999877929688,69.12999725341797,69.94000244140625,8.986443519592285,1792300,0.0,0.0
2014-11-07 00:00:00-05:00,69.93000030517578,70.3499984741211,69.48999786376953,69.94999694824219,8.987728118896484,1168500,0.0,0.0
2014-11-10 00:00:00-05:00,69.94999694824219,70.55999755859375,69.5999984741211,70.47000122070312,9.05454158782959,1184700,0.0,0.0
2014-11-11 00:00:00-05:00,70.4800033569336,70.55999755859375,69.62000274658203,69.73999786376953,8.960747718811035,1254700,0.0,0.0
2014-11-12 00:00:00-05:00,69.31999969482422,70.73999786376953,69.04000091552734,70.66000366210938,9.078957557678223,1552700,0.0,0.0
2014-11-13 00:00:00-05:00,70.83000183105469,71.5,70.19000244140625,70.70999908447266,9.085379600524902,1408000,0.0,0.0
2014-11-14 00:00:00-05:00,70.7300033569336,70.7699966430664,69.80999755859375,70.0999984741211,9.007001876831055,1215100,0.0,0.0
2014-11-17 00:00:00-05:00,70.0,70.7699966430664,69.83000183105469,70.75,9.090519905090332,1258300,0.0,0.0
2014-11-18 00:00:00-05:00,71.16000366210938,71.44999694824219,70.66999816894531,70.9000015258789,9.109794616699219,1970700,0.0,0.0
2014-11-19 00:00:00-05:00,71.16999816894531,71.19999694824219,70.69000244140625,71.18000030517578,9.145770072937012,2333100,0.0,0.0
2014-11-20 00:00:00-05:00,70.87000274658203,72.12000274658203,70.87000274658203,71.76000213623047,9.220292091369629,1494300,0.0,0.0
2014-11-21 00:00:00-05:00,72.55000305175781,72.62999725341797,71.58999633789062,71.9800033569336,9.248562812805176,1815100,0.0,0.0
2014-11-24 00:00:00-05:00,72.25,72.80999755859375,72.04000091552734,72.69000244140625,9.339784622192383,1673500,0.0,0.0
2014-11-25 00:00:00-05:00,72.6500015258789,73.7300033569336,72.55000305175781,73.26000213623047,9.4130277633667,1764900,0.0,0.0
2014-11-26 00:00:00-05:00,73.06999969482422,73.41000366210938,72.63999938964844,72.88999938964844,9.365484237670898,1329300,0.0,0.0
2014-11-28 00:00:00-05:00,73.19000244140625,74.27999877929688,73.19000244140625,74.0,9.508109092712402,708700,0.0,0.0
2014-12-01 00:00:00-05:00,72.83999633789062,73.66000366210938,72.45999908447266,73.02999877929688,9.383471488952637,1529300,0.0,0.0
2014-12-02 00:00:00-05:00,72.94000244140625,73.95999908447266,72.69999694824219,73.58999633789062,9.455428123474121,2106400,0.0,0.0
2014-12-03 00:00:00-05:00,73.4800033569336,73.68000030517578,72.29000091552734,72.4000015258789,9.302526473999023,2774600,0.0,0.0
2014-12-04 00:00:00-05:00,72.45999908447266,72.80000305175781,71.97000122070312,72.12000274658203,9.266549110412598,1788500,0.0,0.0
2014-12-05 00:00:00-05:00,71.98999786376953,72.25,71.58000183105469,71.94000244140625,9.243419647216797,1389200,0.0,0.0
2014-12-08 00:00:00-05:00,72.04000091552734,72.44000244140625,71.54000091552734,71.76000213623047,9.220292091369629,1480000,0.0,0.0
2014-12-09 00:00:00-05:00,71.23999786376953,71.83999633789062,70.5,71.25,9.154764175415039,1631700,0.0,0.0
2014-12-10 00:00:00-05:00,71.2699966430664,72.16000366210938,71.0999984741211,71.23999786376953,9.153477668762207,1572100,0.0,0.0
2014-12-11 00:00:00-05:00,70.87999725341797,71.68000030517578,70.70999908447266,71.02999877929688,9.179323196411133,1283200,0.41,0.0
2014-12-12 00:00:00-05:00,70.62999725341797,71.62999725341797,70.16999816894531,70.20999908447266,9.073355674743652,1435500,0.0,0.0
2014-12-15 00:00:00-05:00,70.58000183105469,70.88999938964844,69.77999877929688,69.91000366210938,9.034586906433105,1364100,0.0,0.0
2014-12-16 00:00:00-05:00,69.75,71.44999694824219,69.38999938964844,69.88999938964844,9.032004356384277,1227900,0.0,0.0
2014-12-17 00:00:00-05:00,69.83000183105469,70.79000091552734,69.70999908447266,70.51000213623047,9.112125396728516,2068100,0.0,0.0
2014-12-18 00:00:00-05:00,71.29000091552734,72.30999755859375,70.7300033569336,72.30999755859375,9.344741821289062,2347600,0.0,0.0
2014-12-19 00:00:00-05:00,72.20999908447266,72.83999633789062,71.31999969482422,71.66000366210938,9.2607421875,2703800,0.0,0.0
2014-12-22 00:00:00-05:00,71.91999816894531,72.80000305175781,71.91999816894531,72.76000213623047,9.4028959274292,1073000,0.0,0.0
2014-12-23 00:00:00-05:00,73.12000274658203,73.5999984741211,73.0,73.44999694824219,9.492066383361816,936000,0.0,0.0
2014-12-24 00:00:00-05:00,73.41999816894531,73.9800033569336,73.38999938964844,73.4800033569336,9.495944023132324,500900,0.0,0.0
2014-12-26 00:00:00-05:00,73.4000015258789,73.4800033569336,73.08000183105469,73.11000061035156,9.448128700256348,461500,0.0,0.0
2014-12-29 00:00:00-05:00,72.9800033569336,73.26000213623047,72.25,72.91000366210938,9.422281265258789,599500,0.0,0.0
2014-12-30 00:00:00-05:00,72.62999725341797,73.13999938964844,72.5,72.69999694824219,9.395142555236816,813000,0.0,0.0
2014-12-31 00:00:00-05:00,72.80000305175781,72.91000366210938,71.68000030517578,71.68000030517578,9.263326644897461,871300,0.0,0.0
2015-01-02 00:00:00-05:00,71.68000030517578,72.33999633789062,70.97000122070312,71.5999984741211,9.252989768981934,1042400,0.0,0.0
2015-01-05 00:00:00-05:00,70.98999786376953,71.70999908447266,70.93000030517578,71.37999725341797,9.224556922912598,1433500,0.0,0.0
2015-01-06 00:00:00-05:00,71.63999938964844,71.98999786376953,70.77999877929688,71.4800033569336,9.237480163574219,1549100,0.0,0.0
2015-01-07 00:00:00-05:00,71.91999816894531,72.75,71.76000213623047,72.5199966430664,9.371881484985352,1163600,0.0,0.0
2015-01-08 00:00:00-05:00,73.2300033569336,74.25,73.1500015258789,74.19999694824219,9.58899211883545,1794800,0.0,0.0
2015-01-09 00:00:00-05:00,74.2300033569336,74.26000213623047,73.4000015258789,73.8499984741211,9.5437593460083,1159900,0.0,0.0
2015-01-12 00:00:00-05:00,74.16000366210938,74.19000244140625,73.12999725341797,73.2300033569336,9.46363639831543,1049900,0.0,0.0
2015-01-13 00:00:00-05:00,73.93000030517578,74.87000274658203,73.36000061035156,73.79000091552734,9.536005020141602,1311400,0.0,0.0
2015-01-14 00:00:00-05:00,73.16999816894531,74.87000274658203,73.05999755859375,74.80999755859375,9.66781997680664,1395600,0.0,0.0
2015-01-15 00:00:00-05:00,76.08999633789062,76.08999633789062,75.02999877929688,75.51000213623047,9.758283615112305,1566700,0.0,0.0
2015-01-16 00:00:00-05:00,75.4800033569336,76.5,75.31999969482422,76.45999908447266,9.881053924560547,1036500,0.0,0.0
2015-01-20 00:00:00-05:00,77.12000274658203,77.83000183105469,76.2699966430664,77.80000305175781,10.05422306060791,1445000,0.0,0.0
2015-01-21 00:00:00-05:00,77.83000183105469,78.80000305175781,77.31999969482422,78.73999786376953,10.175703048706055,2058900,0.0,0.0
2015-01-22 00:00:00-05:00,79.13999938964844,79.41000366210938,78.26000213623047,79.33999633789062,10.253241539001465,3003900,0.0,0.0
2015-01-23 00:00:00-05:00,79.44999694824219,79.48999786376953,78.41999816894531,78.51000213623047,10.145977020263672,1088800,0.0,0.0
2015-01-26 00:00:00-05:00,78.51000213623047,79.16999816894531,78.08000183105469,79.12000274658203,10.22480583190918,1264900,0.0,0.0
2015-01-27 00:00:00-05:00,78.37000274658203,79.51000213623047,78.1500015258789,79.19999694824219,10.235149383544922,1497200,0.0,0.0
2015-01-28 00:00:00-05:00,79.4800033569336,80.04000091552734,78.30000305175781,78.45999908447266,10.139516830444336,1050200,0.0,0.0
2015-01-29 00:00:00-05:00,78.63999938964844,79.20999908447266,77.91000366210938,79.08000183105469,10.219643592834473,1870900,0.0,0.0
2015-01-30 00:00:00-05:00,78.70999908447266,78.79000091552734,77.12999725341797,77.2699966430664,9.98573112487793,1590500,0.0,0.0
2015-02-02 00:00:00-05:00,77.43000030517578,78.52999877929688,76.69999694824219,78.5,10.144686698913574,1400300,0.0,0.0
2015-02-03 00:00:00-05:00,78.45999908447266,78.8499984741211,77.62000274658203,77.81999969482422,10.056805610656738,1225100,0.0,0.0
2015-02-04 00:00:00-05:00,77.75,79.19999694824219,77.62000274658203,78.6500015258789,10.164067268371582,1249200,0.0,0.0
2015-02-05 00:00:00-05:00,78.66000366210938,78.88999938964844,77.23999786376953,77.36000061035156,9.997360229492188,1922900,0.0,0.0
2015-02-06 00:00:00-05:00,76.45999908447266,78.38999938964844,76.45999908447266,77.98999786376953,10.078779220581055,1981500,0.0,0.0
2015-02-09 00:00:00-05:00,78.02999877929688,78.37000274658203,77.51000213623047,77.87999725341797,10.064562797546387,939900,0.0,0.0
2015-02-10 00:00:00-05:00,78.69000244140625,79.11000061035156,77.70999908447266,78.79000091552734,10.182164192199707,1273100,0.0,0.0
2015-02-11 00:00:00-05:00,78.91999816894531,79.52999877929688,78.4000015258789,79.48999786376953,10.272624969482422,1656300,0.0,0.0
2015-02-12 00:00:00-05:00,80.5,81.44999694824219,77.7699966430664,78.30000305175781,10.1188383102417,2782800,0.0,0.0
2015-02-13 00:00:00-05:00,77.55000305175781,77.77999877929688,76.1500015258789,76.94999694824219,9.944375991821289,2685000,0.0,0.0
2015-02-17 00:00:00-05:00,76.55999755859375,77.47000122070312,76.26000213623047,77.06999969482422,9.959884643554688,1518100,0.0,0.0
2015-02-18 00:00:00-05:00,76.68000030517578,78.30000305175781,76.68000030517578,78.0199966430664,10.08265495300293,1377400,0.0,0.0
2015-02-19 00:00:00-05:00,78.05000305175781,78.80000305175781,77.94999694824219,78.22000122070312,10.108503341674805,1626800,0.0,0.0
2015-02-20 00:00:00-05:00,77.98999786376953,78.83999633789062,77.41999816894531,78.81999969482422,10.186041831970215,1322300,0.0,0.0
2015-02-23 00:00:00-05:00,78.81999969482422,79.0,78.44000244140625,78.8499984741211,10.189918518066406,874500,0.0,0.0
2015-02-24 00:00:00-05:00,78.68000030517578,79.08000183105469,78.33999633789062,78.91000366210938,10.197669982910156,1488900,0.0,0.0
2015-02-25 00:00:00-05:00,79.0,79.2300033569336,78.51000213623047,79.02999877929688,10.213180541992188,813900,0.0,0.0
2015-02-26 00:00:00-05:00,79.06999969482422,79.06999969482422,77.9000015258789,78.19000244140625,10.104623794555664,3503100,0.0,0.0
2015-02-27 00:00:00-05:00,78.19000244140625,79.0999984741211,78.11000061035156,78.79000091552734,10.182164192199707,1398500,0.0,0.0
2015-03-02 00:00:00-05:00,78.93000030517578,79.41999816894531,78.79000091552734,79.19999694824219,10.235149383544922,1039100,0.0,0.0
2015-03-03 00:00:00-05:00,79.26000213623047,79.30999755859375,78.48999786376953,78.98999786376953,10.208008766174316,1059100,0.0,0.0
2015-03-04 00:00:00-05:00,78.97000122070312,78.98999786376953,77.66000366210938,78.0199966430664,10.08265495300293,1826500,0.0,0.0
2015-03-05 00:00:00-05:00,78.33000183105469,79.05000305175781,78.06999969482422,78.9000015258789,10.196379661560059,1376700,0.0,0.0
2015-03-06 00:00:00-05:00,78.80000305175781,78.80000305175781,78.08999633789062,78.3499984741211,10.1253023147583,2182200,0.0,0.0
2015-03-09 00:00:00-04:00,78.37999725341797,79.05000305175781,78.16000366210938,78.79000091552734,10.182164192199707,1101900,0.0,0.0
2015-03-10 00:00:00-04:00,78.08000183105469,78.4800033569336,77.88999938964844,77.94999694824219,10.0736083984375,1061200,0.0,0.0
2015-03-11 00:00:00-04:00,78.0999984741211,78.0999984741211,76.77999877929688,76.87000274658203,9.934038162231445,898100,0.0,0.0
2015-03-12 00:00:00-04:00,76.75,77.61000061035156,76.75,77.55999755859375,10.086189270019531,864300,0.48,0.0
2015-03-13 00:00:00-04:00,77.2300033569336,77.48999786376953,76.44999694824219,76.69000244140625,9.973052024841309,1126200,0.0,0.0
2015-03-16 00:00:00-04:00,76.91000366210938,77.68000030517578,76.83000183105469,77.2699966430664,10.048476219177246,1523100,0.0,0.0
2015-03-17 00:00:00-04:00,76.7699966430664,76.98999786376953,75.4800033569336,75.73999786376953,9.849509239196777,1562800,0.0,0.0
2015-03-18 00:00:00-04:00,75.70999908447266,77.01000213623047,74.80999755859375,76.6500015258789,9.967848777770996,1458300,0.0,0.0
2015-03-19 00:00:00-04:00,76.37000274658203,76.83999633789062,75.72000122070312,76.11000061035156,9.897625923156738,1006900,0.0,0.0
2015-03-20 00:00:00-04:00,76.4800033569336,77.06999969482422,76.18000030517578,77.02999877929688,10.017266273498535,1826100,0.0,0.0
2015-03-23 00:00:00-04:00,77.0,77.6500015258789,77.0,77.4000015258789,10.065381050109863,1462500,0.0,0.0
2015-03-24 00:00:00-04:00,77.37000274658203,78.11000061035156,77.2699966430664,77.61000061035156,10.092692375183105,1228200,0.0,0.0
2015-03-25 00:00:00-04:00,78.0199966430664,78.2300033569336,77.16000366210938,77.16999816894531,10.035470962524414,1464200,0.0,0.0
2015-03-26 00:00:00-04:00,77.94999694824219,79.44000244140625,77.9000015258789,79.0999984741211,10.286456108093262,2313000,0.0,0.0
2015-03-27 00:00:00-04:00,79.5,79.63999938964844,78.54000091552734,78.91999816894531,10.263047218322754,1690500,0.0,0.0
2015-03-30 00:00:00-04:00,79.01000213623047,79.9800033569336,78.52999877929688,79.66999816894531,10.360583305358887,1247700,0.0,0.0
2015-03-31 00:00:00-04:00,79.26000213623047,79.80999755859375,78.41000366210938,78.4800033569336,10.205830574035645,1910200,0.0,0.0
2015-04-01 00:00:00-04:00,78.61000061035156,78.72000122070312,77.91999816894531,78.5,10.208431243896484,1899100,0.0,0.0
2015-04-02 00:00:00-04:00,78.55000305175781,78.55000305175781,77.94000244140625,78.12000274658203,10.159013748168945,1880500,0.0,0.0
2015-04-06 00:00:00-04:00,78.0,79.66999816894531,77.7699966430664,78.68000030517578,10.231841087341309,1982200,0.0,0.0
2015-04-07 00:00:00-04:00,79.08999633789062,79.56999969482422,79.0199966430664,79.33000183105469,10.316367149353027,2187500,0.0,0.0
2015-04-08 00:00:00-04:00,79.29000091552734,79.51000213623047,78.48999786376953,78.81999969482422,10.250045776367188,1546300,0.0,0.0
2015-04-09 00:00:00-04:00,78.87999725341797,79.27999877929688,78.63999938964844,79.0199966430664,10.276050567626953,1348700,0.0,0.0
2015-04-10 00:00:00-04:00,79.19000244140625,79.37999725341797,78.55999755859375,78.72000122070312,10.237040519714355,1354900,0.0,0.0
2015-04-13 00:00:00-04:00,78.72000122070312,78.88999938964844,78.08000183105469,78.0999984741211,10.156411170959473,861500,0.0,0.0
2015-04-14 00:00:00-04:00,77.98999786376953,78.4000015258789,77.5999984741211,78.1500015258789,10.162914276123047,1159400,0.0,0.0
2015-04-15 00:00:00-04:00,78.44999694824219,79.04000091552734,77.79000091552734,78.0199966430664,10.146008491516113,1321500,0.0,0.0
2015-04-16 00:00:00-04:00,78.1500015258789,78.58999633789062,77.9000015258789,78.36000061035156,10.190226554870605,976900,0.0,0.0
2015-04-17 00:00:00-04:00,77.9000015258789,78.06999969482422,76.66999816894531,76.9800033569336,10.010765075683594,1025900,0.0,0.0
2015-04-20 00:00:00-04:00,77.19999694824219,78.43000030517578,77.16000366210938,77.79000091552734,10.116100311279297,919000,0.0,0.0
2015-04-21 00:00:00-04:00,78.1500015258789,79.44000244140625,78.12000274658203,79.19000244140625,10.298163414001465,1862800,0.0,0.0
2015-04-22 00:00:00-04:00,79.5199966430664,79.58999633789062,78.06999969482422,78.80999755859375,10.248743057250977,1436900,0.0,0.0
2015-04-23 00:00:00-04:00,79.5999984741211,79.9800033569336,78.2699966430664,78.94999694824219,10.266948699951172,1884400,0.0,0.0
2015-04-24 00:00:00-04:00,79.19000244140625,79.73999786376953,78.66999816894531,78.86000061035156,10.255248069763184,1273800,0.0,0.0
2015-04-27 00:00:00-04:00,79.16999816894531,79.16999816894531,77.05999755859375,77.23999786376953,10.044575691223145,1204200,0.0,0.0
2015-04-28 00:00:00-04:00,77.13999938964844,77.61000061035156,76.08000183105469,76.25,9.915833473205566,1771900,0.0,0.0
2015-04-29 00:00:00-04:00,76.22000122070312,76.2699966430664,74.7699966430664,75.30000305175781,9.792292594909668,1896700,0.0,0.0
2015-04-30 00:00:00-04:00,75.18000030517578,75.55999755859375,74.2300033569336,74.58000183105469,9.698657989501953,1467700,0.0,0.0
2015-05-01 00:00:00-04:00,74.83000183105469,75.98999786376953,74.72000122070312,75.97000122070312,9.879420280456543,1470300,0.0,0.0
2015-05-04 00:00:00-04:00,75.80999755859375,76.29000091552734,75.69000244140625,76.16999816894531,9.905428886413574,781400,0.0,0.0
2015-05-05 00:00:00-04:00,75.86000061035156,76.33999633789062,75.23999786376953,75.55000305175781,9.824799537658691,790600,0.0,0.0
2015-05-06 00:00:00-04:00,75.8499984741211,76.23999786376953,75.30000305175781,75.5199966430664,9.820901870727539,1063300,0.0,0.0
2015-05-07 00:00:00-04:00,75.80000305175781,76.26000213623047,75.5999984741211,75.75,9.850813865661621,1194500,0.0,0.0
2015-05-08 00:00:00-04:00,76.37000274658203,76.9000015258789,76.16000366210938,76.51000213623047,9.9496431350708,818400,0.0,0.0
2015-05-11 00:00:00-04:00,76.25,77.33000183105469,76.23999786376953,76.37000274658203,9.931438446044922,830200,0.0,0.0
2015-05-12 00:00:00-04:00,75.95999908447266,75.9800033569336,75.30000305175781,75.76000213623047,9.852112770080566,802000,0.0,0.0
2015-05-13 00:00:00-04:00,75.93000030517578,77.08000183105469,75.93000030517578,77.01000213623047,10.014668464660645,1976300,0.0,0.0
2015-05-14 00:00:00-04:00,77.3499984741211,77.91000366210938,77.18000030517578,77.66000366210938,10.09919261932373,993900,0.0,0.0
2015-05-15 00:00:00-04:00,77.62999725341797,78.47000122070312,77.16999816894531,77.41000366210938,10.066680908203125,1670700,0.0,0.0
2015-05-18 00:00:00-04:00,77.31999969482422,77.75,77.30999755859375,77.3499984741211,10.058877944946289,856700,0.0,0.0
2015-05-19 00:00:00-04:00,77.33999633789062,77.94000244140625,77.12999725341797,77.4800033569336,10.075786590576172,1576900,0.0,0.0
2015-05-20 00:00:00-04:00,77.58999633789062,77.91000366210938,77.4000015258789,77.4000015258789,10.065381050109863,1075400,0.0,0.0
2015-05-21 00:00:00-04:00,77.45999908447266,77.83999633789062,77.06999969482422,77.69000244140625,10.103097915649414,844200,0.0,0.0
2015-05-22 00:00:00-04:00,77.61000061035156,77.79000091552734,76.94999694824219,77.05999755859375,10.021167755126953,977900,0.0,0.0
2015-05-26 00:00:00-04:00,76.9800033569336,77.19999694824219,76.33999633789062,76.44000244140625,9.940542221069336,1069800,0.0,0.0
2015-05-27 00:00:00-04:00,76.66000366210938,77.45999908447266,76.4800033569336,77.37000274658203,10.061481475830078,824800,0.0,0.0
2015-05-28 00:00:00-04:00,77.13999938964844,77.51000213623047,76.63999938964844,76.98999786376953,10.012065887451172,900900,0.0,0.0
2015-05-29 00:00:00-04:00,76.86000061035156,77.08999633789062,76.25,76.63999938964844,9.966548919677734,883900,0.0,0.0
2015-06-01 00:00:00-04:00,76.7300033569336,77.06999969482422,76.16999816894531,76.45999908447266,9.943140983581543,690300,0.0,0.0
2015-06-02 00:00:00-04:00,76.45999908447266,76.5,75.68000030517578,76.0,9.883323669433594,621800,0.0,0.0
2015-06-03 00:00:00-04:00,76.41999816894531,76.4800033569336,75.69000244140625,76.13999938964844,9.901529312133789,1148800,0.0,0.0
2015-06-04 00:00:00-04:00,75.80999755859375,76.08999633789062,75.1500015258789,75.26000213623047,9.787091255187988,1082900,0.0,0.0
2015-06-05 00:00:00-04:00,75.13999938964844,75.25,73.30000305175781,73.86000061035156,9.605030059814453,1578100,0.0,0.0
2015-06-08 00:00:00-04:00,73.80999755859375,73.98999786376953,73.43000030517578,73.45999908447266,9.553010940551758,697700,0.0,0.0
2015-06-09 00:00:00-04:00,73.45999908447266,73.6500015258789,72.77999877929688,73.2699966430664,9.528302192687988,1291200,0.0,0.0
2015-06-10 00:00:00-04:00,73.62000274658203,74.30999755859375,73.4000015258789,74.04000091552734,9.628435134887695,1089200,0.0,0.0
2015-06-11 00:00:00-04:00,73.69000244140625,74.36000061035156,73.69000244140625,74.16999816894531,9.708281517028809,1064600,0.48,0.0
2015-06-12 00:00:00-04:00,73.91999816894531,74.13999938964844,73.5,73.54000091552734,9.62581729888916,673900,0.0,0.0
2015-06-15 00:00:00-04:00,73.33999633789062,73.63999938964844,72.58000183105469,72.75,9.522412300109863,1264900,0.0,0.0
2015-06-16 00:00:00-04:00,72.83000183105469,73.5999984741211,72.76000213623047,73.54000091552734,9.62581729888916,719300,0.0,0.0
2015-06-17 00:00:00-04:00,73.48999786376953,74.25,73.26000213623047,74.08999633789062,9.697806358337402,840900,0.0,0.0
2015-06-18 00:00:00-04:00,74.25,75.05999755859375,74.1500015258789,74.7699966430664,9.786811828613281,717100,0.0,0.0
2015-06-19 00:00:00-04:00,74.7699966430664,74.98999786376953,74.47000122070312,74.5999984741211,9.764565467834473,1283800,0.0,0.0
2015-06-22 00:00:00-04:00,74.88999938964844,75.33000183105469,74.6500015258789,74.68000030517578,9.775033950805664,465700,0.0,0.0
2015-06-23 00:00:00-04:00,74.58000183105469,74.81999969482422,74.23999786376953,74.25,9.718751907348633,566800,0.0,0.0
2015-06-24 00:00:00-04:00,74.33000183105469,75.36000061035156,74.33000183105469,74.41999816894531,9.741003036499023,982100,0.0,0.0
2015-06-25 00:00:00-04:00,74.5199966430664,75.02999877929688,74.45999908447266,74.69000244140625,9.776344299316406,1243400,0.0,0.0
2015-06-26 00:00:00-04:00,74.73999786376953,75.16000366210938,74.55999755859375,74.87000274658203,9.799903869628906,782400,0.0,0.0
2015-06-29 00:00:00-04:00,74.27999877929688,74.41999816894531,73.29000091552734,73.33000183105469,9.598332405090332,687400,0.0,0.0
2015-06-30 00:00:00-04:00,73.83999633789062,73.94000244140625,72.70999908447266,72.9000015258789,9.542046546936035,1216100,0.0,0.0
2015-07-01 00:00:00-04:00,73.30999755859375,74.56999969482422,73.16000366210938,74.56999969482422,9.760637283325195,1631600,0.0,0.0
2015-07-02 00:00:00-04:00,74.52999877929688,74.8499984741211,73.76000213623047,74.18000030517578,9.709589958190918,925600,0.0,0.0
2015-07-06 00:00:00-04:00,73.77999877929688,75.44999694824219,73.56999969482422,75.1500015258789,9.836552619934082,1443800,0.0,0.0
2015-07-07 00:00:00-04:00,75.23999786376953,77.52999877929688,75.16999816894531,77.33999633789062,10.123207092285156,1781100,0.0,0.0
2015-07-08 00:00:00-04:00,77.05999755859375,77.16000366210938,76.12999725341797,76.12999725341797,9.964827537536621,1096100,0.0,0.0
2015-07-09 00:00:00-04:00,77.06999969482422,77.77999877929688,76.22000122070312,76.33999633789062,9.992317199707031,1005700,0.0,0.0
2015-07-10 00:00:00-04:00,76.87999725341797,77.69999694824219,76.69000244140625,77.18000030517578,10.102266311645508,895900,0.0,0.0
2015-07-13 00:00:00-04:00,77.72000122070312,78.36000061035156,77.44000244140625,78.30999755859375,10.250175476074219,751700,0.0,0.0
2015-07-14 00:00:00-04:00,78.47000122070312,78.94000244140625,78.08000183105469,78.56999969482422,10.284207344055176,972100,0.0,0.0
2015-07-15 00:00:00-04:00,78.3499984741211,78.93000030517578,78.11000061035156,78.31999969482422,10.251482963562012,729300,0.0,0.0
2015-07-16 00:00:00-04:00,78.83000183105469,78.98999786376953,78.56999969482422,78.76000213623047,10.309075355529785,726100,0.0,0.0
2015-07-17 00:00:00-04:00,78.58999633789062,78.75,78.20999908447266,78.66999816894531,10.297294616699219,464700,0.0,0.0
2015-07-20 00:00:00-04:00,78.95999908447266,79.2699966430664,78.61000061035156,79.1500015258789,10.360124588012695,625500,0.0,0.0
2015-07-21 00:00:00-04:00,79.29000091552734,79.66999816894531,78.54000091552734,78.77999877929688,10.311692237854004,659500,0.0,0.0
2015-07-22 00:00:00-04:00,78.4800033569336,79.47000122070312,78.47000122070312,78.72000122070312,10.303840637207031,1024200,0.0,0.0
2015-07-23 00:00:00-04:00,78.93000030517578,79.37000274658203,76.43000030517578,77.26000213623047,10.1127347946167,1261300,0.0,0.0
2015-07-24 00:00:00-04:00,77.45999908447266,78.3499984741211,77.30000305175781,77.91999816894531,10.19912338256836,895800,0.0,0.0
2015-07-27 00:00:00-04:00,77.56999969482422,78.01000213623047,77.02999877929688,77.63999938964844,10.162477493286133,1381900,0.0,0.0
2015-07-28 00:00:00-04:00,77.91000366210938,79.08000183105469,77.80999755859375,78.9800033569336,10.337870597839355,1087700,0.0,0.0
2015-07-29 00:00:00-04:00,79.08999633789062,79.66000366210938,78.69999694824219,79.5,10.405937194824219,1309400,0.0,0.0
2015-07-30 00:00:00-04:00,79.08000183105469,80.0999984741211,79.0,79.81999969482422,10.447822570800781,1000600,0.0,0.0
2015-07-31 00:00:00-04:00,80.22000122070312,80.41000366210938,79.93000030517578,80.22000122070312,10.500178337097168,1504500,0.0,0.0
2015-08-03 00:00:00-04:00,80.33999633789062,81.05999755859375,80.22000122070312,80.61000061035156,10.551224708557129,788200,0.0,0.0
2015-08-04 00:00:00-04:00,80.5,81.73999786376953,80.5,81.52999877929688,10.671645164489746,1296500,0.0,0.0
2015-08-05 00:00:00-04:00,82.12000274658203,83.36000061035156,81.87000274658203,83.23999786376953,10.89547348022461,1989900,0.0,0.0
2015-08-06 00:00:00-04:00,83.37000274658203,83.56999969482422,82.0999984741211,82.29000091552734,10.771126747131348,1632300,0.0,0.0
2015-08-07 00:00:00-04:00,82.2699966430664,82.77999877929688,81.77999877929688,81.87000274658203,10.716150283813477,1191300,0.0,0.0
2015-08-10 00:00:00-04:00,82.37999725341797,82.66999816894531,81.52999877929688,81.7699966430664,10.703059196472168,974300,0.0,0.0
2015-08-11 00:00:00-04:00,81.30999755859375,81.91000366210938,81.19000244140625,81.66000366210938,10.688663482666016,788400,0.0,0.0
2015-08-12 00:00:00-04:00,81.20999908447266,81.80000305175781,80.52999877929688,81.61000061035156,10.68211841583252,992000,0.0,0.0
2015-08-13 00:00:00-04:00,81.51000213623047,82.5,81.5,82.12000274658203,10.748873710632324,609600,0.0,0.0
2015-08-14 00:00:00-04:00,82.06999969482422,82.4000015258789,81.7300033569336,82.25,10.765892028808594,653000,0.0,0.0
2015-08-17 00:00:00-04:00,81.86000061035156,83.0,81.86000061035156,83.0,10.864056587219238,610800,0.0,0.0
2015-08-18 00:00:00-04:00,82.80000305175781,83.12999725341797,82.56999969482422,82.77999877929688,10.835261344909668,713400,0.0,0.0
2015-08-19 00:00:00-04:00,82.37999725341797,83.20999908447266,81.83000183105469,82.58999633789062,10.810391426086426,1029200,0.0,0.0
2015-08-20 00:00:00-04:00,81.9000015258789,82.18000030517578,81.3499984741211,81.41999816894531,10.657249450683594,725900,0.0,0.0
2015-08-21 00:00:00-04:00,80.9800033569336,80.9800033569336,78.95999908447266,79.0,10.34049129486084,1309200,0.0,0.0
2015-08-24 00:00:00-04:00,75.98999786376953,77.81999969482422,72.0,76.75,10.045982360839844,1984600,0.0,0.0
2015-08-25 00:00:00-04:00,78.26000213623047,78.4800033569336,74.93000030517578,75.0199966430664,9.819536209106445,1593700,0.0,0.0
2015-08-26 00:00:00-04:00,76.31999969482422,76.68000030517578,73.80999755859375,76.62000274658203,10.028966903686523,3405900,0.0,0.0
2015-08-27 00:00:00-04:00,77.20999908447266,77.6500015258789,75.69000244140625,77.05999755859375,10.08655834197998,2228000,0.0,0.0
2015-08-28 00:00:00-04:00,76.7300033569336,77.16999816894531,76.33000183105469,77.11000061035156,10.093103408813477,1007800,0.0,0.0
2015-08-31 00:00:00-04:00,76.87999725341797,77.05000305175781,76.44000244140625,76.7300033569336,10.043364524841309,1166100,0.0,0.0
2015-09-01 00:00:00-04:00,75.5199966430664,76.29000091552734,75.08999633789062,75.41000366210938,9.870585441589355,1820200,0.0,0.0
2015-09-02 00:00:00-04:00,76.08999633789062,76.62000274658203,75.66000366210938,76.61000061035156,10.02765941619873,1113700,0.0,0.0
2015-09-03 00:00:00-04:00,76.73999786376953,77.5,76.70999908447266,76.94999694824219,10.072159767150879,1116700,0.0,0.0
2015-09-04 00:00:00-04:00,76.19000244140625,76.30000305175781,75.30000305175781,75.7699966430664,9.917709350585938,1107200,0.0,0.0
2015-09-08 00:00:00-04:00,76.6500015258789,77.7699966430664,76.52999877929688,77.66999816894531,10.166401863098145,1320100,0.0,0.0
2015-09-09 00:00:00-04:00,78.05999755859375,78.23999786376953,75.80999755859375,76.0199966430664,9.950428009033203,1297900,0.0,0.0
2015-09-10 00:00:00-04:00,75.76000213623047,76.37000274658203,75.3499984741211,75.94999694824219,10.004436492919922,1001300,0.48,0.0
2015-09-11 00:00:00-04:00,75.6500015258789,76.47000122070312,75.58000183105469,76.44999694824219,10.070298194885254,997800,0.0,0.0
2015-09-14 00:00:00-04:00,76.43000030517578,76.5199966430664,75.91999816894531,76.19999694824219,10.037369728088379,913900,0.0,0.0
2015-09-15 00:00:00-04:00,76.4000015258789,77.04000091552734,76.04000091552734,76.80000305175781,10.116399765014648,1048900,0.0,0.0
2015-09-16 00:00:00-04:00,76.80999755859375,77.44999694824219,76.80999755859375,77.26000213623047,10.176997184753418,971100,0.0,0.0
2015-09-17 00:00:00-04:00,77.27999877929688,78.72000122070312,77.11000061035156,77.80999755859375,10.249443054199219,789300,0.0,0.0
2015-09-18 00:00:00-04:00,77.20999908447266,78.12999725341797,77.0,77.2300033569336,10.17304515838623,1453200,0.0,0.0
2015-09-21 00:00:00-04:00,77.5,78.22000122070312,77.5,78.05999755859375,10.282376289367676,880600,0.0,0.0
2015-09-22 00:00:00-04:00,77.2699966430664,77.5,76.55999755859375,77.26000213623047,10.176997184753418,1058900,0.0,0.0
2015-09-23 00:00:00-04:00,77.18000030517578,77.7300033569336,76.77999877929688,77.62999725341797,10.225732803344727,656600,0.0,0.0
2015-09-24 00:00:00-04:00,77.30000305175781,77.97000122070312,77.08000183105469,77.81999969482422,10.250760078430176,781200,0.0,0.0
2015-09-25 00:00:00-04:00,78.4800033569336,79.2699966430664,78.05999755859375,78.20999908447266,10.302133560180664,870300,0.0,0.0
2015-09-28 00:00:00-04:00,77.9800033569336,78.25,76.80000305175781,77.19000244140625,10.167776107788086,1267600,0.0,0.0
2015-09-29 00:00:00-04:00,77.12000274658203,78.43000030517578,77.0,78.23999786376953,10.306085586547852,1727600,0.0,0.0
2015-09-30 00:00:00-04:00,79.06999969482422,79.18000030517578,78.5199966430664,79.05000305175781,10.4127836227417,1379400,0.0,0.0
2015-10-01 00:00:00-04:00,78.94999694824219,79.31999969482422,78.38999938964844,79.22000122070312,10.435173988342285,1149900,0.0,0.0
2015-10-02 00:00:00-04:00,78.48999786376953,79.66999816894531,78.01000213623047,79.56999969482422,10.481279373168945,1031000,0.0,0.0
2015-10-05 00:00:00-04:00,80.44000244140625,82.69000244140625,80.44000244140625,82.56999969482422,10.876447677612305,1659700,0.0,0.0
2015-10-06 00:00:00-04:00,82.7699966430664,83.27999877929688,81.9000015258789,81.95999908447266,10.796097755432129,1219900,0.0,0.0
2015-10-07 00:00:00-04:00,82.04000091552734,83.11000061035156,81.83999633789062,83.11000061035156,10.947583198547363,1526800,0.0,0.0
2015-10-08 00:00:00-04:00,82.94000244140625,83.79000091552734,82.48999786376953,83.5999984741211,11.012125968933105,1056600,0.0,0.0
2015-10-09 00:00:00-04:00,83.41999816894531,84.18000030517578,83.37000274658203,83.69999694824219,11.025298118591309,1146100,0.0,0.0
2015-10-12 00:00:00-04:00,83.69000244140625,84.30000305175781,83.61000061035156,84.02999877929688,11.068768501281738,975800,0.0,0.0
2015-10-13 00:00:00-04:00,83.83999633789062,84.01000213623047,83.30000305175781,83.5999984741211,11.012125968933105,1153400,0.0,0.0
2015-10-14 00:00:00-04:00,83.5199966430664,83.63999938964844,82.63999938964844,82.80000305175781,10.90674877166748,951800,0.0,0.0
2015-10-15 00:00:00-04:00,83.41999816894531,83.52999877929688,82.44999694824219,82.9800033569336,10.93045425415039,867800,0.0,0.0
2015-10-16 00:00:00-04:00,83.05999755859375,84.1500015258789,82.98999786376953,84.12999725341797,11.081938743591309,1067700,0.0,0.0
2015-10-19 00:00:00-04:00,84.12999725341797,84.97000122070312,83.81999969482422,84.9000015258789,11.183365821838379,993700,0.0,0.0
2015-10-20 00:00:00-04:00,84.79000091552734,85.69999694824219,84.58000183105469,84.7300033569336,11.160972595214844,1200300,0.0,0.0
2015-10-21 00:00:00-04:00,84.77999877929688,85.68000030517578,84.6500015258789,84.81999969482422,11.172828674316406,1487500,0.0,0.0
2015-10-22 00:00:00-04:00,85.63999938964844,90.12000274658203,85.63999938964844,89.5999984741211,11.802470207214355,2486800,0.0,0.0
2015-10-23 00:00:00-04:00,90.19000244140625,90.80999755859375,89.19999694824219,89.88999938964844,11.840670585632324,2293100,0.0,0.0
2015-10-26 00:00:00-04:00,90.0,90.0,89.44000244140625,89.87999725341797,11.83935546875,979500,0.0,0.0
2015-10-27 00:00:00-04:00,90.05000305175781,90.5199966430664,89.69999694824219,90.48999786376953,11.919702529907227,1541000,0.0,0.0
2015-10-28 00:00:00-04:00,90.81999969482422,90.94999694824219,89.91999816894531,90.93000030517578,11.977663040161133,1008800,0.0,0.0
2015-10-29 00:00:00-04:00,90.56999969482422,90.70999908447266,89.94000244140625,90.08000183105469,11.865697860717773,951900,0.0,0.0
2015-10-30 00:00:00-04:00,90.02999877929688,90.44000244140625,89.37000274658203,89.37000274658203,11.772174835205078,1222100,0.0,0.0
2015-11-02 00:00:00-05:00,89.81999969482422,89.83999633789062,88.95999908447266,89.13999938964844,11.741876602172852,1386700,0.0,0.0
2015-11-03 00:00:00-05:00,88.80000305175781,88.87000274658203,88.12000274658203,88.2300033569336,11.622007369995117,1758000,0.0,0.0
2015-11-04 00:00:00-05:00,88.4800033569336,88.4800033569336,87.80999755859375,88.18000030517578,11.615422248840332,907500,0.0,0.0
2015-11-05 00:00:00-05:00,88.37999725341797,88.38999938964844,87.48999786376953,87.69999694824219,11.55219554901123,1453100,0.0,0.0
2015-11-06 00:00:00-05:00,87.43000030517578,87.69999694824219,86.04000091552734,86.26000213623047,11.362509727478027,2199700,0.0,0.0
2015-11-09 00:00:00-05:00,86.22000122070312,86.30000305175781,85.5,85.9000015258789,11.315088272094727,1465000,0.0,0.0
2015-11-10 00:00:00-05:00,85.9000015258789,87.58999633789062,85.87000274658203,87.13999938964844,11.47842788696289,1466700,0.0,0.0
2015-11-11 00:00:00-05:00,87.45999908447266,89.23999786376953,87.36000061035156,88.4800033569336,11.654940605163574,1670000,0.0,0.0
2015-11-12 00:00:00-05:00,88.16999816894531,88.43000030517578,86.79000091552734,86.81999969482422,11.436277389526367,1117700,0.0,0.0
2015-11-13 00:00:00-05:00,86.91000366210938,88.0,86.5999984741211,86.86000061035156,11.441547393798828,1043300,0.0,0.0
2015-11-16 00:00:00-05:00,86.86000061035156,88.05999755859375,86.7300033569336,88.0199966430664,11.594344139099121,909400,0.0,0.0
2015-11-17 00:00:00-05:00,87.94999694824219,88.3499984741211,86.93000030517578,87.16000366210938,11.481064796447754,732300,0.0,0.0
2015-11-18 00:00:00-05:00,87.25,88.8499984741211,87.08000183105469,88.7699966430664,11.693135261535645,856600,0.0,0.0
2015-11-19 00:00:00-05:00,89.04000091552734,89.91000366210938,89.0199966430664,89.31999969482422,11.76558780670166,958900,0.0,0.0
2015-11-20 00:00:00-05:00,89.7300033569336,90.0,87.81999969482422,87.87999725341797,11.575901985168457,1319500,0.0,0.0
2015-11-23 00:00:00-05:00,88.31999969482422,89.52999877929688,88.0999984741211,89.13999938964844,11.741876602172852,1057600,0.0,0.0
2015-11-24 00:00:00-05:00,88.5,89.76000213623047,88.2699966430664,89.44000244140625,11.781394004821777,1219600,0.0,0.0
2015-11-25 00:00:00-05:00,89.38999938964844,89.95999908447266,89.04000091552734,89.79000091552734,11.827497482299805,1033700,0.0,0.0
2015-11-27 00:00:00-05:00,89.7300033569336,90.69000244140625,89.20999908447266,90.56999969482422,11.930242538452148,639400,0.0,0.0
2015-11-30 00:00:00-05:00,90.58999633789062,90.94999694824219,89.6500015258789,89.75,11.82222843170166,1813200,0.0,0.0
2015-12-01 00:00:00-05:00,90.16000366210938,91.7699966430664,90.0199966430664,91.63999938964844,12.071188926696777,1778600,0.0,0.0
2015-12-02 00:00:00-05:00,91.51000213623047,91.80000305175781,90.70999908447266,90.8499984741211,11.967124938964844,1065900,0.0,0.0
2015-12-03 00:00:00-05:00,90.79000091552734,91.05999755859375,89.41000366210938,89.79000091552734,11.827497482299805,1309700,0.0,0.0
2015-12-04 00:00:00-05:00,90.08000183105469,92.5,90.08000183105469,92.41999816894531,12.173932075500488,1214900,0.0,0.0
2015-12-07 00:00:00-05:00,92.2699966430664,92.52999877929688,91.11000061035156,91.81999969482422,12.09489631652832,1029400,0.0,0.0
2015-12-08 00:00:00-05:00,91.41999816894531,92.79000091552734,91.30999755859375,92.55999755859375,12.19237232208252,1349700,0.0,0.0
2015-12-09 00:00:00-05:00,92.05999755859375,92.83000183105469,90.66999816894531,90.94000244140625,11.97898006439209,1048700,0.0,0.0
2015-12-10 00:00:00-05:00,90.80000305175781,91.66999816894531,90.26000213623047,91.08000183105469,12.06108283996582,1104100,0.48,0.0
2015-12-11 00:00:00-05:00,90.12000274658203,91.23999786376953,89.8499984741211,90.44000244140625,11.976330757141113,1185700,0.0,0.0
2015-12-14 00:00:00-05:00,90.51000213623047,91.95999908447266,90.38999938964844,91.83000183105469,12.160400390625,1717300,0.0,0.0
2015-12-15 00:00:00-05:00,92.19000244140625,93.83999633789062,92.19000244140625,93.33000183105469,12.359034538269043,1848000,0.0,0.0
2015-12-16 00:00:00-05:00,93.58999633789062,94.22000122070312,92.02999877929688,94.08000183105469,12.458353996276855,1483300,0.0,0.0
2015-12-17 00:00:00-05:00,93.91000366210938,93.91999816894531,92.75,93.02999877929688,12.319305419921875,1986200,0.0,0.0
2015-12-18 00:00:00-05:00,92.8499984741211,92.8499984741211,91.62000274658203,91.63999938964844,12.135238647460938,2012400,0.0,0.0
2015-12-21 00:00:00-05:00,92.3499984741211,92.44000244140625,91.37000274658203,92.18000030517578,12.206747055053711,1473300,0.0,0.0
2015-12-22 00:00:00-05:00,92.73999786376953,93.80000305175781,92.04000091552734,93.54000091552734,12.386844635009766,1207300,0.0,0.0
2015-12-23 00:00:00-05:00,94.01000213623047,94.1500015258789,93.63999938964844,93.8499984741211,12.42789363861084,1028700,0.0,0.0
2015-12-24 00:00:00-05:00,93.61000061035156,94.30999755859375,93.5,93.91999816894531,12.437166213989258,347000,0.0,0.0
2015-12-28 00:00:00-05:00,93.9000015258789,94.33000183105469,93.44000244140625,94.33000183105469,12.49145793914795,854700,0.0,0.0
2015-12-29 00:00:00-05:00,94.5999984741211,95.26000213623047,94.5999984741211,94.98999786376953,12.578858375549316,717600,0.0,0.0
2015-12-30 00:00:00-05:00,94.95999908447266,95.13999938964844,94.55000305175781,94.6500015258789,12.533832550048828,607200,0.0,0.0
2015-12-31 00:00:00-05:00,94.41000366210938,94.55000305175781,93.18000030517578,93.19999694824219,12.341817855834961,775700,0.0,0.0
2016-01-04 00:00:00-05:00,91.91000366210938,92.29000091552734,91.08000183105469,92.2300033569336,12.213369369506836,1484200,0.0,0.0
2016-01-05 00:00:00-05:00,92.48999786376953,93.70999908447266,92.37000274658203,93.37000274658203,12.364330291748047,1241400,0.0,0.0
2016-01-06 00:00:00-05:00,92.41000366210938,94.51000213623047,92.41000366210938,94.5,12.513970375061035,2904900,0.0,0.0
2016-01-07 00:00:00-05:00,93.2699966430664,94.51000213623047,93.01000213623047,93.29000091552734,12.353734970092773,2203200,0.0,0.0
2016-01-08 00:00:00-05:00,93.75,94.23999786376953,92.23999786376953,92.45999908447266,12.243826866149902,1231100,0.0,0.0
2016-01-11 00:00:00-05:00,92.69999694824219,93.27999877929688,91.62000274658203,92.5999984741211,12.262365341186523,1295400,0.0,0.0
2016-01-12 00:00:00-05:00,93.45999908447266,93.45999908447266,91.98999786376953,92.72000122070312,12.278257369995117,1028400,0.0,0.0
2016-01-13 00:00:00-05:00,91.45999908447266,92.0,90.27999877929688,90.38999938964844,11.969710350036621,1926400,0.0,0.0
2016-01-14 00:00:00-05:00,90.08999633789062,90.8499984741211,89.41999816894531,90.22000122070312,11.94719409942627,1596700,0.0,0.0
2016-01-15 00:00:00-05:00,88.62000274658203,89.58000183105469,88.37000274658203,89.16000366210938,11.806830406188965,1335000,0.0,0.0
2016-01-19 00:00:00-05:00,90.4800033569336,91.05999755859375,89.98999786376953,90.69999694824219,12.010760307312012,1268400,0.0,0.0
2016-01-20 00:00:00-05:00,89.73999786376953,91.26000213623047,88.9000015258789,90.22000122070312,11.94719409942627,2284900,0.0,0.0
2016-01-21 00:00:00-05:00,90.44999694824219,90.94000244140625,89.22000122070312,89.97000122070312,11.914090156555176,1644700,0.0,0.0
2016-01-22 00:00:00-05:00,91.7699966430664,91.87999725341797,89.51000213623047,90.55000305175781,11.990897178649902,2244000,0.0,0.0
2016-01-25 00:00:00-05:00,91.05000305175781,91.72000122070312,90.41999816894531,91.01000213623047,12.051812171936035,2156700,0.0,0.0
2016-01-26 00:00:00-05:00,91.22000122070312,91.86000061035156,91.05000305175781,91.41999816894531,12.106109619140625,1565400,0.0,0.0
2016-01-27 00:00:00-05:00,91.48999786376953,91.77999877929688,90.1500015258789,90.58000183105469,11.99487018585205,1180400,0.0,0.0
2016-01-28 00:00:00-05:00,90.70999908447266,92.2300033569336,90.51000213623047,92.06999969482422,12.192180633544922,2093300,0.0,0.0
2016-01-29 00:00:00-05:00,92.55999755859375,94.26000213623047,92.31999969482422,93.83999633789062,12.426568031311035,2228900,0.0,0.0
2016-02-01 00:00:00-05:00,93.76000213623047,95.87000274658203,93.6500015258789,95.52999877929688,12.65036392211914,1725800,0.0,0.0
2016-02-02 00:00:00-05:00,94.88999938964844,95.31999969482422,94.47000122070312,94.75,12.547077178955078,1636400,0.0,0.0
2016-02-03 00:00:00-05:00,95.18000030517578,95.36000061035156,93.01000213623047,93.19999694824219,12.341817855834961,1837900,0.0,0.0
2016-02-04 00:00:00-05:00,92.88999938964844,93.18000030517578,89.79000091552734,90.2300033569336,11.948524475097656,2144000,0.0,0.0
2016-02-05 00:00:00-05:00,90.3499984741211,90.66999816894531,88.80000305175781,89.3499984741211,11.831988334655762,1630400,0.0,0.0
2016-02-08 00:00:00-05:00,89.04000091552734,89.30000305175781,87.18000030517578,88.98999786376953,11.784318923950195,1919400,0.0,0.0
2016-02-09 00:00:00-05:00,88.2300033569336,90.86000061035156,88.22000122070312,90.31999969482422,11.960443496704102,1328300,0.0,0.0
2016-02-10 00:00:00-05:00,90.56999969482422,91.30999755859375,89.8499984741211,89.97000122070312,11.914090156555176,998300,0.0,0.0
2016-02-11 00:00:00-05:00,89.33999633789062,90.08000183105469,88.30999755859375,89.58999633789062,11.86377239227295,1400000,0.0,0.0
2016-02-12 00:00:00-05:00,90.62999725341797,92.1500015258789,89.98999786376953,91.97000122070312,12.178938865661621,1103600,0.0,0.0
2016-02-16 00:00:00-05:00,92.87000274658203,92.97000122070312,91.5999984741211,92.01000213623047,12.184237480163574,2024700,0.0,0.0
2016-02-17 00:00:00-05:00,89.08000183105469,91.51000213623047,88.6500015258789,89.33000183105469,11.829339981079102,3049200,0.0,0.0
2016-02-18 00:00:00-05:00,89.5999984741211,90.18000030517578,89.05999755859375,89.94000244140625,11.91011905670166,2885200,0.0,0.0
2016-02-19 00:00:00-05:00,89.97000122070312,90.7699966430664,89.20999908447266,90.54000091552734,11.98957347869873,1479800,0.0,0.0
2016-02-22 00:00:00-05:00,90.80000305175781,91.87999725341797,90.61000061035156,91.33000183105469,12.094189643859863,1365700,0.0,0.0
2016-02-23 00:00:00-05:00,91.13999938964844,92.58000183105469,90.76000213623047,92.08999633789062,12.194830894470215,1437100,0.0,0.0
2016-02-24 00:00:00-05:00,91.80999755859375,92.80000305175781,91.44000244140625,92.66999816894531,12.271632194519043,1342300,0.0,0.0
2016-02-25 00:00:00-05:00,92.97000122070312,93.33999633789062,92.38999938964844,93.20999908447266,12.34314250946045,1707600,0.0,0.0
2016-02-26 00:00:00-05:00,92.97000122070312,93.23999786376953,91.62999725341797,92.18000030517578,12.206747055053711,1076600,0.0,0.0
2016-02-29 00:00:00-05:00,91.94999694824219,92.55999755859375,91.48999786376953,91.52999877929688,12.120673179626465,1203900,0.0,0.0
2016-03-01 00:00:00-05:00,92.1500015258789,93.0,91.54000091552734,92.70999908447266,12.276932716369629,1492400,0.0,0.0
2016-03-02 00:00:00-05:00,92.56999969482422,92.7300033569336,91.48999786376953,91.9800033569336,12.180262565612793,1259300,0.0,0.0
2016-03-03 00:00:00-05:00,91.9000015258789,92.04000091552734,91.02999877929688,91.94999694824219,12.176292419433594,1318500,0.0,0.0
2016-03-04 00:00:00-05:00,92.0999984741211,92.45999908447266,91.29000091552734,91.77999877929688,12.153777122497559,1780000,0.0,0.0
2016-03-07 00:00:00-05:00,91.37999725341797,91.66000366210938,90.0199966430664,90.20999908447266,11.94587516784668,1945400,0.0,0.0
2016-03-08 00:00:00-05:00,90.0999984741211,91.68000030517578,90.01000213623047,90.75,12.017382621765137,2399400,0.0,0.0
2016-03-09 00:00:00-05:00,90.93000030517578,92.3499984741211,90.5999984741211,92.0199966430664,12.185562133789062,1382100,0.0,0.0
2016-03-10 00:00:00-05:00,92.02999877929688,92.87999725341797,91.33000183105469,92.12000274658203,12.198801040649414,1016900,0.0,0.0
2016-03-11 00:00:00-05:00,91.6500015258789,91.94999694824219,90.58000183105469,91.04000091552734,12.125547409057617,1372000,0.53,0.0
2016-03-14 00:00:00-04:00,91.2300033569336,91.41000366210938,90.37999725341797,90.75,12.086923599243164,1307200,0.0,0.0
2016-03-15 00:00:00-04:00,90.44999694824219,91.45999908447266,90.05999755859375,90.68000030517578,12.077600479125977,1180100,0.0,0.0
2016-03-16 00:00:00-04:00,90.22000122070312,90.58000183105469,89.26000213623047,90.19999694824219,12.013669967651367,1465900,0.0,0.0
2016-03-17 00:00:00-04:00,90.19999694824219,92.0,90.1500015258789,91.79000091552734,12.22544002532959,1604300,0.0,0.0
2016-03-18 00:00:00-04:00,91.7699966430664,91.7699966430664,90.27999877929688,90.3499984741211,12.033646583557129,2210900,0.0,0.0
2016-03-21 00:00:00-04:00,90.33999633789062,90.95999908447266,89.91000366210938,90.23999786376953,12.018996238708496,1648300,0.0,0.0
2016-03-22 00:00:00-04:00,90.16999816894531,90.27999877929688,89.12999725341797,89.37000274658203,11.903122901916504,1383800,0.0,0.0
2016-03-23 00:00:00-04:00,89.36000061035156,90.62000274658203,89.0,89.95999908447266,11.981703758239746,1491900,0.0,0.0
2016-03-24 00:00:00-04:00,89.54000091552734,90.0999984741211,88.0,88.2300033569336,11.751286506652832,1488200,0.0,0.0
2016-03-28 00:00:00-04:00,88.30000305175781,89.94000244140625,88.30000305175781,89.44000244140625,11.912446975708008,1128300,0.0,0.0
2016-03-29 00:00:00-04:00,89.44000244140625,90.1500015258789,89.3499984741211,90.0199966430664,11.98969554901123,1018400,0.0,0.0
2016-03-30 00:00:00-04:00,90.12999725341797,90.44999694824219,89.44999694824219,89.94000244140625,11.97904109954834,1240300,0.0,0.0
2016-03-31 00:00:00-04:00,90.05999755859375,90.44000244140625,89.33000183105469,89.41999816894531,11.909780502319336,1145500,0.0,0.0
2016-04-01 00:00:00-04:00,89.44999694824219,91.37000274658203,89.16999816894531,91.30000305175781,12.160178184509277,1660000,0.0,0.0
2016-04-04 00:00:00-04:00,91.4800033569336,91.80000305175781,90.44000244140625,91.0,12.120218276977539,1415400,0.0,0.0
2016-04-05 00:00:00-04:00,90.44999694824219,91.95999908447266,90.22000122070312,91.27999877929688,12.157513618469238,2442900,0.0,0.0
2016-04-06 00:00:00-04:00,91.16999816894531,91.44000244140625,90.19999694824219,91.23999786376953,12.152182579040527,1083600,0.0,0.0
2016-04-07 00:00:00-04:00,90.73999786376953,90.94999694824219,89.70999908447266,89.97000122070312,11.983031272888184,1620500,0.0,0.0
2016-04-08 00:00:00-04:00,90.18000030517578,91.83999633789062,89.9800033569336,91.5199966430664,12.189477920532227,1259900,0.0,0.0
2016-04-11 00:00:00-04:00,91.56999969482422,92.26000213623047,90.68000030517578,90.75,12.086923599243164,1206600,0.0,0.0
2016-04-12 00:00:00-04:00,90.73999786376953,91.47000122070312,90.44999694824219,90.5999984741211,12.06694507598877,989100,0.0,0.0
2016-04-13 00:00:00-04:00,90.68000030517578,90.69000244140625,89.26000213623047,89.36000061035156,11.901789665222168,1356200,0.0,0.0
2016-04-14 00:00:00-04:00,89.25,89.51000213623047,88.18000030517578,88.25,11.753949165344238,2009900,0.0,0.0
2016-04-15 00:00:00-04:00,88.30999755859375,88.4800033569336,87.76000213623047,88.43000030517578,11.777924537658691,1533200,0.0,0.0
2016-04-18 00:00:00-04:00,88.66999816894531,89.02999877929688,88.37000274658203,88.81999969482422,11.82986831665039,1196000,0.0,0.0
2016-04-19 00:00:00-04:00,89.0999984741211,89.80999755859375,88.62000274658203,89.58999633789062,11.932424545288086,1337500,0.0,0.0
2016-04-20 00:00:00-04:00,89.5,89.62999725341797,87.81999969482422,87.8499984741211,11.700675010681152,1283800,0.0,0.0
2016-04-21 00:00:00-04:00,87.69999694824219,87.97000122070312,86.02999877929688,86.41999816894531,11.510211944580078,1950100,0.0,0.0
2016-04-22 00:00:00-04:00,86.36000061035156,86.79000091552734,86.25,86.62000274658203,11.536850929260254,1470800,0.0,0.0
2016-04-25 00:00:00-04:00,86.51000213623047,87.70999908447266,86.44999694824219,87.62999725341797,11.671372413635254,1191100,0.0,0.0
2016-04-26 00:00:00-04:00,87.72000122070312,88.55999755859375,87.52999877929688,87.77999877929688,11.691347122192383,1535000,0.0,0.0
2016-04-27 00:00:00-04:00,89.30000305175781,90.5199966430664,89.13999938964844,90.37999725341797,12.037643432617188,2670600,0.0,0.0
2016-04-28 00:00:00-04:00,89.97000122070312,91.12000274658203,89.52999877929688,90.61000061035156,12.068276405334473,1554600,0.0,0.0
2016-04-29 00:00:00-04:00,90.48999786376953,90.95999908447266,90.0199966430664,90.91000366210938,12.108233451843262,1543000,0.0,0.0
2016-05-02 00:00:00-04:00,91.06999969482422,92.44999694824219,90.81999969482422,92.05999755859375,12.261399269104004,1409600,0.0,0.0
2016-05-03 00:00:00-04:00,91.88999938964844,92.6500015258789,91.6500015258789,92.05000305175781,12.260066986083984,1108200,0.0,0.0
2016-05-04 00:00:00-04:00,91.76000213623047,92.9800033569336,91.4000015258789,92.73999786376953,12.351968765258789,847900,0.0,0.0
2016-05-05 00:00:00-04:00,92.63999938964844,93.56999969482422,92.62999725341797,92.9800033569336,12.383935928344727,980000,0.0,0.0
2016-05-06 00:00:00-04:00,92.83000183105469,94.12000274658203,92.58999633789062,93.94999694824219,12.513126373291016,925900,0.0,0.0
2016-05-09 00:00:00-04:00,93.94999694824219,95.01000213623047,93.94999694824219,94.88999938964844,12.638325691223145,1094700,0.0,0.0
2016-05-10 00:00:00-04:00,95.05000305175781,95.77999877929688,94.66999816894531,95.43000030517578,12.710247039794922,1213000,0.0,0.0
2016-05-11 00:00:00-04:00,95.4000015258789,95.73999786376953,94.66000366210938,94.7699966430664,12.62234115600586,604200,0.0,0.0
2016-05-12 00:00:00-04:00,94.91999816894531,95.55999755859375,94.38999938964844,95.55999755859375,12.72756290435791,1124600,0.0,0.0
2016-05-13 00:00:00-04:00,95.41999816894531,95.83000183105469,94.5,94.91000366210938,12.640990257263184,803900,0.0,0.0
2016-05-16 00:00:00-04:00,94.76000213623047,94.94999694824219,93.72000122070312,94.43000030517578,12.577061653137207,1440400,0.0,0.0
2016-05-17 00:00:00-04:00,94.12999725341797,94.29000091552734,92.0,92.41000366210938,12.308015823364258,1118700,0.0,0.0
2016-05-18 00:00:00-04:00,92.19000244140625,92.73999786376953,91.36000061035156,91.8499984741211,12.233428001403809,1110100,0.0,0.0
2016-05-19 00:00:00-04:00,91.7699966430664,92.30999755859375,91.54000091552734,92.19999694824219,12.280045509338379,664900,0.0,0.0
2016-05-20 00:00:00-04:00,92.68000030517578,92.68000030517578,91.13999938964844,91.20999908447266,12.148188591003418,884200,0.0,0.0
2016-05-23 00:00:00-04:00,91.5,92.29000091552734,91.19999694824219,91.91000366210938,12.241423606872559,914500,0.0,0.0
2016-05-24 00:00:00-04:00,92.1500015258789,93.01000213623047,92.12000274658203,92.69000244140625,12.345307350158691,832700,0.0,0.0
2016-05-25 00:00:00-04:00,92.5,92.80999755859375,91.73999786376953,91.7699966430664,12.222776412963867,788300,0.0,0.0
2016-05-26 00:00:00-04:00,91.94000244140625,92.38999938964844,91.73999786376953,92.18000030517578,12.277381896972656,941000,0.0,0.0
2016-05-27 00:00:00-04:00,92.18000030517578,92.70999908447266,91.8499984741211,92.1500015258789,12.27338981628418,703100,0.0,0.0
2016-05-31 00:00:00-04:00,92.37999725341797,92.69000244140625,91.0,91.4000015258789,12.17349624633789,2048500,0.0,0.0
2016-06-01 00:00:00-04:00,91.58000183105469,92.5199966430664,91.4000015258789,92.3499984741211,12.300026893615723,1125900,0.0,0.0
2016-06-02 00:00:00-04:00,92.12000274658203,92.37000274658203,91.80000305175781,92.04000091552734,12.258736610412598,669500,0.0,0.0
2016-06-03 00:00:00-04:00,92.08000183105469,92.79000091552734,91.93000030517578,92.70999908447266,12.347972869873047,657800,0.0,0.0
2016-06-06 00:00:00-04:00,92.69999694824219,92.94000244140625,92.13999938964844,92.31999969482422,12.296034812927246,560800,0.0,0.0
2016-06-07 00:00:00-04:00,92.3499984741211,92.41999816894531,91.69000244140625,91.77999877929688,12.224108695983887,881300,0.0,0.0
2016-06-08 00:00:00-04:00,91.56999969482422,91.94999694824219,91.0,91.86000061035156,12.234763145446777,848700,0.0,0.0
2016-06-09 00:00:00-04:00,91.83000183105469,92.48999786376953,91.45999908447266,92.37000274658203,12.302689552307129,1079100,0.0,0.0
2016-06-10 00:00:00-04:00,91.58999633789062,92.45999908447266,91.4800033569336,92.22000122070312,12.353593826293945,1026000,0.53,0.0
2016-06-13 00:00:00-04:00,92.27999877929688,92.8499984741211,91.54000091552734,91.62999725341797,12.274556159973145,841800,0.0,0.0
2016-06-14 00:00:00-04:00,91.18000030517578,91.83999633789062,90.2300033569336,91.72000122070312,12.286612510681152,1204500,0.0,0.0
2016-06-15 00:00:00-04:00,91.77999877929688,92.0199966430664,90.9800033569336,91.30000305175781,12.230352401733398,983400,0.0,0.0
2016-06-16 00:00:00-04:00,91.0199966430664,92.47000122070312,90.9000015258789,92.41000366210938,12.379046440124512,1201500,0.0,0.0
2016-06-17 00:00:00-04:00,91.97000122070312,92.06999969482422,90.55999755859375,91.37000274658203,12.239728927612305,1677600,0.0,0.0
2016-06-20 00:00:00-04:00,91.93000030517578,92.62999725341797,91.87000274658203,91.97000122070312,12.320103645324707,815500,0.0,0.0
2016-06-21 00:00:00-04:00,92.37999725341797,92.88999938964844,92.05999755859375,92.37000274658203,12.373687744140625,631700,0.0,0.0
2016-06-22 00:00:00-04:00,92.55000305175781,92.9000015258789,92.01000213623047,92.11000061035156,12.338857650756836,870600,0.0,0.0
2016-06-23 00:00:00-04:00,92.51000213623047,92.63999938964844,92.08000183105469,92.56999969482422,12.400479316711426,418300,0.0,0.0
2016-06-24 00:00:00-04:00,90.72000122070312,92.86000061035156,90.18000030517578,92.18000030517578,12.348234176635742,1412400,0.0,0.0
2016-06-27 00:00:00-04:00,91.91000366210938,96.27999877929688,91.80000305175781,95.8499984741211,12.839859008789062,3613300,0.0,0.0
2016-06-28 00:00:00-04:00,95.63999938964844,95.63999938964844,93.72000122070312,94.7300033569336,12.689826965332031,2098700,0.0,0.0
2016-06-29 00:00:00-04:00,95.05999755859375,95.58999633789062,93.61000061035156,94.08000183105469,12.60275650024414,1336900,0.0,0.0
2016-06-30 00:00:00-04:00,94.05000305175781,96.6500015258789,94.04000091552734,96.62999725341797,12.944348335266113,1500400,0.0,0.0
2016-07-01 00:00:00-04:00,97.06999969482422,97.06999969482422,95.56999969482422,95.6500015258789,12.813068389892578,995600,0.0,0.0
2016-07-05 00:00:00-04:00,95.79000091552734,98.06999969482422,95.54000091552734,97.33999633789062,13.039456367492676,967700,0.0,0.0
2016-07-06 00:00:00-04:00,97.5199966430664,98.13999938964844,96.4800033569336,97.73999786376953,13.093040466308594,1592900,0.0,0.0
2016-07-07 00:00:00-04:00,98.02999877929688,98.4000015258789,96.83999633789062,97.01000213623047,12.995250701904297,915100,0.0,0.0
2016-07-08 00:00:00-04:00,97.25,97.43000030517578,96.5199966430664,97.12999725341797,13.011324882507324,822500,0.0,0.0
2016-07-11 00:00:00-04:00,96.68000030517578,96.83999633789062,96.0199966430664,96.54000091552734,12.932293891906738,876200,0.0,0.0
2016-07-12 00:00:00-04:00,96.22000122070312,96.97000122070312,96.16999816894531,96.80999755859375,12.968460083007812,830600,0.0,0.0
2016-07-13 00:00:00-04:00,96.70999908447266,97.3499984741211,96.33000183105469,97.20999908447266,13.022042274475098,703600,0.0,0.0
2016-07-14 00:00:00-04:00,95.94000244140625,97.54000091552734,95.94000244140625,96.94999694824219,12.98721694946289,727600,0.0,0.0
2016-07-15 00:00:00-04:00,97.08999633789062,97.4000015258789,96.76000213623047,97.01000213623047,12.995250701904297,593800,0.0,0.0
2016-07-18 00:00:00-04:00,97.19000244140625,97.20999908447266,96.19000244140625,96.62000274658203,12.943007469177246,439300,0.0,0.0
2016-07-19 00:00:00-04:00,96.66999816894531,97.87000274658203,96.58999633789062,97.86000061035156,13.109116554260254,963200,0.0,0.0
2016-07-20 00:00:00-04:00,97.97000122070312,98.33000183105469,97.33000183105469,97.79000091552734,13.099737167358398,1218200,0.0,0.0
2016-07-21 00:00:00-04:00,97.29000091552734,97.5999984741211,97.06999969482422,97.56999969482422,13.070266723632812,786700,0.0,0.0
2016-07-22 00:00:00-04:00,97.68000030517578,98.41999816894531,97.56999969482422,98.33999633789062,13.173413276672363,671400,0.0,0.0
2016-07-25 00:00:00-04:00,98.19999694824219,98.3499984741211,97.19999694824219,98.0199966430664,13.130547523498535,896700,0.0,0.0
2016-07-26 00:00:00-04:00,97.91000366210938,98.08000183105469,97.12000274658203,97.19000244140625,13.019363403320312,1040400,0.0,0.0
2016-07-27 00:00:00-04:00,96.73999786376953,97.05999755859375,94.55000305175781,96.19999694824219,12.88674545288086,1923700,0.0,0.0
2016-07-28 00:00:00-04:00,96.19999694824219,98.08000183105469,96.19999694824219,97.87000274658203,13.110453605651855,1124100,0.0,0.0
2016-07-29 00:00:00-04:00,97.86000061035156,98.80000305175781,97.86000061035156,98.51000213623047,13.196185111999512,980300,0.0,0.0
2016-08-01 00:00:00-04:00,98.33000183105469,98.44999694824219,97.81999969482422,98.0,13.127869606018066,1309400,0.0,0.0
2016-08-02 00:00:00-04:00,97.77999877929688,98.16000366210938,96.69999694824219,97.01000213623047,12.995250701904297,1347900,0.0,0.0
2016-08-03 00:00:00-04:00,97.37000274658203,97.37000274658203,96.30000305175781,96.66000366210938,12.948369026184082,887100,0.0,0.0
2016-08-04 00:00:00-04:00,96.70999908447266,97.48999786376953,96.44999694824219,97.19000244140625,13.019363403320312,873000,0.0,0.0
2016-08-05 00:00:00-04:00,97.51000213623047,98.23999786376953,96.43000030517578,96.77999877929688,12.964439392089844,1129700,0.0,0.0
2016-08-08 00:00:00-04:00,96.77999877929688,96.77999877929688,95.51000213623047,95.93000030517578,12.850576400756836,1110200,0.0,0.0
2016-08-09 00:00:00-04:00,96.02999877929688,96.76000213623047,95.69999694824219,95.9000015258789,12.8465576171875,1293700,0.0,0.0
2016-08-10 00:00:00-04:00,95.8499984741211,97.31999969482422,95.69999694824219,97.02999877929688,12.997929573059082,1099000,0.0,0.0
2016-08-11 00:00:00-04:00,97.37000274658203,97.68000030517578,96.6500015258789,96.9800033569336,12.991232872009277,944500,0.0,0.0
2016-08-12 00:00:00-04:00,97.19999694824219,97.48999786376953,96.87000274658203,97.2300033569336,13.0247220993042,655600,0.0,0.0
2016-08-15 00:00:00-04:00,97.31999969482422,97.41999816894531,96.91999816894531,97.0,12.993911743164062,699300,0.0,0.0
2016-08-16 00:00:00-04:00,96.6500015258789,96.95999908447266,95.16000366210938,95.20999908447266,12.754124641418457,1434000,0.0,0.0
2016-08-17 00:00:00-04:00,95.33999633789062,96.01000213623047,94.86000061035156,95.88999938964844,12.845216751098633,1484300,0.0,0.0
2016-08-18 00:00:00-04:00,95.69000244140625,96.2699966430664,95.43000030517578,95.63999938964844,12.81173038482666,726200,0.0,0.0
2016-08-19 00:00:00-04:00,95.61000061035156,95.73999786376953,94.41000366210938,94.94999694824219,12.719297409057617,1388300,0.0,0.0
2016-08-22 00:00:00-04:00,94.97000122070312,95.18000030517578,94.23999786376953,94.47000122070312,12.654998779296875,2013500,0.0,0.0
2016-08-23 00:00:00-04:00,94.45999908447266,95.12000274658203,92.91000366210938,93.47000122070312,12.521041870117188,1545200,0.0,0.0
2016-08-24 00:00:00-04:00,93.13999938964844,94.06999969482422,92.80999755859375,93.41000366210938,12.513004302978516,1373400,0.0,0.0
2016-08-25 00:00:00-04:00,93.52999877929688,93.87999725341797,93.16000366210938,93.5199966430664,12.527738571166992,1188700,0.0,0.0
2016-08-26 00:00:00-04:00,93.72000122070312,94.27999877929688,93.08000183105469,93.27999877929688,12.495591163635254,884400,0.0,0.0
2016-08-29 00:00:00-04:00,93.5199966430664,93.77999877929688,93.0999984741211,93.38999938964844,12.510324478149414,778300,0.0,0.0
2016-08-30 00:00:00-04:00,93.45999908447266,93.70999908447266,92.91999816894531,93.16999816894531,12.480854034423828,963200,0.0,0.0
2016-08-31 00:00:00-04:00,93.18000030517578,93.86000061035156,92.93000030517578,93.69999694824219,12.551852226257324,1107000,0.0,0.0
2016-09-01 00:00:00-04:00,93.58999633789062,93.77999877929688,92.61000061035156,93.31999969482422,12.500946044921875,1182800,0.0,0.0
2016-09-02 00:00:00-04:00,93.58999633789062,94.56999969482422,93.41999816894531,94.45999908447266,12.653655052185059,945900,0.0,0.0
2016-09-06 00:00:00-04:00,94.33000183105469,94.68000030517578,93.44999694824219,93.97000122070312,12.588019371032715,1460700,0.0,0.0
2016-09-07 00:00:00-04:00,93.56999969482422,93.97000122070312,92.75,93.55000305175781,12.531757354736328,1295000,0.0,0.0
2016-09-08 00:00:00-04:00,93.1500015258789,93.87999725341797,92.7699966430664,92.98999786376953,12.45673942565918,1172800,0.0,0.0
2016-09-09 00:00:00-04:00,91.93000030517578,91.93000030517578,89.83000183105469,89.83999633789062,12.103759765625,1488900,0.53,0.0
2016-09-12 00:00:00-04:00,90.19000244140625,91.3499984741211,89.94000244140625,91.26000213623047,12.295069694519043,1561100,0.0,0.0
2016-09-13 00:00:00-04:00,91.02999877929688,91.36000061035156,89.97000122070312,90.05000305175781,12.132051467895508,1284300,0.0,0.0
2016-09-14 00:00:00-04:00,90.19000244140625,90.80000305175781,90.02999877929688,90.27999877929688,12.163041114807129,756800,0.0,0.0
2016-09-15 00:00:00-04:00,90.11000061035156,90.54000091552734,89.9000015258789,90.22000122070312,12.154953002929688,1031600,0.0,0.0
2016-09-16 00:00:00-04:00,90.08999633789062,90.88999938964844,89.44999694824219,90.75,12.226359367370605,1381100,0.0,0.0
2016-09-19 00:00:00-04:00,90.66000366210938,90.9800033569336,90.5999984741211,90.7699966430664,12.229053497314453,886900,0.0,0.0
2016-09-20 00:00:00-04:00,91.08999633789062,91.3499984741211,90.48999786376953,90.79000091552734,12.231748580932617,1200400,0.0,0.0
2016-09-21 00:00:00-04:00,90.70999908447266,91.63999938964844,90.13999938964844,91.4000015258789,12.31393051147461,996200,0.0,0.0
2016-09-22 00:00:00-04:00,91.83000183105469,92.2300033569336,91.52999877929688,92.0,12.39476490020752,1068100,0.0,0.0
2016-09-23 00:00:00-04:00,91.62000274658203,92.22000122070312,91.19999694824219,91.61000061035156,12.34222412109375,1261800,0.0,0.0
2016-09-26 00:00:00-04:00,91.5,91.51000213623047,90.19999694824219,90.29000091552734,12.164386749267578,1178300,0.0,0.0
2016-09-27 00:00:00-04:00,90.83999633789062,90.94999694824219,90.19999694824219,90.6500015258789,12.212885856628418,1283800,0.0,0.0
2016-09-28 00:00:00-04:00,90.80000305175781,91.36000061035156,90.5,91.27999877929688,12.297764778137207,1110200,0.0,0.0
2016-09-29 00:00:00-04:00,91.47000122070312,91.98999786376953,90.5999984741211,90.72000122070312,12.222318649291992,1042700,0.0,0.0
2016-09-30 00:00:00-04:00,91.16999816894531,91.6500015258789,90.5999984741211,91.30999755859375,12.301803588867188,969500,0.0,0.0
2016-10-03 00:00:00-04:00,90.93000030517578,90.9800033569336,90.11000061035156,90.76000213623047,12.227706909179688,1101800,0.0,0.0
2016-10-04 00:00:00-04:00,88.25,88.87999725341797,85.31999969482422,86.86000061035156,11.702278137207031,3466500,0.0,0.0
2016-10-05 00:00:00-04:00,87.02999877929688,88.1500015258789,86.94999694824219,87.12000274658203,11.737303733825684,2147600,0.0,0.0
2016-10-06 00:00:00-04:00,86.80999755859375,88.31999969482422,86.70999908447266,88.04000091552734,11.86125373840332,1211300,0.0,0.0
2016-10-07 00:00:00-04:00,88.12999725341797,88.23999786376953,87.04000091552734,87.48999786376953,11.787153244018555,1251500,0.0,0.0
2016-10-10 00:00:00-04:00,87.61000061035156,87.91000366210938,87.01000213623047,87.79000091552734,11.827571868896484,1052700,0.0,0.0
2016-10-11 00:00:00-04:00,87.7300033569336,87.83000183105469,86.7699966430664,87.13999938964844,11.739998817443848,860400,0.0,0.0
2016-10-12 00:00:00-04:00,87.20999908447266,87.58999633789062,86.83999633789062,87.3499984741211,11.768292427062988,1597000,0.0,0.0
2016-10-13 00:00:00-04:00,86.98999786376953,87.63999938964844,86.66000366210938,87.36000061035156,11.769637107849121,1250100,0.0,0.0
2016-10-14 00:00:00-04:00,87.36000061035156,87.73999786376953,87.0199966430664,87.12000274658203,11.737303733825684,1048500,0.0,0.0
2016-10-17 00:00:00-04:00,87.36000061035156,87.69999694824219,87.01000213623047,87.66999816894531,11.811405181884766,1019600,0.0,0.0
2016-10-18 00:00:00-04:00,88.0999984741211,88.37000274658203,87.63999938964844,87.66000366210938,11.81005859375,752400,0.0,0.0
2016-10-19 00:00:00-04:00,87.62000274658203,88.29000091552734,87.0199966430664,88.0199966430664,11.85855770111084,1235500,0.0,0.0
2016-10-20 00:00:00-04:00,88.0,88.36000061035156,87.04000091552734,87.12000274658203,11.737303733825684,966900,0.0,0.0
2016-10-21 00:00:00-04:00,87.0,87.94000244140625,86.81999969482422,87.86000061035156,11.836999893188477,1015600,0.0,0.0
2016-10-24 00:00:00-04:00,87.87000274658203,88.58000183105469,87.76000213623047,88.31999969482422,11.89897632598877,1199400,0.0,0.0
2016-10-25 00:00:00-04:00,88.08000183105469,88.41000366210938,87.6500015258789,88.31999969482422,11.89897632598877,1540400,0.0,0.0
2016-10-26 00:00:00-04:00,88.45999908447266,90.9000015258789,88.0,88.61000061035156,11.938045501708984,2351600,0.0,0.0
2016-10-27 00:00:00-04:00,90.2300033569336,90.2300033569336,86.62999725341797,87.08999633789062,11.733262062072754,2141400,0.0,0.0
2016-10-28 00:00:00-04:00,87.37000274658203,88.44999694824219,87.16999816894531,88.23999786376953,11.888198852539062,1654600,0.0,0.0
2016-10-31 00:00:00-04:00,88.26000213623047,88.43000030517578,87.5199966430664,87.79000091552734,11.827571868896484,1324700,0.0,0.0
2016-11-01 00:00:00-04:00,87.55999755859375,87.69999694824219,86.56999969482422,86.80999755859375,11.695541381835938,1448600,0.0,0.0
2016-11-02 00:00:00-04:00,86.81999969482422,87.68000030517578,86.81999969482422,87.05000305175781,11.727876663208008,858200,0.0,0.0
2016-11-03 00:00:00-04:00,87.20999908447266,87.48999786376953,86.4800033569336,86.66000366210938,11.67533016204834,880900,0.0,0.0
2016-11-04 00:00:00-04:00,86.7300033569336,87.12999725341797,86.43000030517578,86.52999877929688,11.657817840576172,1100600,0.0,0.0
2016-11-07 00:00:00-05:00,87.12000274658203,87.73999786376953,87.12000274658203,87.69999694824219,11.815447807312012,1164500,0.0,0.0
2016-11-08 00:00:00-05:00,87.52999877929688,88.88999938964844,87.47000122070312,88.55000305175781,11.929965019226074,835100,0.0,0.0
2016-11-09 00:00:00-05:00,86.83999633789062,87.19999694824219,84.5,85.93000030517578,11.576981544494629,1453100,0.0,0.0
2016-11-10 00:00:00-05:00,85.18000030517578,85.18000030517578,83.01000213623047,83.23999786376953,11.214569091796875,2098000,0.0,0.0
2016-11-11 00:00:00-05:00,82.7699966430664,82.80000305175781,81.05000305175781,82.37999725341797,11.098702430725098,1652000,0.0,0.0
2016-11-14 00:00:00-05:00,82.51000213623047,82.66999816894531,81.55000305175781,82.44000244140625,11.10678768157959,1752600,0.0,0.0
2016-11-15 00:00:00-05:00,82.56999969482422,83.4800033569336,82.36000061035156,83.26000213623047,11.21726131439209,1359900,0.0,0.0
2016-11-16 00:00:00-05:00,83.37999725341797,83.52999877929688,82.37000274658203,82.86000061035156,11.163372039794922,1310100,0.0,0.0
2016-11-17 00:00:00-05:00,82.87000274658203,83.08999633789062,82.23999786376953,83.04000091552734,11.187625885009766,1158600,0.0,0.0
2016-11-18 00:00:00-05:00,82.94000244140625,83.66000366210938,82.88999938964844,83.4800033569336,11.246908187866211,1416800,0.0,0.0
2016-11-21 00:00:00-05:00,83.4800033569336,85.30999755859375,83.25,85.25,11.485368728637695,1467100,0.0,0.0
2016-11-22 00:00:00-05:00,85.9000015258789,87.73999786376953,85.58000183105469,87.5,11.78850269317627,2477300,0.0,0.0
2016-11-23 00:00:00-05:00,86.83999633789062,88.19000244140625,86.83999633789062,87.26000213623047,11.756169319152832,2376900,0.0,0.0
2016-11-25 00:00:00-05:00,87.86000061035156,88.77999877929688,87.5,88.0199966430664,11.85855770111084,828200,0.0,0.0
2016-11-28 00:00:00-05:00,88.11000061035156,89.0199966430664,88.02999877929688,88.83000183105469,11.96768856048584,1329200,0.0,0.0
2016-11-29 00:00:00-05:00,88.8499984741211,89.66000366210938,88.51000213623047,89.44999694824219,12.051218032836914,1668100,0.0,0.0
2016-11-30 00:00:00-05:00,88.68000030517578,89.16000366210938,86.56999969482422,86.73999786376953,11.686110496520996,4577800,0.0,0.0
2016-12-01 00:00:00-05:00,86.2699966430664,86.44000244140625,84.05999755859375,85.19999694824219,11.478633880615234,1799700,0.0,0.0
2016-12-02 00:00:00-05:00,85.38999938964844,86.19999694824219,84.76000213623047,85.12999725341797,11.469200134277344,1926400,0.0,0.0
2016-12-05 00:00:00-05:00,85.3499984741211,85.95999908447266,85.16999816894531,85.94999694824219,11.57967758178711,1467400,0.0,0.0
2016-12-06 00:00:00-05:00,86.56999969482422,87.37000274658203,86.0,87.3499984741211,11.768292427062988,1533400,0.0,0.0
2016-12-07 00:00:00-05:00,87.08999633789062,88.58000183105469,87.0,88.55000305175781,11.929965019226074,1978800,0.0,0.0
2016-12-08 00:00:00-05:00,87.77999877929688,88.11000061035156,87.36000061035156,87.7300033569336,11.819487571716309,1832100,0.0,0.0
2016-12-09 00:00:00-05:00,87.16999816894531,89.94000244140625,87.16999816894531,89.83999633789062,12.177326202392578,2374800,0.53,0.0
2016-12-12 00:00:00-05:00,89.81999969482422,90.56999969482422,89.54000091552734,90.33000183105469,12.243744850158691,2048800,0.0,0.0
2016-12-13 00:00:00-05:00,90.27999877929688,90.54000091552734,89.79000091552734,90.05000305175781,12.205790519714355,1933400,0.0,0.0
2016-12-14 00:00:00-05:00,90.48999786376953,90.66999816894531,89.22000122070312,89.75,12.165127754211426,3400300,0.0,0.0
2016-12-15 00:00:00-05:00,89.5999984741211,90.62999725341797,89.5,90.5199966430664,12.269495964050293,1552400,0.0,0.0
2016-12-16 00:00:00-05:00,90.41999816894531,90.93000030517578,90.12999725341797,90.6500015258789,12.287116050720215,2359700,0.0,0.0
2016-12-19 00:00:00-05:00,90.69999694824219,90.81999969482422,90.02999877929688,90.3499984741211,12.246453285217285,990700,0.0,0.0
2016-12-20 00:00:00-05:00,90.29000091552734,90.62999725341797,89.70999908447266,90.47000122070312,12.262720108032227,1193600,0.0,0.0
2016-12-21 00:00:00-05:00,90.58999633789062,91.06999969482422,90.25,90.30000305175781,12.239678382873535,1011000,0.0,0.0
2016-12-22 00:00:00-05:00,90.1500015258789,90.62999725341797,89.6500015258789,90.51000213623047,12.268139839172363,1033700,0.0,0.0
2016-12-23 00:00:00-05:00,90.6500015258789,91.04000091552734,90.37999725341797,90.77999877929688,12.304736137390137,586100,0.0,0.0
2016-12-27 00:00:00-05:00,90.87999725341797,91.05000305175781,90.4800033569336,90.87000274658203,12.316940307617188,591300,0.0,0.0
2016-12-28 00:00:00-05:00,90.52999877929688,90.6500015258789,90.1500015258789,90.45999908447266,12.26136302947998,890900,0.0,0.0
2016-12-29 00:00:00-05:00,90.61000061035156,91.13999938964844,90.5999984741211,90.95999908447266,12.329136848449707,512800,0.0,0.0
2016-12-30 00:00:00-05:00,91.13999938964844,91.13999938964844,90.37000274658203,90.66999816894531,12.289826393127441,736600,0.0,0.0
2017-01-03 00:00:00-05:00,90.66999816894531,91.16999816894531,90.4000015258789,90.86000061035156,12.315579414367676,934000,0.0,0.0
2017-01-04 00:00:00-05:00,91.0999984741211,91.73999786376953,90.95999908447266,91.29000091552734,12.37386703491211,940500,0.0,0.0
2017-01-05 00:00:00-05:00,91.01000213623047,91.69000244140625,90.70999908447266,91.37000274658203,12.384709358215332,1157700,0.0,0.0
2017-01-06 00:00:00-05:00,91.0999984741211,91.27999877929688,90.48999786376953,90.93000030517578,12.325069427490234,951600,0.0,0.0
2017-01-09 00:00:00-05:00,91.69000244140625,91.75,90.47000122070312,90.54000091552734,12.272208213806152,1299200,0.0,0.0
2017-01-10 00:00:00-05:00,90.37000274658203,90.5999984741211,89.72000122070312,90.08000183105469,12.209855079650879,1886700,0.0,0.0
2017-01-11 00:00:00-05:00,89.80000305175781,90.69999694824219,89.72000122070312,90.0199966430664,12.2017240524292,1713500,0.0,0.0
2017-01-12 00:00:00-05:00,89.7699966430664,90.19999694824219,89.22000122070312,89.48999786376953,12.12988567352295,1236000,0.0,0.0
2017-01-13 00:00:00-05:00,89.7300033569336,89.98999786376953,89.05999755859375,89.54000091552734,12.136661529541016,886700,0.0,0.0
2017-01-17 00:00:00-05:00,89.69999694824219,90.41000366210938,89.5999984741211,90.26000213623047,12.23425579071045,1003000,0.0,0.0
2017-01-18 00:00:00-05:00,90.19999694824219,90.72000122070312,89.98999786376953,90.33999633789062,12.245095252990723,1526000,0.0,0.0
2017-01-19 00:00:00-05:00,90.45999908447266,90.62999725341797,90.0,90.37000274658203,12.249161720275879,695200,0.0,0.0
2017-01-20 00:00:00-05:00,90.66999816894531,90.91999816894531,89.91999816894531,90.69999694824219,12.293891906738281,960900,0.0,0.0
2017-01-23 00:00:00-05:00,90.68000030517578,91.26000213623047,90.5199966430664,91.20999908447266,12.363019943237305,779500,0.0,0.0
2017-01-24 00:00:00-05:00,91.20999908447266,91.5999984741211,90.70999908447266,91.44999694824219,12.395550727844238,1030600,0.0,0.0
2017-01-25 00:00:00-05:00,91.55000305175781,91.7300033569336,91.0199966430664,91.11000061035156,12.349467277526855,1218300,0.0,0.0
2017-01-26 00:00:00-05:00,91.11000061035156,91.44000244140625,90.18000030517578,90.62999725341797,12.284404754638672,1216500,0.0,0.0
2017-01-27 00:00:00-05:00,90.80000305175781,90.87000274658203,89.76000213623047,90.02999877929688,12.203080177307129,709000,0.0,0.0
2017-01-30 00:00:00-05:00,90.16999816894531,90.7300033569336,89.83999633789062,90.69000244140625,12.2925386428833,1082000,0.0,0.0
2017-01-31 00:00:00-05:00,90.55999755859375,91.62999725341797,90.33000183105469,91.19999694824219,12.361668586730957,1126900,0.0,0.0
2017-02-01 00:00:00-05:00,91.19999694824219,91.22000122070312,90.20999908447266,90.41000366210938,12.254585266113281,1000500,0.0,0.0
2017-02-02 00:00:00-05:00,90.83999633789062,91.77999877929688,90.5,91.58000183105469,12.413175582885742,988000,0.0,0.0
2017-02-03 00:00:00-05:00,92.0,92.54000091552734,91.58000183105469,91.72000122070312,12.432147979736328,743100,0.0,0.0
2017-02-06 00:00:00-05:00,91.80000305175781,91.80000305175781,91.12000274658203,91.18000030517578,12.358953475952148,593100,0.0,0.0
2017-02-07 00:00:00-05:00,91.5999984741211,92.76000213623047,91.37999725341797,92.58000183105469,12.548720359802246,872100,0.0,0.0
2017-02-08 00:00:00-05:00,92.4000015258789,93.36000061035156,92.12999725341797,92.77999877929688,12.575824737548828,1049000,0.0,0.0
2017-02-09 00:00:00-05:00,92.77999877929688,93.33000183105469,91.8499984741211,93.18000030517578,12.63004207611084,905900,0.0,0.0
2017-02-10 00:00:00-05:00,93.19999694824219,93.86000061035156,92.93000030517578,93.55999755859375,12.68155288696289,887400,0.0,0.0
2017-02-13 00:00:00-05:00,93.55999755859375,94.08000183105469,92.73999786376953,93.48999786376953,12.6720609664917,1683200,0.0,0.0
2017-02-14 00:00:00-05:00,90.51000213623047,93.72000122070312,90.0,93.06999969482422,12.615133285522461,2085200,0.0,0.0
2017-02-15 00:00:00-05:00,92.5,93.12000274658203,91.63999938964844,92.81999969482422,12.581249237060547,1944600,0.0,0.0
2017-02-16 00:00:00-05:00,92.93000030517578,94.20999908447266,92.9000015258789,94.06999969482422,12.750680923461914,1603200,0.0,0.0
2017-02-17 00:00:00-05:00,93.86000061035156,94.79000091552734,93.56999969482422,93.9800033569336,12.738478660583496,1593900,0.0,0.0
2017-02-21 00:00:00-05:00,93.91000366210938,94.80000305175781,93.56999969482422,94.56999969482422,12.818450927734375,968000,0.0,0.0
2017-02-22 00:00:00-05:00,94.5999984741211,95.1500015258789,94.18000030517578,94.26000213623047,12.776430130004883,1534800,0.0,0.0
2017-02-23 00:00:00-05:00,94.26000213623047,95.08999633789062,94.05000305175781,94.62000274658203,12.825228691101074,901100,0.0,0.0
2017-02-24 00:00:00-05:00,94.76000213623047,95.05999755859375,94.16000366210938,94.79000091552734,12.848271369934082,1010200,0.0,0.0
2017-02-27 00:00:00-05:00,94.44999694824219,94.58999633789062,93.2699966430664,93.29000091552734,12.644951820373535,741700,0.0,0.0
2017-02-28 00:00:00-05:00,93.37999725341797,94.23999786376953,93.29000091552734,93.44000244140625,12.665285110473633,1708500,0.0,0.0
2017-03-01 00:00:00-05:00,93.30000305175781,93.83999633789062,92.93000030517578,93.27999877929688,12.643599510192871,1296500,0.0,0.0
2017-03-02 00:00:00-05:00,93.56999969482422,94.94999694824219,93.30000305175781,94.62000274658203,12.825228691101074,1061600,0.0,0.0
2017-03-03 00:00:00-05:00,95.5199966430664,95.5199966430664,94.26000213623047,94.91000366210938,12.864537239074707,1614600,0.0,0.0
2017-03-06 00:00:00-05:00,94.63999938964844,94.93000030517578,94.12999725341797,94.43000030517578,12.799477577209473,1275800,0.0,0.0
2017-03-07 00:00:00-05:00,93.9800033569336,94.76000213623047,93.81999969482422,94.2300033569336,12.772364616394043,1566300,0.0,0.0
2017-03-08 00:00:00-05:00,93.94999694824219,94.75,93.56999969482422,94.36000061035156,12.78998851776123,1056800,0.0,0.0
2017-03-09 00:00:00-05:00,94.76000213623047,94.98999786376953,94.19000244140625,94.58999633789062,12.821160316467285,1084700,0.0,0.0
2017-03-10 00:00:00-05:00,94.4800033569336,94.9000015258789,94.22000122070312,94.7300033569336,12.91935920715332,1694300,0.58,0.0
2017-03-13 00:00:00-04:00,94.55000305175781,94.93000030517578,94.19999694824219,94.70999908447266,12.916632652282715,950900,0.0,0.0
2017-03-14 00:00:00-04:00,94.52999877929688,95.38999938964844,94.5,94.6500015258789,12.90844440460205,864900,0.0,0.0
2017-03-15 00:00:00-04:00,94.76000213623047,96.43000030517578,94.51000213623047,96.12999725341797,13.110289573669434,1060900,0.0,0.0
2017-03-16 00:00:00-04:00,95.91999816894531,96.52999877929688,95.66999816894531,96.41000366210938,13.148479461669922,1765400,0.0,0.0
2017-03-17 00:00:00-04:00,96.51000213623047,96.5199966430664,95.55999755859375,95.58999633789062,13.036643981933594,1457600,0.0,0.0
2017-03-20 00:00:00-04:00,95.72000122070312,96.33000183105469,95.72000122070312,96.1500015258789,13.113015174865723,691800,0.0,0.0
2017-03-21 00:00:00-04:00,96.33999633789062,96.87999725341797,96.22000122070312,96.58000183105469,13.171663284301758,1240600,0.0,0.0
2017-03-22 00:00:00-04:00,96.9800033569336,97.38999938964844,96.37999725341797,96.9800033569336,13.226211547851562,1041700,0.0,0.0
2017-03-23 00:00:00-04:00,96.72000122070312,97.41999816894531,96.44000244140625,96.68000030517578,13.185300827026367,850800,0.0,0.0
2017-03-24 00:00:00-04:00,96.68000030517578,97.0999984741211,96.54000091552734,96.95999908447266,13.223485946655273,639000,0.0,0.0
2017-03-27 00:00:00-04:00,96.55999755859375,97.41000366210938,96.2300033569336,97.2300033569336,13.260310173034668,825500,0.0,0.0
2017-03-28 00:00:00-04:00,96.94000244140625,97.2699966430664,96.52999877929688,97.16999816894531,13.252123832702637,998200,0.0,0.0
2017-03-29 00:00:00-04:00,97.12000274658203,97.2300033569336,96.54000091552734,97.08999633789062,13.24121379852295,950200,0.0,0.0
2017-03-30 00:00:00-04:00,97.13999938964844,97.8499984741211,97.0,97.33999633789062,13.275309562683105,1049400,0.0,0.0
2017-03-31 00:00:00-04:00,97.41999816894531,98.16999816894531,97.22000122070312,97.91999816894531,13.354411125183105,1631800,0.0,0.0
2017-04-03 00:00:00-04:00,97.87999725341797,98.12999725341797,97.08999633789062,97.41000366210938,13.284858703613281,1087600,0.0,0.0
2017-04-04 00:00:00-04:00,97.16999816894531,97.75,96.80999755859375,97.55000305175781,13.303948402404785,816200,0.0,0.0
2017-04-05 00:00:00-04:00,97.2699966430664,97.58000183105469,96.55999755859375,96.91999816894531,13.218032836914062,1450100,0.0,0.0
2017-04-06 00:00:00-04:00,96.5199966430664,97.0,96.08999633789062,96.23999786376953,13.12529182434082,1110600,0.0,0.0
2017-04-07 00:00:00-04:00,96.33999633789062,96.72000122070312,96.20999908447266,96.55000305175781,13.167570114135742,983800,0.0,0.0
2017-04-10 00:00:00-04:00,96.69999694824219,97.25,96.16999816894531,97.08999633789062,13.24121379852295,939800,0.0,0.0
2017-04-11 00:00:00-04:00,96.98999786376953,97.18000030517578,96.72000122070312,97.12000274658203,13.245306015014648,708800,0.0,0.0
2017-04-12 00:00:00-04:00,96.72000122070312,97.63999938964844,96.5199966430664,97.27999877929688,13.26712703704834,884200,0.0,0.0
2017-04-13 00:00:00-04:00,97.20999908447266,97.80999755859375,97.01000213623047,97.20999908447266,13.257580757141113,648400,0.0,0.0
2017-04-17 00:00:00-04:00,97.41999816894531,98.1500015258789,97.41999816894531,98.1500015258789,13.38577938079834,511200,0.0,0.0
2017-04-18 00:00:00-04:00,98.18000030517578,99.47000122070312,97.87999725341797,98.87999725341797,13.485335350036621,968000,0.0,0.0
2017-04-19 00:00:00-04:00,98.87999725341797,99.02999877929688,98.2699966430664,98.41999816894531,13.422600746154785,730300,0.0,0.0
2017-04-20 00:00:00-04:00,98.37999725341797,98.47000122070312,98.0,98.08999633789062,13.377595901489258,937300,0.0,0.0
2017-04-21 00:00:00-04:00,98.20999908447266,98.48999786376953,97.93000030517578,97.97000122070312,13.361230850219727,1193000,0.0,0.0
2017-04-24 00:00:00-04:00,98.47000122070312,98.73999786376953,97.66000366210938,98.25,13.399415969848633,1288200,0.0,0.0
2017-04-25 00:00:00-04:00,97.94000244140625,98.68000030517578,97.80999755859375,98.41000366210938,13.421239852905273,1629700,0.0,0.0
2017-04-26 00:00:00-04:00,92.76000213623047,94.79000091552734,91.5,92.9800033569336,12.680691719055176,4481300,0.0,0.0
2017-04-27 00:00:00-04:00,93.13999938964844,93.45999908447266,91.93000030517578,92.16999816894531,12.570219039916992,2749500,0.0,0.0
2017-04-28 00:00:00-04:00,91.88999938964844,92.11000061035156,91.06999969482422,91.6500015258789,12.49930191040039,2669800,0.0,0.0
2017-05-01 00:00:00-04:00,91.66999816894531,91.69000244140625,90.77999877929688,90.87999725341797,12.394289016723633,1251600,0.0,0.0
2017-05-02 00:00:00-04:00,91.22000122070312,91.47000122070312,90.13999938964844,90.2300033569336,12.305645942687988,1559000,0.0,0.0
2017-05-03 00:00:00-04:00,90.25,90.95999908447266,89.87999725341797,90.83000183105469,12.387472152709961,1603200,0.0,0.0
2017-05-04 00:00:00-04:00,91.0999984741211,91.66999816894531,90.9000015258789,91.20999908447266,12.439294815063477,1349800,0.0,0.0
2017-05-05 00:00:00-04:00,91.16000366210938,91.68000030517578,91.0,91.20999908447266,12.439294815063477,896800,0.0,0.0
2017-05-08 00:00:00-04:00,91.0999984741211,91.44000244140625,90.61000061035156,91.08000183105469,12.421568870544434,1076300,0.0,0.0
2017-05-09 00:00:00-04:00,91.19000244140625,91.26000213623047,90.33000183105469,90.51000213623047,12.343829154968262,983800,0.0,0.0
2017-05-10 00:00:00-04:00,90.5999984741211,90.88999938964844,90.3499984741211,90.47000122070312,12.338375091552734,981300,0.0,0.0
2017-05-11 00:00:00-04:00,90.37000274658203,90.91999816894531,90.08000183105469,90.9000015258789,12.397013664245605,1147100,0.0,0.0
2017-05-12 00:00:00-04:00,90.5999984741211,91.0199966430664,90.30000305175781,90.3499984741211,12.322007179260254,592400,0.0,0.0
2017-05-15 00:00:00-04:00,90.36000061035156,91.41000366210938,90.36000061035156,91.08999633789062,12.422930717468262,1118100,0.0,0.0
2017-05-16 00:00:00-04:00,92.30999755859375,93.20999908447266,90.91000366210938,90.97000122070312,12.406562805175781,1469600,0.0,0.0
2017-05-17 00:00:00-04:00,90.97000122070312,91.0999984741211,90.25,90.31999969482422,12.31791877746582,1471200,0.0,0.0
2017-05-18 00:00:00-04:00,90.45999908447266,90.88999938964844,89.94000244140625,90.43000030517578,12.332919120788574,1391400,0.0,0.0
2017-05-19 00:00:00-04:00,90.69999694824219,91.3499984741211,90.27999877929688,90.91999816894531,12.399744033813477,1624000,0.0,0.0
2017-05-22 00:00:00-04:00,90.91999816894531,91.62000274658203,90.8499984741211,91.47000122070312,12.474757194519043,1084200,0.0,0.0
2017-05-23 00:00:00-04:00,91.6500015258789,92.47000122070312,91.55999755859375,91.9000015258789,12.53339958190918,912100,0.0,0.0
2017-05-24 00:00:00-04:00,92.2699966430664,93.62000274658203,91.9800033569336,93.27999877929688,12.721606254577637,1064500,0.0,0.0
2017-05-25 00:00:00-04:00,93.44999694824219,93.62000274658203,93.08999633789062,93.30000305175781,12.724329948425293,884900,0.0,0.0
2017-05-26 00:00:00-04:00,93.23999786376953,93.81999969482422,93.19000244140625,93.44999694824219,12.744790077209473,660800,0.0,0.0
2017-05-30 00:00:00-04:00,93.05000305175781,93.70999908447266,92.33000183105469,92.58999633789062,12.627501487731934,1166600,0.0,0.0
2017-05-31 00:00:00-04:00,92.83000183105469,93.33000183105469,92.47000122070312,92.80999755859375,12.657505989074707,1396800,0.0,0.0
2017-06-01 00:00:00-04:00,92.93000030517578,93.0199966430664,91.97000122070312,92.93000030517578,12.673871040344238,1056700,0.0,0.0
2017-06-02 00:00:00-04:00,93.0999984741211,93.29000091552734,92.4000015258789,92.83999633789062,12.66159725189209,1058900,0.0,0.0
2017-06-05 00:00:00-04:00,92.68000030517578,93.0999984741211,92.22000122070312,92.87999725341797,12.6670503616333,689900,0.0,0.0
2017-06-06 00:00:00-04:00,92.83000183105469,92.83000183105469,91.94000244140625,92.29000091552734,12.586587905883789,1149200,0.0,0.0
2017-06-07 00:00:00-04:00,92.62000274658203,93.87000274658203,92.38999938964844,93.5,12.751607894897461,1383200,0.0,0.0
2017-06-08 00:00:00-04:00,93.5,93.5,91.56999969482422,92.0999984741211,12.56067180633545,1281100,0.0,0.0
2017-06-09 00:00:00-04:00,92.04000091552734,92.33000183105469,91.0,91.4000015258789,12.465208053588867,1175400,0.0,0.0
2017-06-12 00:00:00-04:00,91.12000274658203,92.80000305175781,91.12000274658203,92.66000366210938,12.717748641967773,1279500,0.58,0.0
2017-06-13 00:00:00-04:00,92.58000183105469,93.13999938964844,91.91000366210938,92.91000366210938,12.752068519592285,1059900,0.0,0.0
2017-06-14 00:00:00-04:00,93.43000030517578,94.31999969482422,93.02999877929688,93.73999786376953,12.865982055664062,1561600,0.0,0.0
2017-06-15 00:00:00-04:00,93.33999633789062,93.86000061035156,92.93000030517578,93.77999877929688,12.871472358703613,895000,0.0,0.0
2017-06-16 00:00:00-04:00,93.69999694824219,93.73999786376953,93.08999633789062,93.26000213623047,12.800104141235352,1718000,0.0,0.0
2017-06-19 00:00:00-04:00,93.52999877929688,95.70999908447266,92.69000244140625,95.52999877929688,13.111661911010742,2439200,0.0,0.0
2017-06-20 00:00:00-04:00,95.51000213623047,96.75,95.19999694824219,96.05999755859375,13.184406280517578,2357800,0.0,0.0
2017-06-21 00:00:00-04:00,95.80999755859375,96.16999816894531,95.20999908447266,95.77999877929688,13.145977020263672,1324900,0.0,0.0
2017-06-22 00:00:00-04:00,94.83999633789062,94.97000122070312,92.26000213623047,92.30000305175781,12.668343544006348,2252300,0.0,0.0
2017-06-23 00:00:00-04:00,92.25,93.2699966430664,92.01000213623047,92.91000366210938,12.752068519592285,2817200,0.0,0.0
2017-06-26 00:00:00-04:00,93.26000213623047,93.76000213623047,92.68000030517578,92.91999816894531,12.753437995910645,1108700,0.0,0.0
2017-06-27 00:00:00-04:00,92.62000274658203,92.69999694824219,91.38999938964844,91.62999725341797,12.576382637023926,895100,0.0,0.0
2017-06-28 00:00:00-04:00,92.02999877929688,92.79000091552734,91.81999969482422,92.22000122070312,12.657361030578613,1197100,0.0,0.0
2017-06-29 00:00:00-04:00,91.9800033569336,92.0199966430664,90.69999694824219,90.9000015258789,12.476188659667969,853500,0.0,0.0
2017-06-30 00:00:00-04:00,91.26000213623047,91.69999694824219,91.0999984741211,91.11000061035156,12.505011558532715,748900,0.0,0.0
2017-07-03 00:00:00-04:00,91.5999984741211,91.87999725341797,91.2300033569336,91.5,12.558538436889648,405400,0.0,0.0
2017-07-05 00:00:00-04:00,91.27999877929688,91.27999877929688,89.55000305175781,89.7699966430664,12.321096420288086,1453600,0.0,0.0
2017-07-06 00:00:00-04:00,89.55999755859375,89.81999969482422,88.94999694824219,89.06999969482422,12.225018501281738,1336400,0.0,0.0
2017-07-07 00:00:00-04:00,89.44000244140625,89.6500015258789,88.94999694824219,89.26000213623047,12.251096725463867,1034400,0.0,0.0
2017-07-10 00:00:00-04:00,89.29000091552734,89.55999755859375,88.80999755859375,89.20999908447266,12.244231224060059,981300,0.0,0.0
2017-07-11 00:00:00-04:00,89.44999694824219,89.58999633789062,88.66000366210938,88.7300033569336,12.178353309631348,1165400,0.0,0.0
2017-07-12 00:00:00-04:00,89.30999755859375,89.66999816894531,88.9000015258789,89.27999877929688,12.253839492797852,884600,0.0,0.0
2017-07-13 00:00:00-04:00,89.5,89.76000213623047,89.05000305175781,89.44999694824219,12.277172088623047,992700,0.0,0.0
2017-07-14 00:00:00-04:00,89.25,90.69000244140625,89.25,90.31999969482422,12.396584510803223,937400,0.0,0.0
2017-07-17 00:00:00-04:00,90.23999786376953,90.70999908447266,90.05000305175781,90.27999877929688,12.391092300415039,754200,0.0,0.0
2017-07-18 00:00:00-04:00,90.29000091552734,91.23999786376953,89.87999725341797,90.97000122070312,12.485795974731445,1243400,0.0,0.0
2017-07-19 00:00:00-04:00,90.95999908447266,91.73999786376953,90.83000183105469,91.4000015258789,12.544814109802246,1252500,0.0,0.0
2017-07-20 00:00:00-04:00,91.5199966430664,91.69000244140625,91.08000183105469,91.26000213623047,12.52559757232666,991400,0.0,0.0
2017-07-21 00:00:00-04:00,91.19000244140625,91.58000183105469,91.08999633789062,91.37999725341797,12.542067527770996,1356700,0.0,0.0
2017-07-24 00:00:00-04:00,91.55000305175781,92.0999984741211,91.2699966430664,91.5,12.558538436889648,1083400,0.0,0.0
2017-07-25 00:00:00-04:00,91.8499984741211,92.08999633789062,91.43000030517578,91.88999938964844,12.612070083618164,1048800,0.0,0.0
2017-07-26 00:00:00-04:00,91.9000015258789,92.44999694824219,91.63999938964844,92.1500015258789,12.64775276184082,1339000,0.0,0.0
2017-07-27 00:00:00-04:00,91.52999877929688,93.7699966430664,91.1500015258789,92.02999877929688,12.6312837600708,2308300,0.0,0.0
2017-07-28 00:00:00-04:00,91.91000366210938,92.05000305175781,90.37000274658203,90.83999633789062,12.467952728271484,1498100,0.0,0.0
2017-07-31 00:00:00-04:00,90.66999816894531,91.36000061035156,90.4000015258789,91.16000366210938,12.511873245239258,1358200,0.0,0.0
2017-08-01 00:00:00-04:00,91.37000274658203,91.7699966430664,91.0,91.05000305175781,12.496776580810547,867800,0.0,0.0
2017-08-02 00:00:00-04:00,90.91000366210938,91.47000122070312,90.36000061035156,90.98999786376953,12.488542556762695,955100,0.0,0.0
2017-08-03 00:00:00-04:00,91.06999969482422,91.58000183105469,90.76000213623047,90.86000061035156,12.470697402954102,922200,0.0,0.0
2017-08-04 00:00:00-04:00,91.05000305175781,91.13999938964844,89.87000274658203,90.66000366210938,12.443248748779297,1257600,0.0,0.0
2017-08-07 00:00:00-04:00,90.72000122070312,91.23999786376953,90.25,91.05999755859375,12.498150825500488,564600,0.0,0.0
2017-08-08 00:00:00-04:00,90.98999786376953,91.19000244140625,90.19000244140625,90.30999755859375,12.395210266113281,969600,0.0,0.0
2017-08-09 00:00:00-04:00,90.30000305175781,90.41999816894531,89.4000015258789,90.31999969482422,12.396584510803223,1068900,0.0,0.0
2017-08-10 00:00:00-04:00,90.19000244140625,90.77999877929688,89.80999755859375,90.37999725341797,12.404818534851074,866300,0.0,0.0
2017-08-11 00:00:00-04:00,89.9800033569336,91.13999938964844,89.9800033569336,90.37999725341797,12.404818534851074,615400,0.0,0.0
2017-08-14 00:00:00-04:00,90.83000183105469,91.44999694824219,90.44000244140625,91.29000091552734,12.529718399047852,652800,0.0,0.0
2017-08-15 00:00:00-04:00,91.41000366210938,92.13999938964844,91.12000274658203,91.97000122070312,12.623046875,436800,0.0,0.0
2017-08-16 00:00:00-04:00,91.94999694824219,92.6500015258789,91.94999694824219,92.44000244140625,12.687560081481934,595600,0.0,0.0
2017-08-17 00:00:00-04:00,92.33000183105469,92.86000061035156,91.58000183105469,91.72000122070312,12.588736534118652,1055700,0.0,0.0
2017-08-18 00:00:00-04:00,91.6500015258789,91.66000366210938,90.55000305175781,91.08000183105469,12.500894546508789,1226600,0.0,0.0
2017-08-21 00:00:00-04:00,91.12000274658203,91.66000366210938,90.8499984741211,91.4000015258789,12.544814109802246,562800,0.0,0.0
2017-08-22 00:00:00-04:00,91.37999725341797,92.01000213623047,91.29000091552734,91.93000030517578,12.61755657196045,794600,0.0,0.0
2017-08-23 00:00:00-04:00,91.56999969482422,91.94000244140625,91.12000274658203,91.12999725341797,12.507757186889648,851200,0.0,0.0
2017-08-24 00:00:00-04:00,91.13999938964844,91.27999877929688,89.8499984741211,89.95999908447266,12.347169876098633,967500,0.0,0.0
2017-08-25 00:00:00-04:00,90.56999969482422,90.97000122070312,90.30999755859375,90.33999633789062,12.39932632446289,934300,0.0,0.0
2017-08-28 00:00:00-04:00,90.56999969482422,90.91000366210938,90.33000183105469,90.33999633789062,12.39932632446289,1198400,0.0,0.0
2017-08-29 00:00:00-04:00,90.30000305175781,90.9000015258789,90.04000091552734,90.4000015258789,12.407562255859375,868600,0.0,0.0
2017-08-30 00:00:00-04:00,90.30000305175781,90.80000305175781,89.86000061035156,90.79000091552734,12.461092948913574,740200,0.0,0.0
2017-08-31 00:00:00-04:00,90.79000091552734,91.27999877929688,90.66000366210938,91.05000305175781,12.496776580810547,1064000,0.0,0.0
2017-09-01 00:00:00-04:00,91.23999786376953,91.76000213623047,90.88999938964844,91.72000122070312,12.588736534118652,772600,0.0,0.0
2017-09-05 00:00:00-04:00,91.5999984741211,91.86000061035156,91.22000122070312,91.81999969482422,12.602458000183105,1068700,0.0,0.0
2017-09-06 00:00:00-04:00,91.83000183105469,92.23999786376953,91.41000366210938,92.08000183105469,12.63814640045166,1006700,0.0,0.0
2017-09-07 00:00:00-04:00,92.08999633789062,92.36000061035156,91.8499984741211,92.08999633789062,12.639519691467285,953000,0.0,0.0
2017-09-08 00:00:00-04:00,92.05000305175781,92.05000305175781,91.38999938964844,91.5199966430664,12.56128215789795,978600,0.0,0.0
2017-09-11 00:00:00-04:00,91.70999908447266,92.2300033569336,91.55999755859375,92.11000061035156,12.642263412475586,668400,0.0,0.0
2017-09-12 00:00:00-04:00,92.12999725341797,92.69000244140625,91.94999694824219,92.23999786376953,12.660106658935547,695900,0.0,0.0
2017-09-13 00:00:00-04:00,91.68000030517578,92.18000030517578,91.55000305175781,91.7300033569336,12.669772148132324,1083400,0.58,0.0
2017-09-14 00:00:00-04:00,91.66999816894531,92.01000213623047,91.22000122070312,91.58999633789062,12.65043830871582,817400,0.0,0.0
2017-09-15 00:00:00-04:00,91.66000366210938,91.87000274658203,91.37000274658203,91.54000091552734,12.643528938293457,1672900,0.0,0.0
2017-09-18 00:00:00-04:00,91.62999725341797,92.0,91.30000305175781,91.97000122070312,12.702922821044922,801500,0.0,0.0
2017-09-19 00:00:00-04:00,91.87000274658203,92.0,91.58999633789062,91.80000305175781,12.679442405700684,969200,0.0,0.0
2017-09-20 00:00:00-04:00,91.44999694824219,91.76000213623047,90.94999694824219,91.68000030517578,12.662870407104492,1055900,0.0,0.0
2017-09-21 00:00:00-04:00,90.47000122070312,91.0,89.19000244140625,89.5,12.361767768859863,2640900,0.0,0.0
2017-09-22 00:00:00-04:00,89.31999969482422,89.75,88.30999755859375,88.73999786376953,12.256793975830078,1360900,0.0,0.0
2017-09-25 00:00:00-04:00,88.6500015258789,88.69999694824219,87.55000305175781,87.94000244140625,12.1462984085083,1366200,0.0,0.0
2017-09-26 00:00:00-04:00,87.69999694824219,88.9000015258789,87.56999969482422,88.70999908447266,12.25264835357666,1352300,0.0,0.0
2017-09-27 00:00:00-04:00,88.54000091552734,88.58000183105469,87.27999877929688,87.6500015258789,12.106245040893555,1306100,0.0,0.0
2017-09-28 00:00:00-04:00,87.47000122070312,88.56999969482422,87.36000061035156,88.36000061035156,12.204307556152344,1283200,0.0,0.0
2017-09-29 00:00:00-04:00,88.43000030517578,89.20999908447266,88.37000274658203,88.47000122070312,12.219501495361328,1429000,0.0,0.0
2017-10-02 00:00:00-04:00,88.51000213623047,88.51000213623047,87.13999938964844,87.66999816894531,12.10900592803955,1173900,0.0,0.0
2017-10-03 00:00:00-04:00,87.80999755859375,87.8499984741211,86.98999786376953,87.12999725341797,12.034421920776367,1542300,0.0,0.0
2017-10-04 00:00:00-04:00,87.02999877929688,87.79000091552734,86.41999816894531,87.68000030517578,12.110386848449707,1602000,0.0,0.0
2017-10-05 00:00:00-04:00,88.08999633789062,88.58000183105469,87.87999725341797,87.93000030517578,12.144916534423828,1019700,0.0,0.0
2017-10-06 00:00:00-04:00,87.76000213623047,88.33999633789062,87.63999938964844,88.26000213623047,12.190497398376465,834700,0.0,0.0
2017-10-09 00:00:00-04:00,88.29000091552734,88.44000244140625,87.73999786376953,88.05999755859375,12.162872314453125,1083900,0.0,0.0
2017-10-10 00:00:00-04:00,88.27999877929688,89.12999725341797,88.16000366210938,88.61000061035156,12.238839149475098,1073400,0.0,0.0
2017-10-11 00:00:00-04:00,88.62999725341797,89.13999938964844,88.45999908447266,88.80000305175781,12.265081405639648,907100,0.0,0.0
2017-10-12 00:00:00-04:00,88.73999786376953,89.11000061035156,88.37999725341797,89.05999755859375,12.300992965698242,990700,0.0,0.0
2017-10-13 00:00:00-04:00,89.1500015258789,89.69999694824219,88.95999908447266,89.25,12.327235221862793,936700,0.0,0.0
2017-10-16 00:00:00-04:00,89.16999816894531,89.66000366210938,88.77999877929688,89.62999725341797,12.379722595214844,1054300,0.0,0.0
2017-10-17 00:00:00-04:00,89.44000244140625,89.58999633789062,88.94999694824219,89.37000274658203,12.343811988830566,680000,0.0,0.0
2017-10-18 00:00:00-04:00,89.29000091552734,89.5999984741211,88.95999908447266,89.1500015258789,12.313423156738281,774700,0.0,0.0
2017-10-19 00:00:00-04:00,89.12999725341797,89.45999908447266,88.97000122070312,89.30999755859375,12.335522651672363,1058600,0.0,0.0
2017-10-20 00:00:00-04:00,89.37999725341797,89.47000122070312,88.80999755859375,89.02999877929688,12.296850204467773,1057900,0.0,0.0
2017-10-23 00:00:00-04:00,91.41999816894531,91.5,89.94000244140625,90.33000183105469,12.476407051086426,1407300,0.0,0.0
2017-10-24 00:00:00-04:00,90.1500015258789,90.33999633789062,89.33000183105469,89.70999908447266,12.390771865844727,1273800,0.0,0.0
2017-10-25 00:00:00-04:00,81.69999694824219,86.69999694824219,81.69999694824219,85.5199966430664,11.812047958374023,4420400,0.0,0.0
2017-10-26 00:00:00-04:00,85.93000030517578,87.54000091552734,85.44999694824219,86.45999908447266,11.94188117980957,2516600,0.0,0.0
2017-10-27 00:00:00-04:00,86.27999877929688,86.91999816894531,85.5999984741211,85.75,11.843814849853516,1469200,0.0,0.0
2017-10-30 00:00:00-04:00,85.77999877929688,85.98999786376953,84.94999694824219,85.05000305175781,11.747129440307617,1567800,0.0,0.0
2017-10-31 00:00:00-04:00,85.5199966430664,86.22000122070312,85.27999877929688,85.66000366210938,11.83138656616211,1581300,0.0,0.0
2017-11-01 00:00:00-04:00,86.0199966430664,86.66000366210938,85.56999969482422,85.88999938964844,11.863152503967285,1341200,0.0,0.0
2017-11-02 00:00:00-04:00,86.04000091552734,86.4000015258789,84.69000244140625,85.33999633789062,11.787185668945312,1261000,0.0,0.0
2017-11-03 00:00:00-04:00,85.58000183105469,86.05000305175781,85.41999816894531,85.62000274658203,11.825862884521484,1300500,0.0,0.0
2017-11-06 00:00:00-05:00,85.3499984741211,85.36000061035156,84.4000015258789,84.47000122070312,11.667020797729492,1477400,0.0,0.0
2017-11-07 00:00:00-05:00,84.26000213623047,85.3499984741211,84.06999969482422,84.4800033569336,11.668404579162598,1874800,0.0,0.0
2017-11-08 00:00:00-05:00,84.93000030517578,85.80999755859375,84.45999908447266,85.61000061035156,11.824478149414062,1116900,0.0,0.0
2017-11-09 00:00:00-05:00,85.48999786376953,86.2699966430664,85.22000122070312,85.69000244140625,11.835529327392578,791100,0.0,0.0
2017-11-10 00:00:00-05:00,85.72000122070312,86.54000091552734,85.5,86.31999969482422,11.922542572021484,767200,0.0,0.0
2017-11-13 00:00:00-05:00,86.37999725341797,87.45999908447266,86.37999725341797,87.02999877929688,12.020606994628906,1145800,0.0,0.0
2017-11-14 00:00:00-05:00,86.91000366210938,88.19999694824219,86.58999633789062,87.81999969482422,12.12972354888916,1370200,0.0,0.0
2017-11-15 00:00:00-05:00,87.80999755859375,88.25,87.16999816894531,87.33000183105469,12.06204605102539,958700,0.0,0.0
2017-11-16 00:00:00-05:00,87.55000305175781,87.81999969482422,87.05000305175781,87.12000274658203,12.033038139343262,799300,0.0,0.0
2017-11-17 00:00:00-05:00,86.80999755859375,87.29000091552734,86.54000091552734,87.26000213623047,12.052377700805664,668400,0.0,0.0
2017-11-20 00:00:00-05:00,87.27999877929688,87.75,86.80999755859375,87.2300033569336,12.048232078552246,706100,0.0,0.0
2017-11-21 00:00:00-05:00,87.30999755859375,87.94999694824219,86.94999694824219,87.02999877929688,12.020606994628906,942200,0.0,0.0
2017-11-22 00:00:00-05:00,86.91999816894531,87.02999877929688,85.91000366210938,86.4000015258789,11.933592796325684,652200,0.0,0.0
2017-11-24 00:00:00-05:00,86.72000122070312,87.13999938964844,86.45999908447266,86.55999755859375,11.955689430236816,312600,0.0,0.0
2017-11-27 00:00:00-05:00,86.7300033569336,87.48999786376953,86.41000366210938,86.91000366210938,12.004035949707031,834200,0.0,0.0
2017-11-28 00:00:00-05:00,87.1500015258789,87.63999938964844,86.41999816894531,87.62000274658203,12.102100372314453,892200,0.0,0.0
2017-11-29 00:00:00-05:00,87.48999786376953,89.56999969482422,87.2699966430664,89.45999908447266,12.356243133544922,1411300,0.0,0.0
2017-11-30 00:00:00-05:00,89.5199966430664,90.3499984741211,89.36000061035156,90.19000244140625,12.457072257995605,2154400,0.0,0.0
2017-12-01 00:00:00-05:00,90.37000274658203,90.44999694824219,88.83999633789062,90.26000213623047,12.466736793518066,1497200,0.0,0.0
2017-12-04 00:00:00-05:00,90.52999877929688,93.29000091552734,90.33000183105469,93.0999984741211,12.858997344970703,1429900,0.0,0.0
2017-12-05 00:00:00-05:00,93.19999694824219,94.1500015258789,93.12999725341797,93.5,12.914244651794434,1731300,0.0,0.0
2017-12-06 00:00:00-05:00,93.52999877929688,95.04000091552734,93.52999877929688,94.94999694824219,13.11452579498291,1499600,0.0,0.0
2017-12-07 00:00:00-05:00,94.58000183105469,94.9000015258789,93.44999694824219,94.0999984741211,12.997121810913086,1323900,0.0,0.0
2017-12-08 00:00:00-05:00,93.95999908447266,94.18000030517578,92.77999877929688,94.1500015258789,13.004026412963867,1036500,0.0,0.0
2017-12-11 00:00:00-05:00,94.02999877929688,94.55000305175781,93.0,94.5199966430664,13.055130004882812,721600,0.0,0.0
2017-12-12 00:00:00-05:00,94.25,95.06999969482422,93.63999938964844,94.16000366210938,13.005407333374023,1175800,0.0,0.0
2017-12-13 00:00:00-05:00,93.33000183105469,94.01000213623047,92.73999786376953,93.76000213623047,13.03042221069336,1201200,0.58,0.0
2017-12-14 00:00:00-05:00,93.73999786376953,94.0,92.97000122070312,92.9800033569336,12.922021865844727,1244800,0.0,0.0
2017-12-15 00:00:00-05:00,93.5,93.98999786376953,93.12999725341797,93.91999816894531,13.052659034729004,1447200,0.0,0.0
2017-12-18 00:00:00-05:00,94.31999969482422,95.19999694824219,94.06999969482422,94.16000366210938,13.086013793945312,1342200,0.0,0.0
2017-12-19 00:00:00-05:00,94.25,94.79000091552734,93.44999694824219,94.2300033569336,13.095742225646973,1787600,0.0,0.0
2017-12-20 00:00:00-05:00,94.33999633789062,96.16000366210938,94.30000305175781,95.9800033569336,13.338950157165527,2447800,0.0,0.0
2017-12-21 00:00:00-05:00,95.9800033569336,96.44000244140625,95.7300033569336,95.80000305175781,13.313934326171875,1576500,0.0,0.0
2017-12-22 00:00:00-05:00,96.23999786376953,96.4000015258789,95.66999816894531,96.12000274658203,13.358407020568848,867000,0.0,0.0
2017-12-26 00:00:00-05:00,96.33000183105469,96.97000122070312,96.05000305175781,96.33000183105469,13.387593269348145,791000,0.0,0.0
2017-12-27 00:00:00-05:00,96.6500015258789,97.04000091552734,96.33000183105469,97.0199966430664,13.483485221862793,647100,0.0,0.0
2017-12-28 00:00:00-05:00,97.08000183105469,97.23999786376953,96.5199966430664,96.88999938964844,13.465420722961426,902100,0.0,0.0
2017-12-29 00:00:00-05:00,97.08999633789062,97.83999633789062,96.70999908447266,97.05999755859375,13.489045143127441,1075800,0.0,0.0
2018-01-02 00:00:00-05:00,97.37000274658203,97.37000274658203,95.20999908447266,95.2699966430664,13.240277290344238,1763900,0.0,0.0
2018-01-03 00:00:00-05:00,95.18000030517578,95.61000061035156,94.79000091552734,95.31999969482422,13.24722671508789,1202300,0.0,0.0
2018-01-04 00:00:00-05:00,95.36000061035156,96.4800033569336,95.36000061035156,95.7699966430664,13.309764862060547,1256500,0.0,0.0
2018-01-05 00:00:00-05:00,95.93000030517578,96.0,95.16000366210938,95.5,13.27224349975586,1036200,0.0,0.0
2018-01-08 00:00:00-05:00,95.62000274658203,95.98999786376953,95.19999694824219,95.68000030517578,13.297256469726562,1043800,0.0,0.0
2018-01-09 00:00:00-05:00,95.7699966430664,95.9800033569336,95.23999786376953,95.5199966430664,13.275019645690918,897500,0.0,0.0
2018-01-10 00:00:00-05:00,95.37000274658203,95.80000305175781,94.61000061035156,95.66999816894531,13.295867919921875,1007100,0.0,0.0
2018-01-11 00:00:00-05:00,95.61000061035156,96.16000366210938,95.37999725341797,95.63999938964844,13.291698455810547,950900,0.0,0.0
2018-01-12 00:00:00-05:00,95.7699966430664,95.7699966430664,95.18000030517578,95.23999786376953,13.23610782623291,853200,0.0,0.0
2018-01-16 00:00:00-05:00,95.5,95.63999938964844,94.81999969482422,94.91000366210938,13.190245628356934,1462300,0.0,0.0
2018-01-17 00:00:00-05:00,95.38999938964844,96.44999694824219,95.05999755859375,95.9000015258789,13.327832221984863,1051100,0.0,0.0
2018-01-18 00:00:00-05:00,95.86000061035156,95.97000122070312,94.86000061035156,95.31999969482422,13.24722671508789,1386200,0.0,0.0
2018-01-19 00:00:00-05:00,95.7699966430664,96.98999786376953,95.6500015258789,96.3499984741211,13.390371322631836,1117400,0.0,0.0
2018-01-22 00:00:00-05:00,96.3499984741211,96.80000305175781,96.26000213623047,96.76000213623047,13.447352409362793,613200,0.0,0.0
2018-01-23 00:00:00-05:00,96.72000122070312,97.23999786376953,96.16000366210938,96.7300033569336,13.443180084228516,705100,0.0,0.0
2018-01-24 00:00:00-05:00,96.7300033569336,96.7300033569336,95.80999755859375,95.95999908447266,13.33616828918457,1050500,0.0,0.0
2018-01-25 00:00:00-05:00,96.08999633789062,96.16000366210938,95.44000244140625,95.69000244140625,13.298646926879883,1099000,0.0,0.0
2018-01-26 00:00:00-05:00,95.44999694824219,95.91999816894531,95.19000244140625,95.6500015258789,13.293091773986816,1156200,0.0,0.0
2018-01-29 00:00:00-05:00,126.58000183105469,126.6500015258789,116.91000366210938,117.06999969482422,16.269956588745117,24777100,0.0,0.0
2018-01-30 00:00:00-05:00,116.94999694824219,119.5,116.83000183105469,119.0,16.538185119628906,5333600,0.0,0.0
2018-01-31 00:00:00-05:00,119.2300033569336,120.48999786376953,118.91000366210938,119.3499984741211,16.586824417114258,5963400,0.0,0.0
2018-02-01 00:00:00-05:00,119.0999984741211,120.58000183105469,119.0999984741211,120.0999984741211,16.691057205200195,5438200,0.0,0.0
2018-02-02 00:00:00-05:00,119.55999755859375,119.94000244140625,118.70999908447266,118.70999908447266,16.497879028320312,4400500,0.0,0.0
2018-02-05 00:00:00-05:00,118.44999694824219,119.23999786376953,118.0199966430664,118.33000183105469,16.445070266723633,3820600,0.0,0.0
2018-02-06 00:00:00-05:00,117.5,119.58000183105469,117.48999786376953,118.3499984741211,16.44784927368164,4319800,0.0,0.0
2018-02-07 00:00:00-05:00,118.37999725341797,119.1500015258789,118.0,118.0,16.399211883544922,2981800,0.0,0.0
2018-02-08 00:00:00-05:00,118.22000122070312,118.4000015258789,116.93000030517578,116.93000030517578,16.250503540039062,3424000,0.0,0.0
2018-02-09 00:00:00-05:00,117.11000061035156,117.80000305175781,116.25,116.70999908447266,16.219932556152344,3014600,0.0,0.0
2018-02-12 00:00:00-05:00,116.94999694824219,117.66000366210938,116.5,116.73999786376953,16.224096298217773,2754500,0.0,0.0
2018-02-13 00:00:00-05:00,116.2699966430664,116.93000030517578,115.9000015258789,115.94999694824219,16.11431121826172,2692600,0.0,0.0
2018-02-14 00:00:00-05:00,115.76000213623047,116.63999938964844,114.79000091552734,114.91000366210938,15.96977424621582,2768800,0.0,0.0
2018-02-15 00:00:00-05:00,115.0,116.2300033569336,114.76000213623047,115.51000213623047,16.053159713745117,2145600,0.0,0.0
2018-02-16 00:00:00-05:00,115.1500015258789,116.5,114.80000305175781,115.12000274658203,15.998958587646484,2677200,0.0,0.0
2018-02-20 00:00:00-05:00,115.0999984741211,116.44000244140625,114.63999938964844,116.05999755859375,16.129592895507812,2065700,0.0,0.0
2018-02-21 00:00:00-05:00,115.79000091552734,116.48999786376953,115.37999725341797,115.37999725341797,16.035091400146484,1608700,0.0,0.0
2018-02-22 00:00:00-05:00,115.25,115.69000244140625,114.44999694824219,114.80999755859375,15.955872535705566,2699200,0.0,0.0
2018-02-23 00:00:00-05:00,115.13999938964844,115.5,114.91999816894531,115.37000274658203,16.033700942993164,2055100,0.0,0.0
2018-02-26 00:00:00-05:00,115.0999984741211,116.12000274658203,115.0999984741211,115.95999908447266,16.115697860717773,2097100,0.0,0.0
2018-02-27 00:00:00-05:00,116.08999633789062,116.30999755859375,115.19000244140625,116.30000305175781,16.16295051574707,1966400,0.0,0.0
2018-02-28 00:00:00-05:00,116.5,116.58999633789062,115.30999755859375,116.25,16.156002044677734,1690300,0.0,0.0
2018-03-01 00:00:00-05:00,116.0,116.70999908447266,115.38999938964844,116.44000244140625,16.18240737915039,1809300,0.0,0.0
2018-03-02 00:00:00-05:00,115.91000366210938,116.47000122070312,115.0,116.23999786376953,16.154611587524414,2608400,0.0,0.0
2018-03-05 00:00:00-05:00,116.22000122070312,116.30999755859375,115.33000183105469,115.91000366210938,16.108747482299805,1554400,0.0,0.0
2018-03-06 00:00:00-05:00,115.73999786376953,116.30000305175781,115.3499984741211,116.12000274658203,16.13793182373047,2049500,0.0,0.0
2018-03-07 00:00:00-05:00,115.72000122070312,116.72000122070312,115.63999938964844,116.30000305175781,16.16295051574707,2356000,0.0,0.0
2018-03-08 00:00:00-05:00,115.25,117.48999786376953,115.01000213623047,117.3499984741211,16.308870315551758,3831400,0.0,0.0
2018-03-09 00:00:00-05:00,117.44999694824219,118.44000244140625,116.80000305175781,117.94999694824219,16.39225959777832,1537300,0.0,0.0
2018-03-12 00:00:00-04:00,118.1500015258789,118.62000274658203,117.54000091552734,117.58999633789062,16.342226028442383,3486100,0.0,0.0
2018-03-13 00:00:00-04:00,117.98999786376953,118.20999908447266,117.56999969482422,117.6500015258789,16.350566864013672,3976100,0.0,0.0
2018-03-14 00:00:00-04:00,117.55000305175781,118.12000274658203,117.36000061035156,117.80999755859375,16.3727970123291,2876700,0.0,0.0
2018-03-15 00:00:00-04:00,117.81999969482422,118.18000030517578,116.7699966430664,117.2699966430664,16.29775619506836,1408200,0.0,0.0
2018-03-16 00:00:00-04:00,117.5,118.0199966430664,116.83999633789062,117.5999984741211,16.343618392944336,1643900,0.0,0.0
2018-03-19 00:00:00-04:00,118.0,118.5,117.62000274658203,118.36000061035156,16.449241638183594,3178000,0.0,0.0
2018-03-20 00:00:00-04:00,118.05000305175781,118.5,117.55999755859375,118.4000015258789,16.535829544067383,1479900,0.58,0.0
2018-03-21 00:00:00-04:00,118.25,118.41999816894531,117.73999786376953,118.0,16.47996711730957,992900,0.0,0.0
2018-03-22 00:00:00-04:00,117.79000091552734,118.2300033569336,117.5,118.0199966430664,16.482757568359375,1581700,0.0,0.0
2018-03-23 00:00:00-04:00,117.91999816894531,118.25,117.7300033569336,117.94999694824219,16.472984313964844,1370500,0.0,0.0
2018-03-26 00:00:00-04:00,118.2699966430664,118.5,117.94999694824219,118.41999816894531,16.538625717163086,596200,0.0,0.0
2018-03-27 00:00:00-04:00,118.2699966430664,118.3499984741211,117.8499984741211,118.27999877929688,16.519067764282227,1216700,0.0,0.0
2018-03-28 00:00:00-04:00,118.44000244140625,118.97000122070312,118.11000061035156,118.36000061035156,16.53024673461914,1137400,0.0,0.0
2018-03-29 00:00:00-04:00,118.5,118.9000015258789,118.19999694824219,118.37999725341797,16.53303337097168,1417800,0.0,0.0
2018-04-02 00:00:00-04:00,118.47000122070312,118.76000213623047,117.76000213623047,118.0999984741211,16.493932723999023,1231500,0.0,0.0
2018-04-03 00:00:00-04:00,118.08999633789062,118.47000122070312,117.68000030517578,118.19000244140625,16.50650405883789,1233500,0.0,0.0
2018-04-04 00:00:00-04:00,118.13999938964844,118.62999725341797,117.83000183105469,118.41999816894531,16.538625717163086,1072200,0.0,0.0
2018-04-05 00:00:00-04:00,118.4800033569336,118.88999938964844,118.12000274658203,118.6500015258789,16.57074546813965,882100,0.0,0.0
2018-04-06 00:00:00-04:00,118.54000091552734,119.19999694824219,118.29000091552734,118.5999984741211,16.563764572143555,904200,0.0,0.0
2018-04-09 00:00:00-04:00,118.58000183105469,120.25,118.41000366210938,119.5,16.6894588470459,2765700,0.0,0.0
2018-04-10 00:00:00-04:00,119.80000305175781,120.69999694824219,119.55999755859375,120.33999633789062,16.806774139404297,1489800,0.0,0.0
2018-04-11 00:00:00-04:00,120.0,120.8499984741211,119.7699966430664,120.52999877929688,16.833303451538086,906800,0.0,0.0
2018-04-12 00:00:00-04:00,120.8499984741211,120.98999786376953,120.26000213623047,120.75,16.86403465270996,640900,0.0,0.0
2018-04-13 00:00:00-04:00,120.75,121.16999816894531,120.33999633789062,120.80999755859375,16.87240982055664,1200500,0.0,0.0
2018-04-16 00:00:00-04:00,120.37000274658203,121.23999786376953,120.11000061035156,121.04000091552734,16.904537200927734,1233400,0.0,0.0
2018-04-17 00:00:00-04:00,121.06999969482422,121.19000244140625,120.19000244140625,120.66999816894531,16.852855682373047,1131300,0.0,0.0
2018-04-18 00:00:00-04:00,120.41000366210938,120.83000183105469,119.87999725341797,119.95999908447266,16.753700256347656,1162600,0.0,0.0
2018-04-19 00:00:00-04:00,119.6500015258789,120.55999755859375,119.06999969482422,120.44000244140625,16.820737838745117,1496400,0.0,0.0
2018-04-20 00:00:00-04:00,120.83999633789062,121.2699966430664,119.98999786376953,120.31999969482422,16.803977966308594,1611900,0.0,0.0
2018-04-23 00:00:00-04:00,120.56999969482422,120.73999786376953,119.86000061035156,119.87999725341797,16.742525100708008,702700,0.0,0.0
2018-04-24 00:00:00-04:00,120.02999877929688,120.2300033569336,118.76000213623047,118.80000305175781,16.591699600219727,1314700,0.0,0.0
2018-04-25 00:00:00-04:00,118.25,119.79000091552734,118.2300033569336,119.69000244140625,16.715993881225586,1624300,0.0,0.0
2018-04-26 00:00:00-04:00,119.44999694824219,120.13999938964844,118.9000015258789,119.80999755859375,16.732755661010742,1277600,0.0,0.0
2018-04-27 00:00:00-04:00,119.5,120.44999694824219,119.5,119.95999908447266,16.753700256347656,759100,0.0,0.0
2018-04-30 00:00:00-04:00,119.97000122070312,120.66000366210938,119.93000030517578,119.95999908447266,16.753700256347656,1477300,0.0,0.0
2018-05-01 00:00:00-04:00,119.6500015258789,120.26000213623047,119.30999755859375,120.11000061035156,16.77465057373047,684400,0.0,0.0
2018-05-02 00:00:00-04:00,119.91999816894531,119.91999816894531,119.16999816894531,119.37999725341797,16.672697067260742,1046700,0.0,0.0
2018-05-03 00:00:00-04:00,119.2300033569336,119.54000091552734,118.54000091552734,118.80000305175781,16.591699600219727,1405900,0.0,0.0
2018-05-04 00:00:00-04:00,118.73999786376953,119.27999877929688,118.61000061035156,118.70999908447266,16.579120635986328,743000,0.0,0.0
2018-05-07 00:00:00-04:00,118.55000305175781,119.38999938964844,118.55000305175781,119.08999633789062,16.6321964263916,746200,0.0,0.0
2018-05-08 00:00:00-04:00,117.7699966430664,119.4800033569336,117.51000213623047,119.45999908447266,16.683870315551758,825900,0.0,0.0
2018-05-09 00:00:00-04:00,119.3499984741211,120.30000305175781,119.13999938964844,119.91999816894531,16.748111724853516,591000,0.0,0.0
2018-05-10 00:00:00-04:00,119.91999816894531,119.91999816894531,118.8499984741211,119.61000061035156,16.70482063293457,905900,0.0,0.0
2018-05-11 00:00:00-04:00,119.62999725341797,120.1500015258789,119.20999908447266,119.36000061035156,16.66990089416504,1092300,0.0,0.0
2018-05-14 00:00:00-04:00,119.87999725341797,119.95999908447266,119.25,119.69999694824219,16.717388153076172,1210400,0.0,0.0
2018-05-15 00:00:00-04:00,119.55000305175781,119.69000244140625,118.91000366210938,119.37000274658203,16.671300888061523,891500,0.0,0.0
2018-05-16 00:00:00-04:00,119.27999877929688,119.62000274658203,119.0199966430664,119.02999877929688,16.623817443847656,748800,0.0,0.0
2018-05-17 00:00:00-04:00,119.4000015258789,119.6500015258789,118.66000366210938,119.37999725341797,16.672697067260742,628200,0.0,0.0
2018-05-18 00:00:00-04:00,119.4000015258789,119.58999633789062,119.05999755859375,119.47000122070312,16.685264587402344,987800,0.0,0.0
2018-05-21 00:00:00-04:00,119.45999908447266,119.94999694824219,119.27999877929688,119.7300033569336,16.721576690673828,445500,0.0,0.0
2018-05-22 00:00:00-04:00,119.69999694824219,120.25,119.62999725341797,119.9000015258789,16.745319366455078,798900,0.0,0.0
2018-05-23 00:00:00-04:00,119.95999908447266,120.66999816894531,119.68000030517578,120.23999786376953,16.792808532714844,1348000,0.0,0.0
2018-05-24 00:00:00-04:00,120.19000244140625,120.68000030517578,119.95999908447266,120.37000274658203,16.81096076965332,1040900,0.0,0.0
2018-05-25 00:00:00-04:00,120.2699966430664,120.75,120.2699966430664,120.36000061035156,16.8095645904541,558400,0.0,0.0
2018-05-29 00:00:00-04:00,120.05000305175781,120.55000305175781,119.52999877929688,119.88999938964844,16.743927001953125,513200,0.0,0.0
2018-05-30 00:00:00-04:00,119.76000213623047,121.0,119.76000213623047,120.62999725341797,16.847272872924805,977200,0.0,0.0
2018-05-31 00:00:00-04:00,120.2300033569336,120.48999786376953,118.75,119.30000305175781,16.661523818969727,2962000,0.0,0.0
2018-06-01 00:00:00-04:00,119.94000244140625,120.2300033569336,119.30000305175781,119.91999816894531,16.748111724853516,670900,0.0,0.0
2018-06-04 00:00:00-04:00,119.93000030517578,120.25,119.37000274658203,120.20999908447266,16.788610458374023,561300,0.0,0.0
2018-06-05 00:00:00-04:00,120.08000183105469,120.1500015258789,119.58000183105469,120.12000274658203,16.776050567626953,578600,0.0,0.0
2018-06-06 00:00:00-04:00,119.9000015258789,120.26000213623047,119.75,120.26000213623047,16.79559898376465,613300,0.0,0.0
2018-06-07 00:00:00-04:00,119.94999694824219,120.33999633789062,119.8499984741211,120.20999908447266,16.788610458374023,1024200,0.0,0.0
2018-06-08 00:00:00-04:00,120.25,120.73999786376953,120.08000183105469,120.5199966430664,16.831911087036133,772100,0.0,0.0
2018-06-11 00:00:00-04:00,120.51000213623047,120.69999694824219,120.04000091552734,120.58999633789062,16.841686248779297,1725200,0.0,0.0
2018-06-12 00:00:00-04:00,120.54000091552734,120.91999816894531,120.25,120.79000091552734,16.86962127685547,1271600,0.0,0.0
2018-06-13 00:00:00-04:00,120.79000091552734,120.86000061035156,120.48999786376953,120.48999786376953,16.827720642089844,1170400,0.0,0.0
2018-06-14 00:00:00-04:00,120.33000183105469,120.87999725341797,119.98999786376953,120.62999725341797,16.847272872924805,1520700,0.0,0.0
2018-06-15 00:00:00-04:00,120.62000274658203,121.62000274658203,120.0999984741211,121.5,16.968778610229492,1798800,0.0,0.0
2018-06-18 00:00:00-04:00,121.19999694824219,121.97000122070312,121.05000305175781,121.80000305175781,17.010677337646484,888000,0.0,0.0
2018-06-19 00:00:00-04:00,120.6500015258789,121.9000015258789,120.41000366210938,121.79000091552734,17.009281158447266,1682600,0.0,0.0
2018-06-20 00:00:00-04:00,121.45999908447266,122.01000213623047,121.16999816894531,122.0,17.038604736328125,3205200,0.0,0.0
2018-06-21 00:00:00-04:00,122.38999938964844,122.5,121.94000244140625,122.1500015258789,17.05955696105957,1538900,0.0,0.0
2018-06-22 00:00:00-04:00,122.08000183105469,124.11000061035156,121.87000274658203,122.37000274658203,17.090280532836914,3217200,0.0,0.0
2018-06-25 00:00:00-04:00,121.95999908447266,122.44999694824219,121.8499984741211,121.91999816894531,17.027441024780273,2045000,0.0,0.0
2018-06-26 00:00:00-04:00,121.30000305175781,121.38999938964844,120.13999938964844,120.26000213623047,16.79559898376465,8622700,0.0,0.0
2018-06-27 00:00:00-04:00,120.0999984741211,120.22000122070312,119.11000061035156,119.4000015258789,16.675491333007812,7416000,0.0,0.0
2018-06-28 00:00:00-04:00,119.41000366210938,120.52999877929688,118.81999969482422,120.0,16.759286880493164,8349900,0.0,0.0
2018-06-29 00:00:00-04:00,120.0,122.5999984741211,119.75,122.0,17.038604736328125,35327600,0.0,0.0
2018-07-02 00:00:00-04:00,121.31999969482422,123.75,121.31999969482422,123.68000030517578,17.273235321044922,5890300,0.0,0.0
2018-07-03 00:00:00-04:00,123.62999725341797,123.62999725341797,122.5999984741211,123.22000122070312,17.2089900970459,2394800,0.0,0.0
2018-07-05 00:00:00-04:00,123.25,123.97000122070312,123.01000213623047,123.80999755859375,17.291393280029297,5845800,0.0,0.0
2018-07-06 00:00:00-04:00,123.94999694824219,124.36000061035156,122.54000091552734,122.91999816894531,17.16709327697754,21284300,0.0,0.0
2018-07-09 00:00:00-04:00,123.36000061035156,123.7699966430664,122.43000030517578,123.66000366210938,17.270442962646484,5536500,0.0,0.0
2018-07-10 00:00:00-04:00,20.5,22.389999389648438,20.459999084472656,22.190000534057617,19.2481746673584,23632300,103.75,0.0
2018-07-11 00:00:00-04:00,21.850000381469727,24.399999618530273,21.850000381469727,24.0,20.818212509155273,27790000,0.0,0.0
2018-07-12 00:00:00-04:00,24.049999237060547,25.25,24.040000915527344,25.0,21.68563461303711,12286100,0.0,0.0
2018-07-13 00:00:00-04:00,24.860000610351562,24.950000762939453,23.829999923706055,24.25,21.035066604614258,9054000,0.0,0.0
2018-07-16 00:00:00-04:00,24.829999923706055,25.0,24.559999465942383,24.799999237060547,21.51215171813965,9641300,0.0,0.0
2018-07-17 00:00:00-04:00,24.899999618530273,25.079999923706055,24.770000457763672,24.959999084472656,21.650938034057617,4252800,0.0,0.0
2018-07-18 00:00:00-04:00,25.030000686645508,25.030000686645508,24.530000686645508,24.790000915527344,21.503475189208984,6206800,0.0,0.0
2018-07-19 00:00:00-04:00,24.770000457763672,24.790000915527344,24.229999542236328,24.43000030517578,21.191205978393555,4559300,0.0,0.0
2018-07-20 00:00:00-04:00,24.75,24.809999465942383,24.34000015258789,24.56999969482422,21.312644958496094,6106800,0.0,0.0
2018-07-23 00:00:00-04:00,24.600000381469727,24.860000610351562,24.260000228881836,24.280000686645508,21.061086654663086,3204200,0.0,0.0
2018-07-24 00:00:00-04:00,24.329999923706055,24.440000534057617,24.170000076293945,24.309999465942383,21.087114334106445,3491000,0.0,0.0
2018-07-25 00:00:00-04:00,24.639999389648438,24.729999542236328,24.329999923706055,24.329999923706055,21.104459762573242,4131500,0.0,0.0
2018-07-26 00:00:00-04:00,24.459999084472656,24.719999313354492,24.360000610351562,24.520000457763672,21.269271850585938,2595900,0.0,0.0
2018-07-27 00:00:00-04:00,24.450000762939453,24.479999542236328,24.059999465942383,24.15999984741211,20.95699691772461,2101900,0.0,0.0
2018-07-30 00:00:00-04:00,24.200000762939453,24.299999237060547,23.969999313354492,23.989999771118164,20.80953025817871,2445300,0.0,0.0
2018-07-31 00:00:00-04:00,23.959999084472656,24.06999969482422,23.809999465942383,24.010000228881836,20.82688331604004,2242700,0.0,0.0
2018-08-01 00:00:00-04:00,24.06999969482422,24.329999923706055,23.8799991607666,24.200000762939453,20.991697311401367,2317900,0.0,0.0
2018-08-02 00:00:00-04:00,24.280000686645508,24.3700008392334,23.860000610351562,23.889999389648438,20.722789764404297,1716400,0.0,0.0
2018-08-03 00:00:00-04:00,24.030000686645508,24.15999984741211,23.809999465942383,24.040000915527344,20.852909088134766,2762100,0.0,0.0
2018-08-06 00:00:00-04:00,24.15999984741211,24.15999984741211,23.84000015258789,23.93000030517578,20.75749397277832,1560000,0.0,0.0
2018-08-07 00:00:00-04:00,23.899999618530273,23.899999618530273,23.709999084472656,23.860000610351562,20.69676971435547,1825000,0.0,0.0
2018-08-08 00:00:00-04:00,24.010000228881836,24.389999389648438,23.649999618530273,23.670000076293945,20.531959533691406,2592600,0.0,0.0
2018-08-09 00:00:00-04:00,23.770000457763672,23.969999313354492,23.600000381469727,23.8700008392334,20.705446243286133,2463900,0.0,0.0
2018-08-10 00:00:00-04:00,23.850000381469727,23.850000381469727,23.600000381469727,23.700000762939453,20.5579833984375,1229300,0.0,0.0
2018-08-13 00:00:00-04:00,23.8700008392334,23.989999771118164,23.709999084472656,23.760000228881836,20.610023498535156,1911500,0.0,0.0
2018-08-14 00:00:00-04:00,23.399999618530273,23.739999771118164,23.360000610351562,23.610000610351562,20.479909896850586,2982500,0.0,0.0
2018-08-15 00:00:00-04:00,23.5,23.59000015258789,23.299999237060547,23.350000381469727,20.254383087158203,2984100,0.0,0.0
2018-08-16 00:00:00-04:00,23.450000762939453,23.670000076293945,23.399999618530273,23.59000015258789,20.46256446838379,2637700,0.0,0.0
2018-08-17 00:00:00-04:00,23.479999542236328,23.639999389648438,23.34000015258789,23.6299991607666,20.49726104736328,2071000,0.0,0.0
2018-08-20 00:00:00-04:00,23.459999084472656,23.639999389648438,23.31999969482422,23.350000381469727,20.254383087158203,4296500,0.0,0.0
2018-08-21 00:00:00-04:00,23.43000030517578,23.469999313354492,22.899999618530273,23.0,19.950780868530273,2026700,0.0,0.0
2018-08-22 00:00:00-04:00,23.020000457763672,23.40999984741211,22.90999984741211,23.1200008392334,20.05487632751465,2440200,0.0,0.0
2018-08-23 00:00:00-04:00,23.239999771118164,23.459999084472656,23.15999984741211,23.200000762939453,20.124267578125,1964700,0.0,0.0
2018-08-24 00:00:00-04:00,23.440000534057617,23.440000534057617,23.270000457763672,23.389999389648438,20.289081573486328,1827500,0.0,0.0
2018-08-27 00:00:00-04:00,23.309999465942383,23.389999389648438,23.079999923706055,23.100000381469727,20.03753089904785,1608300,0.0,0.0
2018-08-28 00:00:00-04:00,23.1299991607666,23.18000030517578,22.760000228881836,22.940000534057617,19.898740768432617,1886300,0.0,0.0
2018-08-29 00:00:00-04:00,22.90999984741211,23.030000686645508,22.75,22.799999237060547,19.777297973632812,2046200,0.0,0.0
2018-08-30 00:00:00-04:00,23.0,23.239999771118164,22.920000076293945,23.0,19.950780868530273,2271800,0.0,0.0
2018-08-31 00:00:00-04:00,23.040000915527344,23.100000381469727,22.739999771118164,22.799999237060547,19.777297973632812,1944100,0.0,0.0
2018-09-04 00:00:00-04:00,22.790000915527344,23.110000610351562,22.639999389648438,22.649999618530273,19.647184371948242,3779700,0.0,0.0
2018-09-05 00:00:00-04:00,22.610000610351562,23.170000076293945,22.510000228881836,22.950000762939453,19.907411575317383,5158000,0.0,0.0
2018-09-06 00:00:00-04:00,23.059999465942383,23.09000015258789,22.799999237060547,22.989999771118164,19.94211196899414,2657100,0.0,0.0
2018-09-07 00:00:00-04:00,22.860000610351562,22.989999771118164,22.770000457763672,22.8799991607666,19.846689224243164,3191200,0.0,0.0
2018-09-10 00:00:00-04:00,22.899999618530273,23.229999542236328,22.889999389648438,23.100000381469727,20.03753089904785,2848700,0.0,0.0
2018-09-11 00:00:00-04:00,23.100000381469727,23.200000762939453,23.010000228881836,23.18000030517578,20.10692024230957,2151500,0.0,0.0
2018-09-12 00:00:00-04:00,23.260000228881836,24.010000228881836,23.229999542236328,24.010000228881836,20.82688331604004,3682800,0.0,0.0
2018-09-13 00:00:00-04:00,23.950000762939453,24.139999389648438,23.770000457763672,24.1299991607666,20.930973052978516,1927000,0.0,0.0
2018-09-14 00:00:00-04:00,24.1299991607666,24.469999313354492,24.079999923706055,24.469999313354492,21.225900650024414,2309500,0.0,0.0
2018-09-17 00:00:00-04:00,24.3799991607666,24.399999618530273,23.5,23.540000915527344,20.419191360473633,2580000,0.0,0.0
2018-09-18 00:00:00-04:00,23.530000686645508,23.709999084472656,23.479999542236328,23.549999237060547,20.427871704101562,2272200,0.0,0.0
2018-09-19 00:00:00-04:00,23.65999984741211,23.670000076293945,23.450000762939453,23.559999465942383,20.436542510986328,1775200,0.0,0.0
2018-09-20 00:00:00-04:00,23.510000228881836,23.889999389648438,23.420000076293945,23.649999618530273,20.514610290527344,2287400,0.0,0.0
2018-09-21 00:00:00-04:00,23.65999984741211,23.860000610351562,23.56999969482422,23.799999237060547,20.644723892211914,3111400,0.0,0.0
2018-09-24 00:00:00-04:00,23.739999771118164,23.739999771118164,23.420000076293945,23.540000915527344,20.419191360473633,1799600,0.0,0.0
2018-09-25 00:00:00-04:00,23.549999237060547,23.600000381469727,23.270000457763672,23.530000686645508,20.410524368286133,1956200,0.0,0.0
2018-09-26 00:00:00-04:00,23.59000015258789,23.6200008392334,23.360000610351562,23.43000030517578,20.323780059814453,1946000,0.0,0.0
2018-09-27 00:00:00-04:00,23.350000381469727,23.3799991607666,23.079999923706055,23.110000610351562,20.04620361328125,1198100,0.0,0.0
2018-09-28 00:00:00-04:00,23.1299991607666,23.239999771118164,23.059999465942383,23.170000076293945,20.09824562072754,1780900,0.0,0.0
2018-10-01 00:00:00-04:00,23.290000915527344,23.350000381469727,22.850000381469727,23.100000381469727,20.03753089904785,1944400,0.0,0.0
2018-10-02 00:00:00-04:00,22.979999542236328,23.049999237060547,22.770000457763672,22.829999923706055,19.803321838378906,1512000,0.0,0.0
2018-10-03 00:00:00-04:00,22.799999237060547,22.90999984741211,22.719999313354492,22.829999923706055,19.803321838378906,2151400,0.0,0.0
2018-10-04 00:00:00-04:00,22.68000030517578,22.700000762939453,22.329999923706055,22.389999389648438,19.55010223388672,1363300,0.15,0.0
2018-10-05 00:00:00-04:00,22.350000381469727,22.440000534057617,22.190000534057617,22.260000228881836,19.436594009399414,1706200,0.0,0.0
2018-10-08 00:00:00-04:00,22.329999923706055,22.59000015258789,22.270000457763672,22.559999465942383,19.698543548583984,1331400,0.0,0.0
2018-10-09 00:00:00-04:00,22.40999984741211,22.979999542236328,22.389999389648438,22.959999084472656,20.04780387878418,2424900,0.0,0.0
2018-10-10 00:00:00-04:00,23.1200008392334,23.579999923706055,22.90999984741211,23.520000457763672,20.53677749633789,5209800,0.0,0.0
2018-10-11 00:00:00-04:00,23.489999771118164,23.489999771118164,22.610000610351562,22.790000915527344,19.899370193481445,3775900,0.0,0.0
2018-10-12 00:00:00-04:00,22.8700008392334,23.149999618530273,22.510000228881836,23.040000915527344,20.117660522460938,3044800,0.0,0.0
2018-10-15 00:00:00-04:00,23.09000015258789,23.40999984741211,22.979999542236328,23.309999465942383,20.353412628173828,1533500,0.0,0.0
2018-10-16 00:00:00-04:00,23.420000076293945,24.079999923706055,23.280000686645508,23.889999389648438,20.859848022460938,1822600,0.0,0.0
2018-10-17 00:00:00-04:00,23.8700008392334,24.059999465942383,23.770000457763672,23.93000030517578,20.894773483276367,1674800,0.0,0.0
2018-10-18 00:00:00-04:00,23.899999618530273,24.040000915527344,23.459999084472656,23.799999237060547,20.781265258789062,2011600,0.0,0.0
2018-10-19 00:00:00-04:00,23.760000228881836,24.170000076293945,23.760000228881836,24.079999923706055,21.025747299194336,4712300,0.0,0.0
2018-10-22 00:00:00-04:00,24.139999389648438,24.15999984741211,23.75,23.920000076293945,20.88604164123535,3581300,0.0,0.0
2018-10-23 00:00:00-04:00,23.700000762939453,23.989999771118164,22.950000762939453,23.739999771118164,20.72887420654297,3167700,0.0,0.0
2018-10-24 00:00:00-04:00,23.610000610351562,23.93000030517578,23.450000762939453,23.93000030517578,20.894773483276367,3880900,0.0,0.0
2018-10-25 00:00:00-04:00,23.93000030517578,24.100000381469727,23.639999389648438,24.049999237060547,20.999555587768555,2300100,0.0,0.0
2018-10-26 00:00:00-04:00,23.969999313354492,24.100000381469727,23.579999923706055,24.100000381469727,21.043210983276367,2262000,0.0,0.0
2018-10-29 00:00:00-04:00,24.139999389648438,24.700000762939453,23.979999542236328,24.270000457763672,21.191650390625,2594500,0.0,0.0
2018-10-30 00:00:00-04:00,24.420000076293945,24.690000534057617,24.290000915527344,24.59000015258789,21.47106170654297,1904300,0.0,0.0
2018-10-31 00:00:00-04:00,25.579999923706055,26.600000381469727,25.079999923706055,26.0,22.702219009399414,11044600,0.0,0.0
2018-11-01 00:00:00-04:00,26.149999618530273,26.709999084472656,25.860000610351562,26.520000457763672,23.156261444091797,5373200,0.0,0.0
2018-11-02 00:00:00-04:00,26.479999542236328,26.75,26.350000381469727,26.649999618530273,23.269779205322266,6048600,0.0,0.0
2018-11-05 00:00:00-05:00,26.739999771118164,26.950000762939453,26.469999313354492,26.649999618530273,23.269779205322266,4898000,0.0,0.0
2018-11-06 00:00:00-05:00,26.6299991607666,27.25,26.56999969482422,27.209999084472656,23.758743286132812,3036200,0.0,0.0
2018-11-07 00:00:00-05:00,27.34000015258789,27.780000686645508,27.239999771118164,27.6299991607666,24.125473022460938,2792300,0.0,0.0
2018-11-08 00:00:00-05:00,27.920000076293945,28.809999465942383,27.360000610351562,28.469999313354492,24.858928680419922,4561600,0.0,0.0
2018-11-09 00:00:00-05:00,28.329999923706055,28.59000015258789,28.110000610351562,28.520000457763672,24.902591705322266,1954100,0.0,0.0
2018-11-12 00:00:00-05:00,28.420000076293945,28.709999084472656,28.280000686645508,28.510000228881836,24.89385223388672,3220900,0.0,0.0
2018-11-13 00:00:00-05:00,28.559999465942383,28.670000076293945,27.81999969482422,27.93000030517578,24.387420654296875,2648600,0.0,0.0
2018-11-14 00:00:00-05:00,28.31999969482422,28.420000076293945,27.3700008392334,27.760000228881836,24.238983154296875,8637400,0.0,0.0
2018-11-15 00:00:00-05:00,27.639999389648438,27.639999389648438,27.229999542236328,27.540000915527344,24.046894073486328,3051200,0.0,0.0
2018-11-16 00:00:00-05:00,27.40999984741211,27.790000915527344,27.260000228881836,27.709999084472656,24.19532585144043,1766000,0.0,0.0
2018-11-19 00:00:00-05:00,27.65999984741211,27.719999313354492,27.31999969482422,27.440000534057617,23.959577560424805,2994000,0.0,0.0
2018-11-20 00:00:00-05:00,27.280000686645508,27.290000915527344,26.299999237060547,26.309999465942383,22.972896575927734,2489600,0.0,0.0
2018-11-21 00:00:00-05:00,26.270000457763672,26.299999237060547,25.649999618530273,26.15999984741211,22.841922760009766,5582000,0.0,0.0
2018-11-23 00:00:00-05:00,26.420000076293945,26.6299991607666,26.190000534057617,26.540000915527344,23.173725128173828,893400,0.0,0.0
2018-11-26 00:00:00-05:00,26.540000915527344,26.799999237060547,26.3799991607666,26.68000030517578,23.29597282409668,1904300,0.0,0.0
2018-11-27 00:00:00-05:00,26.579999923706055,26.59000015258789,25.84000015258789,26.100000381469727,22.789533615112305,4212900,0.0,0.0
2018-11-28 00:00:00-05:00,26.229999542236328,26.65999984741211,26.200000762939453,26.649999618530273,23.269779205322266,3360800,0.0,0.0
2018-11-29 00:00:00-05:00,26.889999389648438,27.0,26.65999984741211,26.979999542236328,23.557918548583984,3333700,0.0,0.0
2018-11-30 00:00:00-05:00,26.959999084472656,27.079999923706055,26.8799991607666,27.0,23.57538604736328,1205100,0.0,0.0
2018-12-03 00:00:00-05:00,26.75,26.850000381469727,25.84000015258789,26.350000381469727,23.007831573486328,4443300,0.0,0.0
2018-12-04 00:00:00-05:00,26.5,27.059999465942383,26.15999984741211,26.450000762939453,23.095142364501953,6964500,0.0,0.0
2018-12-06 00:00:00-05:00,26.25,26.25,25.309999465942383,25.979999542236328,22.68475341796875,4286300,0.0,0.0
2018-12-07 00:00:00-05:00,26.25,26.5,25.969999313354492,26.299999237060547,22.964168548583984,4341100,0.0,0.0
2018-12-10 00:00:00-05:00,26.239999771118164,26.239999771118164,25.56999969482422,25.950000762939453,22.658567428588867,3079000,0.0,0.0
2018-12-11 00:00:00-05:00,26.0,26.360000610351562,25.959999084472656,26.290000915527344,22.95543670654297,3124600,0.0,0.0
2018-12-12 00:00:00-05:00,26.5,26.5,26.079999923706055,26.1200008392334,22.8070011138916,3105300,0.0,0.0
2018-12-13 00:00:00-05:00,26.219999313354492,26.34000015258789,25.959999084472656,26.149999618530273,22.833192825317383,2643100,0.0,0.0
2018-12-14 00:00:00-05:00,25.959999084472656,26.100000381469727,25.829999923706055,25.920000076293945,22.632368087768555,2510500,0.0,0.0
2018-12-17 00:00:00-05:00,25.790000915527344,25.899999618530273,25.110000610351562,25.239999771118164,22.038618087768555,5128900,0.0,0.0
2018-12-18 00:00:00-05:00,25.229999542236328,25.299999237060547,24.520000457763672,24.639999389648438,21.514713287353516,5475400,0.0,0.0
2018-12-19 00:00:00-05:00,24.690000534057617,25.450000762939453,24.690000534057617,25.100000381469727,21.91637420654297,5015800,0.0,0.0
2018-12-20 00:00:00-05:00,25.1299991607666,25.510000228881836,24.8799991607666,25.350000381469727,22.134666442871094,5320300,0.0,0.0
2018-12-21 00:00:00-05:00,25.329999923706055,25.969999313354492,25.059999465942383,25.1200008392334,21.933837890625,5423900,0.0,0.0
2018-12-24 00:00:00-05:00,25.100000381469727,25.190000534057617,24.540000915527344,24.649999618530273,21.523452758789062,3477200,0.0,0.0
2018-12-26 00:00:00-05:00,24.670000076293945,25.610000610351562,24.670000076293945,25.610000610351562,22.36168098449707,2549500,0.0,0.0
2018-12-27 00:00:00-05:00,25.399999618530273,25.469999313354492,24.780000686645508,25.469999313354492,22.23944664001465,2982700,0.0,0.0
2018-12-28 00:00:00-05:00,25.59000015258789,25.68000030517578,25.139999389648438,25.40999984741211,22.18705177307129,2672000,0.0,0.0
2018-12-31 00:00:00-05:00,25.459999084472656,25.760000228881836,25.209999084472656,25.639999389648438,22.387882232666016,1927800,0.0,0.0
2019-01-02 00:00:00-05:00,25.280000686645508,25.459999084472656,24.860000610351562,25.280000686645508,22.073543548583984,3318500,0.0,0.0
2019-01-03 00:00:00-05:00,25.079999923706055,25.469999313354492,24.920000076293945,25.040000915527344,21.994489669799805,2335300,0.15,0.0
2019-01-04 00:00:00-05:00,25.139999389648438,25.610000610351562,25.020000457763672,25.559999465942383,22.45124626159668,3359300,0.0,0.0
2019-01-07 00:00:00-05:00,25.59000015258789,26.0,25.510000228881836,25.8799991607666,22.732324600219727,2073600,0.0,0.0
2019-01-08 00:00:00-05:00,26.1299991607666,26.229999542236328,25.729999542236328,25.889999389648438,22.741104125976562,3663900,0.0,0.0
2019-01-09 00:00:00-05:00,26.110000610351562,26.639999389648438,26.110000610351562,26.469999313354492,23.25056266784668,4835300,0.0,0.0
2019-01-10 00:00:00-05:00,26.489999771118164,26.56999969482422,26.219999313354492,26.280000686645508,23.083675384521484,2049100,0.0,0.0
2019-01-11 00:00:00-05:00,26.420000076293945,27.0,26.3700008392334,27.0,23.71610450744629,3711700,0.0,0.0
2019-01-14 00:00:00-05:00,26.989999771118164,26.989999771118164,26.139999389648438,26.350000381469727,23.145160675048828,2834400,0.0,0.0
2019-01-15 00:00:00-05:00,26.389999389648438,26.610000610351562,26.030000686645508,26.56999969482422,23.338401794433594,2261200,0.0,0.0
2019-01-16 00:00:00-05:00,26.56999969482422,26.56999969482422,25.979999542236328,26.270000457763672,23.074888229370117,2893800,0.0,0.0
2019-01-17 00:00:00-05:00,26.280000686645508,26.540000915527344,26.1200008392334,26.280000686645508,23.083675384521484,2073100,0.0,0.0
2019-01-18 00:00:00-05:00,26.399999618530273,26.690000534057617,26.399999618530273,26.670000076293945,23.426240921020508,2265000,0.0,0.0
2019-01-22 00:00:00-05:00,26.489999771118164,26.600000381469727,26.34000015258789,26.549999237060547,23.32083511352539,2253400,0.0,0.0
2019-01-23 00:00:00-05:00,26.56999969482422,26.65999984741211,26.420000076293945,26.510000228881836,23.285696029663086,1877500,0.0,0.0
2019-01-24 00:00:00-05:00,26.399999618530273,26.540000915527344,26.299999237060547,26.3700008392334,23.1627254486084,1951200,0.0,0.0
2019-01-25 00:00:00-05:00,26.360000610351562,26.510000228881836,26.209999084472656,26.299999237060547,23.101242065429688,1348900,0.0,0.0
2019-01-28 00:00:00-05:00,26.270000457763672,26.299999237060547,25.940000534057617,26.299999237060547,23.101242065429688,1633600,0.0,0.0
2019-01-29 00:00:00-05:00,26.270000457763672,26.510000228881836,26.219999313354492,26.469999313354492,23.25056266784668,1666100,0.0,0.0
2019-01-30 00:00:00-05:00,26.440000534057617,26.719999313354492,26.34000015258789,26.579999923706055,23.347190856933594,1952600,0.0,0.0
2019-01-31 00:00:00-05:00,26.709999084472656,27.329999923706055,26.579999923706055,27.219999313354492,23.90934181213379,3902700,0.0,0.0
2019-02-01 00:00:00-05:00,27.31999969482422,27.450000762939453,27.040000915527344,27.209999084472656,23.90056037902832,1802200,0.0,0.0
2019-02-04 00:00:00-05:00,27.270000457763672,27.3700008392334,27.100000381469727,27.170000076293945,23.86542510986328,1713300,0.0,0.0
2019-02-05 00:00:00-05:00,27.170000076293945,27.25,27.010000228881836,27.110000610351562,23.812726974487305,1217100,0.0,0.0
2019-02-06 00:00:00-05:00,27.139999389648438,27.229999542236328,27.010000228881836,27.1200008392334,23.821504592895508,1174000,0.0,0.0
2019-02-07 00:00:00-05:00,27.010000228881836,27.209999084472656,27.010000228881836,27.170000076293945,23.86542510986328,1374600,0.0,0.0
2019-02-08 00:00:00-05:00,27.1299991607666,27.790000915527344,27.030000686645508,27.780000686645508,24.4012393951416,1827100,0.0,0.0
2019-02-11 00:00:00-05:00,27.75,28.18000030517578,27.700000762939453,28.18000030517578,24.75258445739746,2492600,0.0,0.0
2019-02-12 00:00:00-05:00,28.1299991607666,28.43000030517578,28.110000610351562,28.299999237060547,24.857986450195312,2244500,0.0,0.0
2019-02-13 00:00:00-05:00,28.5,28.5,28.239999771118164,28.420000076293945,24.96339225769043,1608400,0.0,0.0
2019-02-14 00:00:00-05:00,28.209999084472656,28.459999084472656,27.81999969482422,27.93000030517578,24.532983779907227,3400700,0.0,0.0
2019-02-15 00:00:00-05:00,28.049999237060547,28.260000228881836,27.969999313354492,28.239999771118164,24.80528450012207,1298100,0.0,0.0
2019-02-19 00:00:00-05:00,28.260000228881836,28.3700008392334,28.100000381469727,28.170000076293945,24.743803024291992,1719000,0.0,0.0
2019-02-20 00:00:00-05:00,28.1200008392334,28.299999237060547,28.1200008392334,28.170000076293945,24.743803024291992,1431500,0.0,0.0
2019-02-21 00:00:00-05:00,28.219999313354492,28.329999923706055,27.989999771118164,28.170000076293945,24.743803024291992,1375000,0.0,0.0
2019-02-22 00:00:00-05:00,28.010000228881836,28.010000228881836,27.049999237060547,27.479999542236328,24.137723922729492,3243600,0.0,0.0
2019-02-25 00:00:00-05:00,27.489999771118164,27.510000228881836,26.739999771118164,27.0,23.71610450744629,2339100,0.0,0.0
2019-02-26 00:00:00-05:00,26.93000030517578,27.0,26.510000228881836,26.549999237060547,23.32083511352539,2745600,0.0,0.0
2019-02-27 00:00:00-05:00,26.5,26.950000762939453,26.469999313354492,26.940000534057617,23.663393020629883,3914300,0.0,0.0
2019-02-28 00:00:00-05:00,25.649999618530273,26.0,25.049999237060547,25.149999618530273,22.091110229492188,7972800,0.0,0.0
2019-03-01 00:00:00-05:00,25.5,26.030000686645508,25.1299991607666,26.0,22.837726593017578,6617500,0.0,0.0
2019-03-04 00:00:00-05:00,25.8700008392334,26.110000610351562,25.780000686645508,26.049999237060547,22.881649017333984,3979000,0.0,0.0
2019-03-05 00:00:00-05:00,26.0,26.139999389648438,25.93000030517578,26.0,22.837726593017578,2575200,0.0,0.0
2019-03-06 00:00:00-05:00,26.40999984741211,26.65999984741211,26.1200008392334,26.510000228881836,23.285696029663086,3637900,0.0,0.0
2019-03-07 00:00:00-05:00,26.5,26.979999542236328,26.260000228881836,26.540000915527344,23.312049865722656,3173900,0.0,0.0
2019-03-08 00:00:00-05:00,26.399999618530273,26.56999969482422,26.239999771118164,26.399999618530273,23.189077377319336,2509300,0.0,0.0
2019-03-11 00:00:00-04:00,26.479999542236328,26.950000762939453,26.40999984741211,26.8799991607666,23.610692977905273,2446700,0.0,0.0
2019-03-12 00:00:00-04:00,27.139999389648438,27.239999771118164,26.979999542236328,27.229999542236328,23.91813087463379,2031800,0.0,0.0
2019-03-13 00:00:00-04:00,27.229999542236328,27.420000076293945,27.09000015258789,27.34000015258789,24.014751434326172,2733400,0.0,0.0
2019-03-14 00:00:00-04:00,27.360000610351562,27.5,27.170000076293945,27.3700008392334,24.041105270385742,2604600,0.0,0.0
2019-03-15 00:00:00-04:00,27.450000762939453,27.75,27.3799991607666,27.68000030517578,24.31339454650879,3325300,0.0,0.0
2019-03-18 00:00:00-04:00,27.850000381469727,27.940000534057617,27.549999237060547,27.829999923706055,24.445152282714844,3089600,0.0,0.0
2019-03-19 00:00:00-04:00,27.860000610351562,28.09000015258789,27.3700008392334,27.5,24.155290603637695,3206000,0.0,0.0
2019-03-20 00:00:00-04:00,27.440000534057617,27.920000076293945,27.25,27.760000228881836,24.3836669921875,2444800,0.0,0.0
2019-03-21 00:00:00-04:00,27.709999084472656,28.059999465942383,27.670000076293945,28.040000915527344,24.629610061645508,1378000,0.0,0.0
2019-03-22 00:00:00-04:00,27.979999542236328,28.149999618530273,27.700000762939453,27.709999084472656,24.33974838256836,1868600,0.0,0.0
2019-03-25 00:00:00-04:00,27.600000381469727,27.959999084472656,27.600000381469727,27.809999465942383,24.427589416503906,1916200,0.0,0.0
2019-03-26 00:00:00-04:00,27.93000030517578,28.25,27.860000610351562,28.149999618530273,24.726228713989258,1562900,0.0,0.0
2019-03-27 00:00:00-04:00,28.09000015258789,28.239999771118164,27.75,27.920000076293945,24.524208068847656,1591100,0.0,0.0
2019-03-28 00:00:00-04:00,27.940000534057617,28.1299991607666,27.860000610351562,27.969999313354492,24.56812286376953,1329300,0.0,0.0
2019-03-29 00:00:00-04:00,28.0,28.170000076293945,27.770000457763672,27.969999313354492,24.56812286376953,1700300,0.0,0.0
2019-04-01 00:00:00-04:00,27.979999542236328,28.0,27.489999771118164,27.700000762939453,24.330968856811523,2079900,0.0,0.0
2019-04-02 00:00:00-04:00,27.729999542236328,27.770000457763672,27.329999923706055,27.3700008392334,24.041105270385742,2041000,0.0,0.0
2019-04-03 00:00:00-04:00,27.260000228881836,27.75,26.959999084472656,27.600000381469727,24.24312400817871,2861500,0.0,0.0
2019-04-04 00:00:00-04:00,27.510000228881836,27.540000915527344,27.239999771118164,27.260000228881836,24.07532501220703,1695500,0.15,0.0
2019-04-05 00:00:00-04:00,27.3799991607666,27.649999618530273,27.229999542236328,27.309999465942383,24.11948013305664,1856800,0.0,0.0
2019-04-08 00:00:00-04:00,27.260000228881836,27.670000076293945,27.229999542236328,27.610000610351562,24.384437561035156,2079500,0.0,0.0
2019-04-09 00:00:00-04:00,27.520000457763672,27.799999237060547,27.469999313354492,27.68000030517578,24.446256637573242,2267300,0.0,0.0
2019-04-10 00:00:00-04:00,27.68000030517578,28.18000030517578,27.68000030517578,28.059999465942383,24.781864166259766,2649400,0.0,0.0
2019-04-11 00:00:00-04:00,27.100000381469727,27.299999237060547,26.59000015258789,26.8700008392334,23.730886459350586,6502800,0.0,0.0
2019-04-12 00:00:00-04:00,26.790000915527344,26.860000610351562,26.420000076293945,26.510000228881836,23.41294288635254,2590500,0.0,0.0
2019-04-15 00:00:00-04:00,26.5,26.700000762939453,26.40999984741211,26.549999237060547,23.448270797729492,1838200,0.0,0.0
2019-04-16 00:00:00-04:00,26.59000015258789,26.68000030517578,26.280000686645508,26.420000076293945,23.333457946777344,1216200,0.0,0.0
2019-04-17 00:00:00-04:00,26.43000030517578,26.56999969482422,26.190000534057617,26.239999771118164,23.17448616027832,1049500,0.0,0.0
2019-04-18 00:00:00-04:00,26.3700008392334,26.6200008392334,26.09000015258789,26.610000610351562,23.501256942749023,1450400,0.0,0.0
2019-04-22 00:00:00-04:00,26.540000915527344,26.8799991607666,26.479999542236328,26.850000381469727,23.713220596313477,1714200,0.0,0.0
2019-04-23 00:00:00-04:00,26.950000762939453,27.3700008392334,26.90999984741211,27.350000381469727,24.15481185913086,4397500,0.0,0.0
2019-04-24 00:00:00-04:00,27.389999389648438,27.959999084472656,27.290000915527344,27.5,24.287290573120117,5140400,0.0,0.0
2019-04-25 00:00:00-04:00,27.350000381469727,27.709999084472656,27.06999969482422,27.65999984741211,24.428590774536133,2083200,0.0,0.0
2019-04-26 00:00:00-04:00,27.700000762939453,28.59000015258789,27.649999618530273,28.530000686645508,25.19695472717285,2184200,0.0,0.0
2019-04-29 00:00:00-04:00,28.5,28.760000228881836,28.3799991607666,28.610000610351562,25.267610549926758,2206600,0.0,0.0
2019-04-30 00:00:00-04:00,28.600000381469727,29.1299991607666,28.520000457763672,29.06999969482422,25.673870086669922,2523300,0.0,0.0
2019-05-01 00:00:00-04:00,29.049999237060547,29.049999237060547,28.450000762939453,28.469999313354492,25.143964767456055,1621100,0.0,0.0
2019-05-02 00:00:00-04:00,28.350000381469727,28.969999313354492,28.350000381469727,28.950000762939453,25.567888259887695,1888000,0.0,0.0
2019-05-03 00:00:00-04:00,29.059999465942383,29.15999984741211,28.90999984741211,29.049999237060547,25.656206130981445,2209100,0.0,0.0
2019-05-06 00:00:00-04:00,28.809999465942383,29.489999771118164,28.770000457763672,29.440000534057617,26.00064468383789,1520800,0.0,0.0
2019-05-07 00:00:00-04:00,29.239999771118164,29.329999923706055,28.899999618530273,29.059999465942383,25.665035247802734,2820300,0.0,0.0
2019-05-08 00:00:00-04:00,29.170000076293945,29.399999618530273,28.950000762939453,29.110000610351562,25.709196090698242,3181900,0.0,0.0
2019-05-09 00:00:00-04:00,29.510000228881836,29.739999771118164,27.8700008392334,28.280000686645508,24.97616195678711,2965600,0.0,0.0
2019-05-10 00:00:00-04:00,28.049999237060547,29.43000030517578,28.010000228881836,29.40999984741211,25.974145889282227,2598200,0.0,0.0
2019-05-13 00:00:00-04:00,29.190000534057617,29.420000076293945,29.040000915527344,29.290000915527344,25.8681697845459,2827500,0.0,0.0
2019-05-14 00:00:00-04:00,29.309999465942383,29.739999771118164,29.209999084472656,29.59000015258789,26.133127212524414,3235500,0.0,0.0
2019-05-15 00:00:00-04:00,29.5,29.760000228881836,29.420000076293945,29.540000915527344,26.088960647583008,1500600,0.0,0.0
2019-05-16 00:00:00-04:00,29.350000381469727,29.459999084472656,28.399999618530273,28.600000381469727,25.258779525756836,3464200,0.0,0.0
2019-05-17 00:00:00-04:00,28.649999618530273,29.479999542236328,28.549999237060547,29.260000228881836,25.841676712036133,2071100,0.0,0.0
2019-05-20 00:00:00-04:00,29.3700008392334,29.3700008392334,28.969999313354492,29.149999618530273,25.744524002075195,1656600,0.0,0.0
2019-05-21 00:00:00-04:00,29.260000228881836,29.329999923706055,29.049999237060547,29.06999969482422,25.673870086669922,1828700,0.0,0.0
2019-05-22 00:00:00-04:00,29.0,29.190000534057617,28.920000076293945,29.1200008392334,25.718036651611328,1979900,0.0,0.0
2019-05-23 00:00:00-04:00,29.100000381469727,29.209999084472656,28.809999465942383,28.950000762939453,25.567888259887695,1883300,0.0,0.0
2019-05-24 00:00:00-04:00,29.0,29.40999984741211,28.90999984741211,29.209999084472656,25.797515869140625,2209800,0.0,0.0
2019-05-28 00:00:00-04:00,29.219999313354492,29.329999923706055,28.780000686645508,28.84000015258789,25.470741271972656,2253600,0.0,0.0
2019-05-29 00:00:00-04:00,28.639999389648438,28.670000076293945,28.09000015258789,28.43000030517578,25.10863494873047,2220900,0.0,0.0
2019-05-30 00:00:00-04:00,28.469999313354492,28.56999969482422,28.270000457763672,28.3700008392334,25.05565071105957,1437600,0.0,0.0
2019-05-31 00:00:00-04:00,28.100000381469727,28.360000610351562,27.93000030517578,28.190000534057617,24.896677017211914,1376300,0.0,0.0
2019-06-03 00:00:00-04:00,28.280000686645508,28.309999465942383,27.969999313354492,28.190000534057617,24.896677017211914,1682500,0.0,0.0
2019-06-04 00:00:00-04:00,28.309999465942383,28.43000030517578,27.920000076293945,28.06999969482422,24.790693283081055,2152700,0.0,0.0
2019-06-05 00:00:00-04:00,28.200000762939453,28.559999465942383,28.139999389648438,28.360000610351562,25.04681968688965,1682900,0.0,0.0
2019-06-06 00:00:00-04:00,28.3799991607666,28.540000915527344,28.219999313354492,28.360000610351562,25.04681968688965,1348900,0.0,0.0
2019-06-07 00:00:00-04:00,28.489999771118164,28.700000762939453,28.309999465942383,28.34000015258789,25.02915382385254,1711900,0.0,0.0
2019-06-10 00:00:00-04:00,28.479999542236328,28.649999618530273,28.299999237060547,28.6200008392334,25.276443481445312,2903300,0.0,0.0
2019-06-11 00:00:00-04:00,28.649999618530273,28.739999771118164,27.989999771118164,28.329999923706055,25.02031898498535,2093600,0.0,0.0
2019-06-12 00:00:00-04:00,28.360000610351562,28.690000534057617,28.360000610351562,28.479999542236328,25.152793884277344,2015100,0.0,0.0
2019-06-13 00:00:00-04:00,28.520000457763672,28.75,28.3700008392334,28.6200008392334,25.276443481445312,2142800,0.0,0.0
2019-06-14 00:00:00-04:00,28.610000610351562,28.81999969482422,28.479999542236328,28.6299991607666,25.285276412963867,1759400,0.0,0.0
2019-06-17 00:00:00-04:00,29.389999389648438,30.049999237060547,29.239999771118164,30.040000915527344,26.530548095703125,3330200,0.0,0.0
2019-06-18 00:00:00-04:00,30.1200008392334,30.18000030517578,29.6299991607666,30.06999969482422,26.557044982910156,3011100,0.0,0.0
2019-06-19 00:00:00-04:00,29.940000534057617,30.530000686645508,29.809999465942383,30.43000030517578,26.87499237060547,2073200,0.0,0.0
2019-06-20 00:00:00-04:00,30.6200008392334,30.989999771118164,30.56999969482422,30.90999984741211,27.298912048339844,5354600,0.0,0.0
2019-06-21 00:00:00-04:00,30.889999389648438,31.059999465942383,30.110000610351562,30.649999618530273,27.069290161132812,4805500,0.0,0.0
2019-06-24 00:00:00-04:00,30.670000076293945,30.670000076293945,29.549999237060547,29.969999313354492,26.46872901916504,5406600,0.0,0.0
2019-06-25 00:00:00-04:00,29.969999313354492,30.06999969482422,29.420000076293945,29.56999969482422,26.11545753479004,4426700,0.0,0.0
2019-06-26 00:00:00-04:00,29.639999389648438,29.760000228881836,28.56999969482422,28.760000228881836,25.400087356567383,3861500,0.0,0.0
2019-06-27 00:00:00-04:00,28.81999969482422,28.81999969482422,28.31999969482422,28.68000030517578,25.329429626464844,3907600,0.0,0.0
2019-06-28 00:00:00-04:00,28.75,29.059999465942383,28.579999923706055,28.899999618530273,25.523731231689453,7595800,0.0,0.0
2019-07-01 00:00:00-04:00,29.1200008392334,29.559999465942383,28.979999542236328,29.479999542236328,26.035972595214844,4028800,0.0,0.0
2019-07-02 00:00:00-04:00,29.549999237060547,29.829999923706055,29.329999923706055,29.760000228881836,26.283260345458984,2213500,0.0,0.0
2019-07-03 00:00:00-04:00,29.729999542236328,30.270000457763672,29.729999542236328,30.200000762939453,26.80697250366211,1755700,0.15,0.0
2019-07-05 00:00:00-04:00,30.079999923706055,30.200000762939453,29.8700008392334,30.079999923706055,26.700454711914062,2629900,0.0,0.0
2019-07-08 00:00:00-04:00,29.979999542236328,30.0,29.829999923706055,29.920000076293945,26.55843162536621,1582600,0.0,0.0
2019-07-09 00:00:00-04:00,29.81999969482422,29.920000076293945,29.31999969482422,29.389999389648438,26.08797836303711,1600300,0.0,0.0
2019-07-10 00:00:00-04:00,29.479999542236328,29.549999237060547,29.149999618530273,29.15999984741211,25.883819580078125,1977800,0.0,0.0
2019-07-11 00:00:00-04:00,29.209999084472656,29.270000457763672,28.920000076293945,29.040000915527344,25.77730369567871,1323800,0.0,0.0
2019-07-12 00:00:00-04:00,29.020000457763672,29.049999237060547,28.670000076293945,28.729999542236328,25.50213623046875,1520800,0.0,0.0
2019-07-15 00:00:00-04:00,28.81999969482422,28.940000534057617,28.459999084472656,28.5,25.2979736328125,2635700,0.0,0.0
2019-07-16 00:00:00-04:00,28.549999237060547,28.639999389648438,28.170000076293945,28.290000915527344,25.11156463623047,2930500,0.0,0.0
2019-07-17 00:00:00-04:00,28.209999084472656,28.440000534057617,27.920000076293945,27.979999542236328,24.836389541625977,2425700,0.0,0.0
2019-07-18 00:00:00-04:00,28.020000457763672,28.09000015258789,27.399999618530273,27.969999313354492,24.827516555786133,4194700,0.0,0.0
2019-07-19 00:00:00-04:00,27.889999389648438,28.06999969482422,27.610000610351562,27.6299991607666,24.525712966918945,2062000,0.0,0.0
2019-07-22 00:00:00-04:00,27.649999618530273,27.8700008392334,27.56999969482422,27.610000610351562,24.507963180541992,2053800,0.0,0.0
2019-07-23 00:00:00-04:00,28.030000686645508,28.209999084472656,27.520000457763672,27.719999313354492,24.605606079101562,2657800,0.0,0.0
2019-07-24 00:00:00-04:00,27.6200008392334,27.93000030517578,27.540000915527344,27.760000228881836,24.641111373901367,3120000,0.0,0.0
2019-07-25 00:00:00-04:00,27.649999618530273,28.170000076293945,27.649999618530273,28.010000228881836,24.863025665283203,2650900,0.0,0.0
2019-07-26 00:00:00-04:00,28.139999389648438,28.299999237060547,28.030000686645508,28.100000381469727,24.942913055419922,1498600,0.0,0.0
2019-07-29 00:00:00-04:00,28.079999923706055,28.15999984741211,27.90999984741211,28.0,24.854148864746094,1295800,0.0,0.0
2019-07-30 00:00:00-04:00,27.8700008392334,28.290000915527344,27.860000610351562,28.200000762939453,25.03167724609375,2655600,0.0,0.0
2019-07-31 00:00:00-04:00,28.200000762939453,28.40999984741211,27.860000610351562,28.139999389648438,24.97841453552246,2331300,0.0,0.0
2019-08-01 00:00:00-04:00,28.190000534057617,28.549999237060547,28.020000457763672,28.149999618530273,24.987295150756836,1753400,0.0,0.0
2019-08-02 00:00:00-04:00,28.15999984741211,28.270000457763672,27.959999084472656,28.100000381469727,24.942913055419922,2398400,0.0,0.0
2019-08-05 00:00:00-04:00,27.90999984741211,28.15999984741211,27.6299991607666,27.950000762939453,24.809762954711914,5014900,0.0,0.0
2019-08-06 00:00:00-04:00,28.049999237060547,28.139999389648438,27.649999618530273,27.850000381469727,24.720998764038086,2589600,0.0,0.0
2019-08-07 00:00:00-04:00,27.700000762939453,27.780000686645508,27.360000610351562,27.610000610351562,24.507963180541992,5573800,0.0,0.0
2019-08-08 00:00:00-04:00,28.25,29.229999542236328,27.610000610351562,29.030000686645508,25.768423080444336,3312800,0.0,0.0
2019-08-09 00:00:00-04:00,28.979999542236328,29.59000015258789,28.860000610351562,29.09000015258789,25.821680068969727,2328300,0.0,0.0
2019-08-12 00:00:00-04:00,29.059999465942383,29.1200008392334,28.489999771118164,28.6200008392334,25.404489517211914,2378200,0.0,0.0
2019-08-13 00:00:00-04:00,28.549999237060547,28.90999984741211,28.34000015258789,28.469999313354492,25.271339416503906,2133100,0.0,0.0
2019-08-14 00:00:00-04:00,28.59000015258789,28.610000610351562,27.40999984741211,27.420000076293945,24.339313507080078,2283200,0.0,0.0
2019-08-15 00:00:00-04:00,27.559999465942383,28.010000228881836,27.510000228881836,27.84000015258789,24.71212387084961,2597000,0.0,0.0
2019-08-16 00:00:00-04:00,27.989999771118164,28.049999237060547,27.68000030517578,28.010000228881836,24.863025665283203,1628700,0.0,0.0
2019-08-19 00:00:00-04:00,28.079999923706055,28.25,27.93000030517578,27.950000762939453,24.809762954711914,3018700,0.0,0.0
2019-08-20 00:00:00-04:00,27.889999389648438,28.18000030517578,27.81999969482422,27.889999389648438,24.756507873535156,1995400,0.0,0.0
2019-08-21 00:00:00-04:00,28.020000457763672,28.020000457763672,27.6200008392334,27.729999542236328,24.614482879638672,1204200,0.0,0.0
2019-08-22 00:00:00-04:00,27.770000457763672,27.81999969482422,27.459999084472656,27.489999771118164,24.401445388793945,1317300,0.0,0.0
2019-08-23 00:00:00-04:00,27.469999313354492,27.540000915527344,26.6299991607666,26.719999313354492,23.717960357666016,1434500,0.0,0.0
2019-08-26 00:00:00-04:00,26.75,26.84000015258789,26.559999465942383,26.739999771118164,23.735708236694336,1183200,0.0,0.0
2019-08-27 00:00:00-04:00,26.809999465942383,26.940000534057617,26.700000762939453,26.75,23.744586944580078,2120000,0.0,0.0
2019-08-28 00:00:00-04:00,26.709999084472656,26.899999618530273,26.549999237060547,26.829999923706055,23.81559944152832,1892600,0.0,0.0
2019-08-29 00:00:00-04:00,27.020000457763672,27.350000381469727,26.959999084472656,27.239999771118164,24.179533004760742,1180900,0.0,0.0
2019-08-30 00:00:00-04:00,27.280000686645508,27.389999389648438,27.030000686645508,27.280000686645508,24.215038299560547,1566000,0.0,0.0
2019-09-03 00:00:00-04:00,27.110000610351562,27.1200008392334,26.540000915527344,26.600000381469727,23.611440658569336,3083600,0.0,0.0
2019-09-04 00:00:00-04:00,26.5,27.0,25.940000534057617,27.0,23.96649169921875,4868400,0.0,0.0
2019-09-05 00:00:00-04:00,27.229999542236328,27.229999542236328,26.93000030517578,27.149999618530273,24.09964942932129,3451200,0.0,0.0
2019-09-06 00:00:00-04:00,27.239999771118164,27.239999771118164,26.700000762939453,26.860000610351562,23.842227935791016,2848800,0.0,0.0
2019-09-09 00:00:00-04:00,26.81999969482422,26.950000762939453,26.540000915527344,26.75,23.744586944580078,4212300,0.0,0.0
2019-09-10 00:00:00-04:00,26.649999618530273,27.170000076293945,26.420000076293945,27.15999984741211,24.108518600463867,3317000,0.0,0.0
2019-09-11 00:00:00-04:00,27.09000015258789,28.290000915527344,27.030000686645508,28.260000228881836,25.084938049316406,4444100,0.0,0.0
2019-09-12 00:00:00-04:00,28.440000534057617,28.530000686645508,27.649999618530273,27.65999984741211,24.55234718322754,2269500,0.0,0.0
2019-09-13 00:00:00-04:00,27.540000915527344,27.760000228881836,27.40999984741211,27.549999237060547,24.45470428466797,1362400,0.0,0.0
2019-09-16 00:00:00-04:00,27.549999237060547,27.65999984741211,27.290000915527344,27.309999465942383,24.241668701171875,1098500,0.0,0.0
2019-09-17 00:00:00-04:00,27.309999465942383,27.860000610351562,27.290000915527344,27.850000381469727,24.720998764038086,1609300,0.0,0.0
2019-09-18 00:00:00-04:00,27.809999465942383,28.030000686645508,27.639999389648438,27.950000762939453,24.809762954711914,2560300,0.0,0.0
2019-09-19 00:00:00-04:00,27.969999313354492,28.100000381469727,27.579999923706055,27.610000610351562,24.507963180541992,1239600,0.0,0.0
2019-09-20 00:00:00-04:00,27.600000381469727,27.75,27.299999237060547,27.31999969482422,24.250547409057617,6486600,0.0,0.0
2019-09-23 00:00:00-04:00,27.31999969482422,27.350000381469727,27.1200008392334,27.139999389648438,24.09076499938965,1931500,0.0,0.0
2019-09-24 00:00:00-04:00,27.139999389648438,27.350000381469727,26.770000457763672,26.959999084472656,23.930994033813477,1708300,0.0,0.0
2019-09-25 00:00:00-04:00,27.0,27.149999618530273,26.93000030517578,27.0,23.96649169921875,4524000,0.0,0.0
2019-09-26 00:00:00-04:00,27.34000015258789,27.59000015258789,27.059999465942383,27.219999313354492,24.161785125732422,2001000,0.0,0.0
2019-09-27 00:00:00-04:00,27.270000457763672,27.290000915527344,26.920000076293945,27.0,23.96649169921875,1217700,0.0,0.0
2019-09-30 00:00:00-04:00,27.040000915527344,27.459999084472656,27.010000228881836,27.31999969482422,24.250547409057617,1544600,0.0,0.0
2019-10-01 00:00:00-04:00,27.31999969482422,27.399999618530273,26.940000534057617,27.040000915527344,24.00200653076172,1274500,0.0,0.0
2019-10-02 00:00:00-04:00,26.940000534057617,27.06999969482422,26.610000610351562,26.90999984741211,23.88661003112793,2024200,0.0,0.0
2019-10-03 00:00:00-04:00,26.950000762939453,27.280000686645508,26.829999923706055,27.239999771118164,24.315067291259766,3262800,0.15,0.0
2019-10-04 00:00:00-04:00,27.280000686645508,27.709999084472656,27.229999542236328,27.610000610351562,24.64533805847168,2867900,0.0,0.0
2019-10-07 00:00:00-04:00,27.520000457763672,27.639999389648438,27.389999389648438,27.479999542236328,24.529296875,3868400,0.0,0.0
2019-10-08 00:00:00-04:00,27.3799991607666,27.43000030517578,26.93000030517578,26.93000030517578,24.038358688354492,2570100,0.0,0.0
2019-10-09 00:00:00-04:00,27.040000915527344,27.420000076293945,26.959999084472656,27.100000381469727,24.190101623535156,1754600,0.0,0.0
2019-10-10 00:00:00-04:00,27.149999618530273,27.719999313354492,26.940000534057617,27.639999389648438,24.672122955322266,4634600,0.0,0.0
2019-10-11 00:00:00-04:00,27.65999984741211,28.06999969482422,27.59000015258789,27.809999465942383,24.823863983154297,2287900,0.0,0.0
2019-10-14 00:00:00-04:00,27.549999237060547,27.670000076293945,27.200000762939453,27.399999618530273,24.457889556884766,2940400,0.0,0.0
2019-10-15 00:00:00-04:00,27.440000534057617,27.649999618530273,27.440000534057617,27.530000686645508,24.573930740356445,1700700,0.0,0.0
2019-10-16 00:00:00-04:00,27.510000228881836,27.649999618530273,27.3700008392334,27.610000610351562,24.64533805847168,1292200,0.0,0.0
2019-10-17 00:00:00-04:00,27.65999984741211,27.860000610351562,27.559999465942383,27.600000381469727,24.63641357421875,1814400,0.0,0.0
2019-10-18 00:00:00-04:00,27.469999313354492,27.739999771118164,27.469999313354492,27.59000015258789,24.62748908996582,2671300,0.0,0.0
2019-10-21 00:00:00-04:00,27.579999923706055,27.600000381469727,27.229999542236328,27.489999771118164,24.538223266601562,3054900,0.0,0.0
2019-10-22 00:00:00-04:00,27.540000915527344,27.700000762939453,27.440000534057617,27.520000457763672,24.565004348754883,1766800,0.0,0.0
2019-10-23 00:00:00-04:00,27.479999542236328,27.700000762939453,27.43000030517578,27.6299991607666,24.663188934326172,1710200,0.0,0.0
2019-10-24 00:00:00-04:00,27.600000381469727,27.860000610351562,27.530000686645508,27.709999084472656,24.734601974487305,1828500,0.0,0.0
2019-10-25 00:00:00-04:00,27.540000915527344,27.75,27.31999969482422,27.510000228881836,24.556079864501953,1817000,0.0,0.0
2019-10-28 00:00:00-04:00,27.520000457763672,27.770000457763672,27.479999542236328,27.649999618530273,24.681045532226562,1405800,0.0,0.0
2019-10-29 00:00:00-04:00,27.600000381469727,27.93000030517578,27.540000915527344,27.639999389648438,24.672122955322266,1499700,0.0,0.0
2019-10-30 00:00:00-04:00,27.719999313354492,27.920000076293945,27.5,27.899999618530273,24.904199600219727,1557200,0.0,0.0
2019-10-31 00:00:00-04:00,27.93000030517578,28.200000762939453,27.84000015258789,28.15999984741211,25.13628387451172,1992300,0.0,0.0
2019-11-01 00:00:00-04:00,28.25,28.43000030517578,28.170000076293945,28.209999084472656,25.1809139251709,1657500,0.0,0.0
2019-11-04 00:00:00-05:00,28.219999313354492,28.25,27.729999542236328,27.8700008392334,24.877422332763672,1391500,0.0,0.0
2019-11-05 00:00:00-05:00,27.90999984741211,28.239999771118164,27.790000915527344,28.030000686645508,25.02024269104004,2018300,0.0,0.0
2019-11-06 00:00:00-05:00,28.040000915527344,28.299999237060547,27.93000030517578,28.170000076293945,25.14520835876465,2862800,0.0,0.0
2019-11-07 00:00:00-05:00,30.75,32.0,29.690000534057617,29.829999923706055,26.62696075439453,5677200,0.0,0.0
2019-11-08 00:00:00-05:00,29.829999923706055,29.93000030517578,28.780000686645508,29.200000762939453,26.06461524963379,3017100,0.0,0.0
2019-11-11 00:00:00-05:00,29.149999618530273,29.329999923706055,28.959999084472656,28.989999771118164,25.877161026000977,1353900,0.0,0.0
2019-11-12 00:00:00-05:00,28.989999771118164,29.260000228881836,28.8799991607666,29.200000762939453,26.06461524963379,2080700,0.0,0.0
2019-11-13 00:00:00-05:00,29.290000915527344,29.530000686645508,29.09000015258789,29.5,26.3323974609375,1888200,0.0,0.0
2019-11-14 00:00:00-05:00,29.5,30.010000228881836,29.43000030517578,30.0,26.77871322631836,1691100,0.0,0.0
2019-11-15 00:00:00-05:00,29.959999084472656,30.079999923706055,29.770000457763672,30.020000457763672,26.79656219482422,1020200,0.0,0.0
2019-11-18 00:00:00-05:00,29.93000030517578,30.549999237060547,29.8700008392334,30.3700008392334,27.108983993530273,2356800,0.0,0.0
2019-11-19 00:00:00-05:00,30.3700008392334,30.3700008392334,29.489999771118164,30.200000762939453,26.957237243652344,2850000,0.0,0.0
2019-11-20 00:00:00-05:00,30.3799991607666,30.68000030517578,30.09000015258789,30.530000686645508,27.251802444458008,2869100,0.0,0.0
2019-11-21 00:00:00-05:00,30.450000762939453,30.65999984741211,30.15999984741211,30.6299991607666,27.341068267822266,1766300,0.0,0.0
2019-11-22 00:00:00-05:00,30.719999313354492,30.719999313354492,30.170000076293945,30.299999237060547,27.046497344970703,1191700,0.0,0.0
2019-11-25 00:00:00-05:00,30.440000534057617,30.84000015258789,30.280000686645508,30.700000762939453,27.403549194335938,2143300,0.0,0.0
2019-11-26 00:00:00-05:00,30.700000762939453,31.079999923706055,30.559999465942383,30.989999771118164,27.662410736083984,1620300,0.0,0.0
2019-11-27 00:00:00-05:00,31.059999465942383,31.309999465942383,30.889999389648438,31.209999084472656,27.85878562927246,1437400,0.0,0.0
2019-11-29 00:00:00-05:00,31.25,31.270000457763672,30.93000030517578,30.940000534057617,27.617780685424805,553100,0.0,0.0
2019-12-02 00:00:00-05:00,30.8700008392334,30.8700008392334,30.40999984741211,30.520000457763672,27.242874145507812,1753400,0.0,0.0
2019-12-03 00:00:00-05:00,30.270000457763672,30.420000076293945,29.950000762939453,30.0,26.77871322631836,2995700,0.0,0.0
2019-12-04 00:00:00-05:00,29.950000762939453,30.270000457763672,29.950000762939453,30.040000915527344,26.814416885375977,3866500,0.0,0.0
2019-12-05 00:00:00-05:00,30.190000534057617,30.190000534057617,29.190000534057617,29.190000534057617,26.055688858032227,2823100,0.0,0.0
2019-12-06 00:00:00-05:00,29.350000381469727,29.670000076293945,29.260000228881836,29.290000915527344,26.14495086669922,1826900,0.0,0.0
2019-12-09 00:00:00-05:00,29.25,29.399999618530273,29.1299991607666,29.190000534057617,26.055688858032227,1651600,0.0,0.0
2019-12-10 00:00:00-05:00,29.149999618530273,29.25,28.959999084472656,29.15999984741211,26.028905868530273,2746800,0.0,0.0
2019-12-11 00:00:00-05:00,29.1200008392334,29.200000762939453,28.760000228881836,28.829999923706055,25.73434066772461,1348500,0.0,0.0
2019-12-12 00:00:00-05:00,29.190000534057617,29.190000534057617,28.719999313354492,28.780000686645508,25.689714431762695,1651600,0.0,0.0
2019-12-13 00:00:00-05:00,28.690000534057617,28.8700008392334,28.65999984741211,28.760000228881836,25.671857833862305,1174400,0.0,0.0
2019-12-16 00:00:00-05:00,28.760000228881836,28.920000076293945,28.670000076293945,28.899999618530273,25.796823501586914,3097600,0.0,0.0
2019-12-17 00:00:00-05:00,28.780000686645508,29.09000015258789,28.780000686645508,28.889999389648438,25.78789710998535,1782900,0.0,0.0
2019-12-18 00:00:00-05:00,28.8700008392334,29.010000228881836,28.43000030517578,28.56999969482422,25.50225830078125,1773500,0.0,0.0
2019-12-19 00:00:00-05:00,28.549999237060547,28.770000457763672,28.440000534057617,28.530000686645508,25.466554641723633,2378500,0.0,0.0
2019-12-20 00:00:00-05:00,28.6200008392334,29.030000686645508,28.549999237060547,28.8700008392334,25.770048141479492,4120100,0.0,0.0
2019-12-23 00:00:00-05:00,28.90999984741211,29.040000915527344,28.719999313354492,28.809999465942383,25.716489791870117,1455800,0.0,0.0
2019-12-24 00:00:00-05:00,28.829999923706055,28.8700008392334,28.649999618530273,28.649999618530273,25.573671340942383,575900,0.0,0.0
2019-12-26 00:00:00-05:00,28.65999984741211,28.84000015258789,28.6200008392334,28.81999969482422,25.725414276123047,857100,0.0,0.0
2019-12-27 00:00:00-05:00,28.90999984741211,28.920000076293945,28.75,28.84000015258789,25.74326515197754,720700,0.0,0.0
2019-12-30 00:00:00-05:00,28.799999237060547,28.969999313354492,28.739999771118164,28.8700008392334,25.770048141479492,1060500,0.0,0.0
2019-12-31 00:00:00-05:00,28.81999969482422,29.049999237060547,28.81999969482422,28.950000762939453,25.841453552246094,1366400,0.0,0.0
2020-01-02 00:00:00-05:00,28.889999389648438,28.899999618530273,28.59000015258789,28.739999771118164,25.787620544433594,1924300,0.15,0.0
2020-01-03 00:00:00-05:00,28.559999465942383,28.8700008392334,28.5,28.809999465942383,25.850433349609375,1129000,0.0,0.0
2020-01-06 00:00:00-05:00,28.6299991607666,29.030000686645508,28.6299991607666,29.0,26.020912170410156,1783500,0.0,0.0
2020-01-07 00:00:00-05:00,28.8700008392334,29.020000457763672,28.18000030517578,28.200000762939453,25.3030948638916,1272800,0.0,0.0
2020-01-08 00:00:00-05:00,28.200000762939453,28.34000015258789,27.739999771118164,27.760000228881836,24.90829086303711,1931800,0.0,0.0
2020-01-09 00:00:00-05:00,27.84000015258789,28.059999465942383,27.809999465942383,27.8700008392334,25.00699234008789,4952100,0.0,0.0
2020-01-10 00:00:00-05:00,27.850000381469727,28.34000015258789,27.850000381469727,27.8799991607666,25.01596450805664,7271400,0.0,0.0
2020-01-13 00:00:00-05:00,27.829999923706055,27.959999084472656,27.75,27.799999237060547,24.944181442260742,3240300,0.0,0.0
2020-01-14 00:00:00-05:00,27.719999313354492,27.84000015258789,27.350000381469727,27.600000381469727,24.764732360839844,2660500,0.0,0.0
2020-01-15 00:00:00-05:00,27.6200008392334,28.18000030517578,27.600000381469727,27.860000610351562,24.998016357421875,2417700,0.0,0.0
2020-01-16 00:00:00-05:00,27.940000534057617,28.09000015258789,27.559999465942383,27.6200008392334,24.78267478942871,4704800,0.0,0.0
2020-01-17 00:00:00-05:00,27.6200008392334,27.940000534057617,27.600000381469727,27.670000076293945,24.827539443969727,4545400,0.0,0.0
2020-01-21 00:00:00-05:00,27.3799991607666,27.59000015258789,27.079999923706055,27.100000381469727,24.31609535217285,2973800,0.0,0.0
2020-01-22 00:00:00-05:00,27.15999984741211,28.110000610351562,27.15999984741211,28.030000686645508,25.150556564331055,8292600,0.0,0.0
2020-01-23 00:00:00-05:00,27.540000915527344,27.81999969482422,27.139999389648438,27.770000457763672,24.917264938354492,5988100,0.0,0.0
2020-01-24 00:00:00-05:00,27.850000381469727,28.1299991607666,27.6299991607666,28.040000915527344,25.159526824951172,4623300,0.0,0.0
2020-01-27 00:00:00-05:00,27.65999984741211,28.1200008392334,27.639999389648438,28.030000686645508,25.150556564331055,3130200,0.0,0.0
2020-01-28 00:00:00-05:00,28.049999237060547,28.56999969482422,28.010000228881836,28.540000915527344,25.608163833618164,3022600,0.0,0.0
2020-01-29 00:00:00-05:00,28.56999969482422,28.84000015258789,28.489999771118164,28.549999237060547,25.617136001586914,2287700,0.0,0.0
2020-01-30 00:00:00-05:00,28.510000228881836,28.809999465942383,28.459999084472656,28.65999984741211,25.715837478637695,2450400,0.0,0.0
2020-01-31 00:00:00-05:00,28.700000762939453,28.8700008392334,28.479999542236328,28.530000686645508,25.599191665649414,2895100,0.0,0.0
2020-02-03 00:00:00-05:00,28.479999542236328,28.799999237060547,28.440000534057617,28.68000030517578,25.733787536621094,1246600,0.0,0.0
2020-02-04 00:00:00-05:00,28.93000030517578,29.020000457763672,28.670000076293945,28.670000076293945,25.724807739257812,1261500,0.0,0.0
2020-02-05 00:00:00-05:00,28.799999237060547,28.959999084472656,28.6299991607666,28.690000534057617,25.742759704589844,905700,0.0,0.0
2020-02-06 00:00:00-05:00,28.760000228881836,28.969999313354492,28.43000030517578,28.559999465942383,25.626113891601562,1757900,0.0,0.0
2020-02-07 00:00:00-05:00,28.5,28.639999389648438,28.459999084472656,28.56999969482422,25.635082244873047,1676300,0.0,0.0
2020-02-10 00:00:00-05:00,28.5,28.75,28.450000762939453,28.709999084472656,25.760700225830078,2560700,0.0,0.0
2020-02-11 00:00:00-05:00,28.75,28.860000610351562,28.639999389648438,28.670000076293945,25.724807739257812,1377500,0.0,0.0
2020-02-12 00:00:00-05:00,28.65999984741211,28.760000228881836,28.469999313354492,28.639999389648438,25.697891235351562,1537000,0.0,0.0
2020-02-13 00:00:00-05:00,28.450000762939453,28.780000686645508,28.440000534057617,28.579999923706055,25.644058227539062,2146200,0.0,0.0
2020-02-14 00:00:00-05:00,28.649999618530273,28.979999542236328,28.579999923706055,28.8700008392334,25.904266357421875,1161500,0.0,0.0
2020-02-18 00:00:00-05:00,28.780000686645508,29.170000076293945,28.780000686645508,28.8700008392334,25.904266357421875,3361200,0.0,0.0
2020-02-19 00:00:00-05:00,28.90999984741211,29.059999465942383,28.799999237060547,28.850000381469727,25.886320114135742,1469300,0.0,0.0
2020-02-20 00:00:00-05:00,28.829999923706055,29.329999923706055,28.799999237060547,29.299999237060547,26.29009246826172,1646400,0.0,0.0
2020-02-21 00:00:00-05:00,29.329999923706055,29.549999237060547,29.06999969482422,29.5,26.469547271728516,1480700,0.0,0.0
2020-02-24 00:00:00-05:00,29.200000762939453,29.420000076293945,28.979999542236328,29.139999389648438,26.146526336669922,1488600,0.0,0.0
2020-02-25 00:00:00-05:00,29.219999313354492,29.3799991607666,28.399999618530273,28.920000076293945,25.949132919311523,3449300,0.0,0.0
2020-02-26 00:00:00-05:00,29.059999465942383,29.420000076293945,28.5,28.729999542236328,25.77865219116211,3278400,0.0,0.0
2020-02-27 00:00:00-05:00,27.700000762939453,28.84000015258789,27.5,28.239999771118164,25.338985443115234,7680500,0.0,0.0
2020-02-28 00:00:00-05:00,27.84000015258789,28.0,26.770000457763672,27.8799991607666,25.01596450805664,4177300,0.0,0.0
2020-03-02 00:00:00-05:00,27.899999618530273,28.290000915527344,27.440000534057617,28.260000228881836,25.356931686401367,4619000,0.0,0.0
2020-03-03 00:00:00-05:00,28.260000228881836,28.510000228881836,27.5,27.549999237060547,24.71986961364746,5727000,0.0,0.0
2020-03-04 00:00:00-05:00,27.920000076293945,28.110000610351562,27.440000534057617,27.770000457763672,24.917264938354492,9166200,0.0,0.0
2020-03-05 00:00:00-05:00,27.110000610351562,27.270000457763672,26.5,27.0,24.22636604309082,23735700,0.0,0.0
2020-03-06 00:00:00-05:00,26.3700008392334,26.65999984741211,26.110000610351562,26.6299991607666,23.89437484741211,7347000,0.0,0.0
2020-03-09 00:00:00-04:00,25.739999771118164,26.09000015258789,21.3799991607666,24.450000762939453,21.938323974609375,7682500,0.0,0.0
2020-03-10 00:00:00-04:00,25.1299991607666,25.40999984741211,23.3700008392334,25.25,22.65613555908203,6805500,0.0,0.0
2020-03-11 00:00:00-04:00,24.719999313354492,25.079999923706055,24.049999237060547,24.510000228881836,21.992155075073242,5671100,0.0,0.0
2020-03-12 00:00:00-04:00,23.450000762939453,24.049999237060547,22.260000228881836,22.989999771118164,20.628305435180664,8118600,0.0,0.0
2020-03-13 00:00:00-04:00,23.75,24.059999465942383,22.549999237060547,23.469999313354492,21.058996200561523,6647800,0.0,0.0
2020-03-16 00:00:00-04:00,21.06999969482422,21.889999389648438,19.559999465942383,19.600000381469727,17.5865478515625,5986800,0.0,0.0
2020-03-17 00:00:00-04:00,20.020000457763672,20.43000030517578,19.030000686645508,20.31999969482422,18.232585906982422,8502400,0.0,0.0
2020-03-18 00:00:00-04:00,19.309999465942383,20.149999618530273,18.979999542236328,19.90999984741211,17.864700317382812,6961900,0.0,0.0
2020-03-19 00:00:00-04:00,19.899999618530273,24.639999389648438,19.899999618530273,24.31999969482422,21.821672439575195,7464000,0.0,0.0
2020-03-20 00:00:00-04:00,24.56999969482422,25.020000457763672,22.719999313354492,23.530000686645508,21.11283302307129,6202700,0.0,0.0
2020-03-23 00:00:00-04:00,23.280000686645508,23.739999771118164,22.809999465942383,23.18000030517578,20.798784255981445,4999400,0.0,0.0
2020-03-24 00:00:00-04:00,24.09000015258789,24.770000457763672,23.290000915527344,23.889999389648438,21.43584632873535,6757500,0.0,0.0
2020-03-25 00:00:00-04:00,23.950000762939453,25.700000762939453,23.639999389648438,25.0,22.431819915771484,4848500,0.0,0.0
2020-03-26 00:00:00-04:00,24.84000015258789,25.8799991607666,24.34000015258789,24.790000915527344,22.243392944335938,5624000,0.0,0.0
2020-03-27 00:00:00-04:00,24.059999465942383,24.790000915527344,23.860000610351562,24.3799991607666,21.87550926208496,2859400,0.0,0.0
2020-03-30 00:00:00-04:00,24.59000015258789,24.8700008392334,24.030000686645508,24.780000686645508,22.234418869018555,3701000,0.0,0.0
2020-03-31 00:00:00-04:00,24.40999984741211,24.760000228881836,24.190000534057617,24.270000457763672,21.77680778503418,2426900,0.0,0.0
2020-04-01 00:00:00-04:00,23.700000762939453,24.190000534057617,23.43000030517578,23.65999984741211,21.229473114013672,3029700,0.0,0.0
2020-04-02 00:00:00-04:00,23.350000381469727,23.959999084472656,23.290000915527344,23.860000610351562,21.54552459716797,4718200,0.15,0.0
2020-04-03 00:00:00-04:00,23.739999771118164,23.920000076293945,23.420000076293945,23.799999237060547,21.49134063720703,3995000,0.0,0.0
2020-04-06 00:00:00-04:00,24.3700008392334,24.739999771118164,24.209999084472656,24.59000015258789,22.204710006713867,2553200,0.0,0.0
2020-04-07 00:00:00-04:00,24.90999984741211,26.790000915527344,24.889999389648438,25.90999984741211,23.39667320251465,4683100,0.0,0.0
2020-04-08 00:00:00-04:00,25.969999313354492,26.790000915527344,25.6299991607666,26.610000610351562,24.028770446777344,1299700,0.0,0.0
2020-04-09 00:00:00-04:00,26.799999237060547,27.600000381469727,26.459999084472656,26.860000610351562,24.2545166015625,2353600,0.0,0.0
2020-04-13 00:00:00-04:00,26.65999984741211,26.860000610351562,26.219999313354492,26.329999923706055,23.775928497314453,1233200,0.0,0.0
2020-04-14 00:00:00-04:00,26.559999465942383,27.81999969482422,26.3700008392334,27.489999771118164,24.823402404785156,2299000,0.0,0.0
2020-04-15 00:00:00-04:00,27.049999237060547,27.3700008392334,26.729999542236328,26.84000015258789,24.2364559173584,1242400,0.0,0.0
2020-04-16 00:00:00-04:00,27.139999389648438,27.139999389648438,26.56999969482422,26.809999465942383,24.209367752075195,2851200,0.0,0.0
2020-04-17 00:00:00-04:00,27.149999618530273,27.309999465942383,25.950000762939453,26.149999618530273,23.613384246826172,4408300,0.0,0.0
2020-04-20 00:00:00-04:00,25.8700008392334,26.329999923706055,25.68000030517578,26.020000457763672,23.495996475219727,1934200,0.0,0.0
2020-04-21 00:00:00-04:00,25.6200008392334,25.829999923706055,25.270000457763672,25.649999618530273,23.161888122558594,2723300,0.0,0.0
2020-04-22 00:00:00-04:00,25.829999923706055,26.700000762939453,25.799999237060547,26.540000915527344,23.96556282043457,2399400,0.0,0.0
2020-04-23 00:00:00-04:00,26.479999542236328,26.59000015258789,26.059999465942383,26.170000076293945,23.631450653076172,1750000,0.0,0.0
2020-04-24 00:00:00-04:00,26.290000915527344,26.450000762939453,25.899999618530273,26.290000915527344,23.739805221557617,2766500,0.0,0.0
2020-04-27 00:00:00-04:00,27.15999984741211,27.25,25.739999771118164,25.860000610351562,23.351518630981445,6376300,0.0,0.0
2020-04-28 00:00:00-04:00,28.0,28.0,26.8799991607666,27.110000610351562,24.480266571044922,5411000,0.0,0.0
2020-04-29 00:00:00-04:00,27.100000381469727,27.389999389648438,26.260000228881836,26.690000534057617,24.101003646850586,2875700,0.0,0.0
2020-04-30 00:00:00-04:00,26.6200008392334,26.770000457763672,26.15999984741211,26.459999084472656,23.8933162689209,2849500,0.0,0.0
2020-05-01 00:00:00-04:00,26.25,26.3700008392334,25.729999542236328,25.899999618530273,23.387636184692383,1449400,0.0,0.0
2020-05-04 00:00:00-04:00,25.549999237060547,26.059999465942383,25.549999237060547,26.020000457763672,23.495996475219727,1484000,0.0,0.0
2020-05-05 00:00:00-04:00,26.059999465942383,26.510000228881836,26.059999465942383,26.260000228881836,23.71272087097168,1485800,0.0,0.0
2020-05-06 00:00:00-04:00,26.510000228881836,27.010000228881836,26.459999084472656,26.719999313354492,24.12809944152832,2545200,0.0,0.0
2020-05-07 00:00:00-04:00,26.579999923706055,26.90999984741211,26.149999618530273,26.360000610351562,23.803016662597656,5159500,0.0,0.0
2020-05-08 00:00:00-04:00,26.65999984741211,26.770000457763672,26.290000915527344,26.34000015258789,23.784955978393555,2578800,0.0,0.0
2020-05-11 00:00:00-04:00,26.329999923706055,27.030000686645508,26.1200008392334,26.93000030517578,24.317726135253906,4815700,0.0,0.0
2020-05-12 00:00:00-04:00,27.200000762939453,27.239999771118164,26.520000457763672,26.59000015258789,24.010704040527344,3109800,0.0,0.0
2020-05-13 00:00:00-04:00,26.950000762939453,27.100000381469727,26.25,26.420000076293945,23.857196807861328,11308700,0.0,0.0
2020-05-14 00:00:00-04:00,25.979999542236328,26.399999618530273,25.90999984741211,26.3700008392334,23.812049865722656,3036800,0.0,0.0
2020-05-15 00:00:00-04:00,26.479999542236328,26.690000534057617,26.260000228881836,26.299999237060547,23.748838424682617,2256600,0.0,0.0
2020-05-18 00:00:00-04:00,26.760000228881836,27.020000457763672,26.600000381469727,26.959999084472656,24.34481430053711,4420200,0.0,0.0
2020-05-19 00:00:00-04:00,27.010000228881836,27.479999542236328,27.010000228881836,27.219999313354492,24.5795955657959,4120800,0.0,0.0
2020-05-20 00:00:00-04:00,27.479999542236328,27.860000610351562,27.459999084472656,27.690000534057617,25.004005432128906,2507900,0.0,0.0
2020-05-21 00:00:00-04:00,26.8799991607666,27.18000030517578,26.739999771118164,26.8799991607666,24.272573471069336,9681200,0.0,0.0
2020-05-22 00:00:00-04:00,26.979999542236328,27.299999237060547,26.850000381469727,27.15999984741211,24.525413513183594,12958100,0.0,0.0
2020-05-26 00:00:00-04:00,27.520000457763672,27.579999923706055,26.920000076293945,26.93000030517578,24.317726135253906,6830300,0.0,0.0
2020-05-27 00:00:00-04:00,27.09000015258789,27.81999969482422,26.8700008392334,27.770000457763672,25.076242446899414,6696200,0.0,0.0
2020-05-28 00:00:00-04:00,28.0,28.450000762939453,27.770000457763672,27.780000686645508,25.08527374267578,5391700,0.0,0.0
2020-05-29 00:00:00-04:00,27.809999465942383,28.1200008392334,27.479999542236328,27.920000076293945,25.211688995361328,23927000,0.0,0.0
2020-06-01 00:00:00-04:00,28.18000030517578,28.489999771118164,28.06999969482422,28.360000610351562,25.609012603759766,4632000,0.0,0.0
2020-06-02 00:00:00-04:00,28.440000534057617,28.559999465942383,27.93000030517578,28.059999465942383,25.338109970092773,3107500,0.0,0.0
2020-06-03 00:00:00-04:00,28.229999542236328,28.920000076293945,28.18000030517578,28.469999313354492,25.708341598510742,5691400,0.0,0.0
2020-06-04 00:00:00-04:00,28.329999923706055,28.670000076293945,28.229999542236328,28.420000076293945,25.663192749023438,9260300,0.0,0.0
2020-06-05 00:00:00-04:00,28.610000610351562,29.219999313354492,28.5,28.690000534057617,25.907001495361328,11674100,0.0,0.0
2020-06-08 00:00:00-04:00,28.709999084472656,28.709999084472656,28.260000228881836,28.43000030517578,25.67222023010254,3689900,0.0,0.0
2020-06-09 00:00:00-04:00,28.219999313354492,28.56999969482422,27.959999084472656,28.329999923706055,25.581926345825195,5101600,0.0,0.0
2020-06-10 00:00:00-04:00,28.420000076293945,28.75,28.229999542236328,28.5,25.73543357849121,7828800,0.0,0.0
2020-06-11 00:00:00-04:00,28.889999389648438,29.239999771118164,28.219999313354492,28.34000015258789,25.590951919555664,3353900,0.0,0.0
2020-06-12 00:00:00-04:00,28.700000762939453,28.850000381469727,27.639999389648438,28.1200008392334,25.392295837402344,4435600,0.0,0.0
2020-06-15 00:00:00-04:00,27.809999465942383,28.600000381469727,27.649999618530273,28.579999923706055,25.807676315307617,2812400,0.0,0.0
2020-06-16 00:00:00-04:00,29.190000534057617,29.299999237060547,28.329999923706055,28.639999389648438,25.861848831176758,3619800,0.0,0.0
2020-06-17 00:00:00-04:00,28.6299991607666,29.100000381469727,28.56999969482422,28.739999771118164,25.952157974243164,1990600,0.0,0.0
2020-06-18 00:00:00-04:00,28.649999618530273,29.09000015258789,28.649999618530273,29.059999465942383,26.241113662719727,1618000,0.0,0.0
2020-06-19 00:00:00-04:00,29.31999969482422,29.459999084472656,28.700000762939453,28.709999084472656,25.9250545501709,3886000,0.0,0.0
2020-06-22 00:00:00-04:00,28.700000762939453,29.209999084472656,28.59000015258789,29.190000534057617,26.35850715637207,2603600,0.0,0.0
2020-06-23 00:00:00-04:00,29.290000915527344,29.579999923706055,29.020000457763672,29.030000686645508,26.214017868041992,2898300,0.0,0.0
2020-06-24 00:00:00-04:00,28.90999984741211,28.969999313354492,28.25,28.399999618530273,25.645132064819336,2162000,0.0,0.0
2020-06-25 00:00:00-04:00,28.3700008392334,28.600000381469727,28.18000030517578,28.399999618530273,25.645132064819336,5781400,0.0,0.0
2020-06-26 00:00:00-04:00,28.360000610351562,28.59000015258789,28.059999465942383,28.219999313354492,25.48259162902832,5824200,0.0,0.0
2020-06-29 00:00:00-04:00,28.34000015258789,28.479999542236328,27.920000076293945,28.299999237060547,25.554834365844727,2370900,0.0,0.0
2020-06-30 00:00:00-04:00,28.280000686645508,28.450000762939453,28.139999389648438,28.399999618530273,25.645132064819336,3112000,0.0,0.0
2020-07-01 00:00:00-04:00,28.360000610351562,28.770000457763672,28.31999969482422,28.670000076293945,26.02640724182129,2061500,0.15,0.0
2020-07-02 00:00:00-04:00,28.860000610351562,28.860000610351562,28.450000762939453,28.530000686645508,25.899314880371094,2339000,0.0,0.0
2020-07-06 00:00:00-04:00,28.649999618530273,28.729999542236328,28.34000015258789,28.559999465942383,25.926546096801758,1844500,0.0,0.0
2020-07-07 00:00:00-04:00,28.6299991607666,29.5,28.56999969482422,29.1200008392334,26.43491554260254,3496200,0.0,0.0
2020-07-08 00:00:00-04:00,29.0,29.06999969482422,28.450000762939453,28.610000610351562,25.971939086914062,2688100,0.0,0.0
2020-07-09 00:00:00-04:00,29.260000228881836,29.899999618530273,29.0,29.0,26.32597541809082,4159100,0.0,0.0
2020-07-10 00:00:00-04:00,29.030000686645508,29.209999084472656,28.760000228881836,29.200000762939453,26.50753402709961,1842600,0.0,0.0
2020-07-13 00:00:00-04:00,29.31999969482422,29.420000076293945,28.8799991607666,28.920000076293945,26.253353118896484,1981800,0.0,0.0
2020-07-14 00:00:00-04:00,28.809999465942383,29.3799991607666,28.75,29.34000015258789,26.634626388549805,1370300,0.0,0.0
2020-07-15 00:00:00-04:00,29.540000915527344,29.600000381469727,29.270000457763672,29.420000076293945,26.70724868774414,1545000,0.0,0.0
2020-07-16 00:00:00-04:00,29.450000762939453,29.65999984741211,29.31999969482422,29.559999465942383,26.834339141845703,1414800,0.0,0.0
2020-07-17 00:00:00-04:00,29.56999969482422,29.799999237060547,29.420000076293945,29.780000686645508,27.034053802490234,1973600,0.0,0.0
2020-07-20 00:00:00-04:00,29.780000686645508,29.950000762939453,29.690000534057617,29.770000457763672,27.024980545043945,2022400,0.0,0.0
2020-07-21 00:00:00-04:00,30.0,30.0,29.68000030517578,29.8799991607666,27.124832153320312,2326600,0.0,0.0
2020-07-22 00:00:00-04:00,30.030000686645508,30.3700008392334,29.84000015258789,30.299999237060547,27.5061092376709,1884900,0.0,0.0
2020-07-23 00:00:00-04:00,30.299999237060547,30.420000076293945,30.15999984741211,30.270000457763672,27.47887420654297,1435700,0.0,0.0
2020-07-24 00:00:00-04:00,30.15999984741211,30.3700008392334,30.049999237060547,30.34000015258789,27.542415618896484,999400,0.0,0.0
2020-07-27 00:00:00-04:00,30.540000915527344,30.969999313354492,30.489999771118164,30.959999084472656,28.105249404907227,1742900,0.0,0.0
2020-07-28 00:00:00-04:00,31.0,31.100000381469727,30.719999313354492,30.889999389648438,28.041702270507812,2406400,0.0,0.0
2020-07-29 00:00:00-04:00,31.18000030517578,31.469999313354492,30.959999084472656,31.260000228881836,28.377588272094727,2810100,0.0,0.0
2020-07-30 00:00:00-04:00,30.920000076293945,31.0,29.989999771118164,30.770000457763672,27.93276596069336,3639100,0.0,0.0
2020-07-31 00:00:00-04:00,31.190000534057617,31.25,30.420000076293945,30.59000015258789,27.769365310668945,3826100,0.0,0.0
2020-08-03 00:00:00-04:00,30.010000228881836,30.219999313354492,29.670000076293945,29.920000076293945,27.161144256591797,6314700,0.0,0.0
2020-08-04 00:00:00-04:00,29.809999465942383,30.1299991607666,29.780000686645508,29.950000762939453,27.188377380371094,2748500,0.0,0.0
2020-08-05 00:00:00-04:00,29.969999313354492,30.010000228881836,29.850000381469727,29.93000030517578,27.17022132873535,2765500,0.0,0.0
2020-08-06 00:00:00-04:00,29.979999542236328,29.979999542236328,29.739999771118164,29.829999923706055,27.079444885253906,1803300,0.0,0.0
2020-08-07 00:00:00-04:00,29.920000076293945,29.989999771118164,29.549999237060547,29.6299991607666,26.89788055419922,2369100,0.0,0.0
2020-08-10 00:00:00-04:00,29.489999771118164,29.829999923706055,29.329999923706055,29.760000228881836,27.015892028808594,3145500,0.0,0.0
2020-08-11 00:00:00-04:00,29.770000457763672,29.940000534057617,29.479999542236328,29.56999969482422,26.84341812133789,2590600,0.0,0.0
2020-08-12 00:00:00-04:00,29.729999542236328,30.280000686645508,29.6299991607666,30.110000610351562,27.3336238861084,2832800,0.0,0.0
2020-08-13 00:00:00-04:00,30.15999984741211,30.540000915527344,30.09000015258789,30.15999984741211,27.379016876220703,2916600,0.0,0.0
2020-08-14 00:00:00-04:00,30.170000076293945,30.170000076293945,29.760000228881836,29.889999389648438,27.133909225463867,3783200,0.0,0.0
2020-08-17 00:00:00-04:00,29.899999618530273,30.149999618530273,29.729999542236328,29.75,27.00682258605957,1970500,0.0,0.0
2020-08-18 00:00:00-04:00,28.739999771118164,29.260000228881836,28.350000381469727,29.100000381469727,26.41675567626953,22699100,0.0,0.0
2020-08-19 00:00:00-04:00,29.15999984741211,29.639999389648438,29.149999618530273,29.34000015258789,26.634626388549805,13832900,0.0,0.0
2020-08-20 00:00:00-04:00,29.149999618530273,29.43000030517578,29.010000228881836,29.190000534057617,26.498458862304688,8387400,0.0,0.0
2020-08-21 00:00:00-04:00,29.200000762939453,29.200000762939453,28.850000381469727,28.93000030517578,26.262428283691406,5055700,0.0,0.0
2020-08-24 00:00:00-04:00,28.989999771118164,29.190000534057617,28.81999969482422,29.15999984741211,26.471223831176758,4020200,0.0,0.0
2020-08-25 00:00:00-04:00,29.170000076293945,29.31999969482422,29.079999923706055,29.299999237060547,26.598312377929688,1875200,0.0,0.0
2020-08-26 00:00:00-04:00,29.90999984741211,30.059999465942383,29.59000015258789,29.799999237060547,27.052209854125977,7864100,0.0,0.0
2020-08-27 00:00:00-04:00,29.920000076293945,30.229999542236328,29.809999465942383,29.93000030517578,27.17022132873535,4615200,0.0,0.0
2020-08-28 00:00:00-04:00,30.0,30.09000015258789,29.68000030517578,30.06999969482422,27.297313690185547,2795100,0.0,0.0
2020-08-31 00:00:00-04:00,30.100000381469727,30.18000030517578,29.829999923706055,29.829999923706055,27.079444885253906,2524000,0.0,0.0
2020-09-01 00:00:00-04:00,29.920000076293945,30.030000686645508,29.790000915527344,29.950000762939453,27.188377380371094,4106800,0.0,0.0
2020-09-02 00:00:00-04:00,30.0,30.479999542236328,29.969999313354492,30.399999618530273,27.596885681152344,4358400,0.0,0.0
2020-09-03 00:00:00-04:00,30.459999084472656,30.559999465942383,29.59000015258789,29.799999237060547,27.052209854125977,3799800,0.0,0.0
2020-09-04 00:00:00-04:00,29.84000015258789,29.989999771118164,29.049999237060547,29.540000915527344,26.816184997558594,3141500,0.0,0.0
2020-09-08 00:00:00-04:00,29.360000610351562,29.450000762939453,28.6299991607666,28.860000610351562,26.198884963989258,3700700,0.0,0.0
2020-09-09 00:00:00-04:00,29.030000686645508,29.690000534057617,28.93000030517578,29.520000457763672,26.79802703857422,4140500,0.0,0.0
2020-09-10 00:00:00-04:00,28.979999542236328,29.079999923706055,28.510000228881836,28.530000686645508,25.899314880371094,9679500,0.0,0.0
2020-09-11 00:00:00-04:00,28.600000381469727,28.989999771118164,28.469999313354492,28.829999923706055,26.171649932861328,5990700,0.0,0.0
2020-09-14 00:00:00-04:00,28.989999771118164,29.079999923706055,28.739999771118164,28.809999465942383,26.15349578857422,3960300,0.0,0.0
2020-09-15 00:00:00-04:00,28.93000030517578,29.1200008392334,28.75,28.799999237060547,26.14441680908203,3510700,0.0,0.0
2020-09-16 00:00:00-04:00,28.899999618530273,28.989999771118164,28.399999618530273,28.43000030517578,25.80853271484375,2987600,0.0,0.0
2020-09-17 00:00:00-04:00,28.149999618530273,28.549999237060547,28.1200008392334,28.309999465942383,25.699600219726562,3468100,0.0,0.0
2020-09-18 00:00:00-04:00,28.43000030517578,28.43000030517578,27.8700008392334,28.049999237060547,25.463573455810547,5803600,0.0,0.0
2020-09-21 00:00:00-04:00,27.760000228881836,27.940000534057617,27.43000030517578,27.8700008392334,25.300168991088867,6586500,0.0,0.0
2020-09-22 00:00:00-04:00,27.979999542236328,28.219999313354492,27.770000457763672,27.850000381469727,25.282012939453125,5514300,0.0,0.0
2020-09-23 00:00:00-04:00,27.93000030517578,28.059999465942383,27.15999984741211,27.190000534057617,24.682872772216797,2376200,0.0,0.0
2020-09-24 00:00:00-04:00,27.3700008392334,27.520000457763672,27.0,27.260000228881836,24.746417999267578,3197200,0.0,0.0
2020-09-25 00:00:00-04:00,27.139999389648438,27.950000762939453,27.100000381469727,27.8799991607666,25.30925178527832,4276600,0.0,0.0
2020-09-28 00:00:00-04:00,28.110000610351562,28.260000228881836,27.81999969482422,27.84000015258789,25.27293586730957,2813500,0.0,0.0
2020-09-29 00:00:00-04:00,27.979999542236328,27.979999542236328,27.09000015258789,27.110000610351562,24.61025047302246,4577000,0.0,0.0
2020-09-30 00:00:00-04:00,27.139999389648438,27.6200008392334,27.139999389648438,27.600000381469727,25.05506706237793,6646100,0.0,0.0
2020-10-01 00:00:00-04:00,27.59000015258789,28.200000762939453,27.3799991607666,28.010000228881836,25.566211700439453,4908200,0.15,0.0
2020-10-02 00:00:00-04:00,27.6200008392334,28.190000534057617,27.6200008392334,28.09000015258789,25.639230728149414,3902600,0.0,0.0
2020-10-05 00:00:00-04:00,28.299999237060547,28.389999389648438,27.610000610351562,27.670000076293945,25.255870819091797,6182900,0.0,0.0
2020-10-06 00:00:00-04:00,27.65999984741211,28.219999313354492,27.610000610351562,28.030000686645508,25.584463119506836,5120800,0.0,0.0
2020-10-07 00:00:00-04:00,28.219999313354492,28.68000030517578,28.110000610351562,28.600000381469727,26.104732513427734,3493700,0.0,0.0
2020-10-08 00:00:00-04:00,28.68000030517578,28.899999618530273,28.559999465942383,28.700000762939453,26.196006774902344,2891800,0.0,0.0
2020-10-09 00:00:00-04:00,28.81999969482422,29.299999237060547,28.649999618530273,29.25,26.698020935058594,5359300,0.0,0.0
2020-10-12 00:00:00-04:00,30.100000381469727,30.31999969482422,29.75,29.799999237060547,27.20003890991211,6856800,0.0,0.0
2020-10-13 00:00:00-04:00,29.610000610351562,30.020000457763672,29.540000915527344,29.829999923706055,27.22742462158203,4424200,0.0,0.0
2020-10-14 00:00:00-04:00,29.940000534057617,30.110000610351562,29.540000915527344,29.670000076293945,27.081382751464844,5586100,0.0,0.0
2020-10-15 00:00:00-04:00,29.40999984741211,29.709999084472656,29.309999465942383,29.440000534057617,26.87144660949707,4350400,0.0,0.0
2020-10-16 00:00:00-04:00,29.3700008392334,30.0,29.270000457763672,29.760000228881836,27.16352653503418,56689800,0.0,0.0
2020-10-19 00:00:00-04:00,29.700000762939453,30.139999389648438,29.110000610351562,29.200000762939453,26.652387619018555,6506400,0.0,0.0
2020-10-20 00:00:00-04:00,29.469999313354492,29.670000076293945,29.229999542236328,29.229999542236328,26.679767608642578,3726800,0.0,0.0
2020-10-21 00:00:00-04:00,29.0,29.329999923706055,28.799999237060547,29.15999984741211,26.61587905883789,3958500,0.0,0.0
2020-10-22 00:00:00-04:00,29.18000030517578,29.700000762939453,29.09000015258789,29.549999237060547,26.971851348876953,3770100,0.0,0.0
2020-10-23 00:00:00-04:00,29.799999237060547,29.889999389648438,29.1299991607666,29.209999084472656,26.66151237487793,4425300,0.0,0.0
2020-10-26 00:00:00-04:00,29.149999618530273,29.209999084472656,28.1200008392334,28.440000534057617,25.958696365356445,7958000,0.0,0.0
2020-10-27 00:00:00-04:00,28.5,28.760000228881836,28.299999237060547,28.600000381469727,26.104732513427734,6428500,0.0,0.0
2020-10-28 00:00:00-04:00,28.1299991607666,28.389999389648438,27.520000457763672,27.729999542236328,25.310636520385742,6262100,0.0,0.0
2020-10-29 00:00:00-04:00,27.389999389648438,27.8799991607666,27.18000030517578,27.190000534057617,24.817752838134766,5173100,0.0,0.0
2020-10-30 00:00:00-04:00,27.049999237060547,27.170000076293945,26.670000076293945,26.899999618530273,24.55305290222168,5757800,0.0,0.0
2020-11-02 00:00:00-05:00,27.299999237060547,27.549999237060547,26.719999313354492,27.040000915527344,24.680835723876953,4333500,0.0,0.0
2020-11-03 00:00:00-05:00,27.329999923706055,28.030000686645508,27.329999923706055,27.799999237060547,25.374528884887695,3558500,0.0,0.0
2020-11-04 00:00:00-05:00,28.799999237060547,28.8799991607666,28.040000915527344,28.229999542236328,25.76701545715332,5403600,0.0,0.0
2020-11-05 00:00:00-05:00,28.56999969482422,28.889999389648438,28.360000610351562,28.799999237060547,26.28727912902832,3796700,0.0,0.0
2020-11-06 00:00:00-05:00,29.020000457763672,29.020000457763672,28.530000686645508,28.65999984741211,26.159502029418945,2623000,0.0,0.0
2020-11-09 00:00:00-05:00,29.559999465942383,29.729999542236328,27.690000534057617,27.729999542236328,25.310636520385742,6770000,0.0,0.0
2020-11-10 00:00:00-05:00,27.25,28.479999542236328,27.1200008392334,28.3799991607666,25.903928756713867,6918700,0.0,0.0
2020-11-11 00:00:00-05:00,28.530000686645508,29.719999313354492,28.469999313354492,29.399999618530273,26.834936141967773,5090000,0.0,0.0
2020-11-12 00:00:00-05:00,29.510000228881836,29.540000915527344,28.790000915527344,29.049999237060547,26.515474319458008,3924100,0.0,0.0
2020-11-13 00:00:00-05:00,29.100000381469727,29.469999313354492,29.100000381469727,29.299999237060547,26.74365997314453,2348200,0.0,0.0
2020-11-16 00:00:00-05:00,29.299999237060547,29.68000030517578,29.09000015258789,29.450000762939453,26.880571365356445,5977100,0.0,0.0
2020-11-17 00:00:00-05:00,28.299999237060547,29.309999465942383,28.25,29.190000534057617,26.64325523376465,29406700,0.0,0.0
2020-11-18 00:00:00-05:00,29.450000762939453,29.760000228881836,29.290000915527344,29.510000228881836,26.935340881347656,16248300,0.0,0.0
2020-11-19 00:00:00-05:00,29.1200008392334,30.010000228881836,29.1200008392334,29.760000228881836,27.16352653503418,10576200,0.0,0.0
2020-11-20 00:00:00-05:00,29.530000686645508,30.010000228881836,29.520000457763672,29.84000015258789,27.236547470092773,3647100,0.0,0.0
2020-11-23 00:00:00-05:00,29.959999084472656,30.0,29.649999618530273,29.829999923706055,27.22742462158203,4282700,0.0,0.0
2020-11-24 00:00:00-05:00,30.0,30.100000381469727,29.860000610351562,29.889999389648438,27.282184600830078,6100900,0.0,0.0
2020-11-25 00:00:00-05:00,30.09000015258789,30.450000762939453,29.979999542236328,30.329999923706055,27.68379783630371,3985400,0.0,0.0
2020-11-27 00:00:00-05:00,30.479999542236328,30.770000457763672,30.329999923706055,30.760000228881836,28.076282501220703,2812900,0.0,0.0
2020-11-30 00:00:00-05:00,30.799999237060547,30.84000015258789,29.959999084472656,30.450000762939453,27.79332733154297,17911700,0.0,0.0
2020-12-01 00:00:00-05:00,30.6200008392334,30.670000076293945,30.290000915527344,30.450000762939453,27.79332733154297,4533000,0.0,0.0
2020-12-02 00:00:00-05:00,30.610000610351562,30.610000610351562,29.889999389648438,30.079999923706055,27.455604553222656,2982200,0.0,0.0
2020-12-03 00:00:00-05:00,30.079999923706055,30.389999389648438,29.940000534057617,30.100000381469727,27.47386360168457,2933100,0.0,0.0
2020-12-04 00:00:00-05:00,30.299999237060547,30.600000381469727,30.079999923706055,30.530000686645508,27.866348266601562,2978700,0.0,0.0
2020-12-07 00:00:00-05:00,30.520000457763672,30.84000015258789,30.479999542236328,30.709999084472656,28.0306396484375,3369500,0.0,0.0
2020-12-08 00:00:00-05:00,30.600000381469727,30.829999923706055,30.09000015258789,30.170000076293945,27.537755966186523,5886500,0.0,0.0
2020-12-09 00:00:00-05:00,30.280000686645508,30.389999389648438,30.06999969482422,30.260000228881836,27.619903564453125,5433400,0.0,0.0
2020-12-10 00:00:00-05:00,30.479999542236328,30.639999389648438,30.059999465942383,30.18000030517578,27.54688262939453,5836800,0.0,0.0
2020-12-11 00:00:00-05:00,30.229999542236328,30.459999084472656,30.010000228881836,30.360000610351562,27.7111759185791,3162800,0.0,0.0
2020-12-14 00:00:00-05:00,30.450000762939453,30.84000015258789,30.149999618530273,30.350000381469727,27.702051162719727,7516200,0.0,0.0
2020-12-15 00:00:00-05:00,30.350000381469727,30.399999618530273,29.989999771118164,30.190000534057617,27.55600929260254,5444100,0.0,0.0
2020-12-16 00:00:00-05:00,30.170000076293945,30.68000030517578,30.170000076293945,30.639999389648438,27.966747283935547,2538500,0.0,0.0
2020-12-17 00:00:00-05:00,30.6200008392334,31.18000030517578,30.6200008392334,31.1299991607666,28.41399574279785,4743800,0.0,0.0
2020-12-18 00:00:00-05:00,31.34000015258789,31.479999542236328,30.520000457763672,30.93000030517578,28.231449127197266,11345200,0.0,0.0
2020-12-21 00:00:00-05:00,30.56999969482422,30.90999984741211,30.3799991607666,30.770000457763672,28.08540916442871,3213200,0.0,0.0
2020-12-22 00:00:00-05:00,30.760000228881836,31.139999389648438,30.670000076293945,31.06999969482422,28.359233856201172,2566900,0.0,0.0
2020-12-23 00:00:00-05:00,30.770000457763672,31.739999771118164,30.690000534057617,31.610000610351562,28.852121353149414,2889300,0.0,0.0
2020-12-24 00:00:00-05:00,31.600000381469727,31.899999618530273,31.559999465942383,31.8799991607666,29.098562240600586,1668800,0.0,0.0
2020-12-28 00:00:00-05:00,32.0,32.13999938964844,31.65999984741211,31.989999771118164,29.198965072631836,2310300,0.0,0.0
2020-12-29 00:00:00-05:00,32.099998474121094,32.2400016784668,31.860000610351562,32.0,29.208097457885742,3084300,0.0,0.0
2020-12-30 00:00:00-05:00,32.040000915527344,32.220001220703125,31.790000915527344,31.81999969482422,29.04379653930664,2320200,0.0,0.0
2020-12-31 00:00:00-05:00,31.899999618530273,32.099998474121094,31.65999984741211,32.0,29.208097457885742,2692100,0.0,0.0
2021-01-04 00:00:00-05:00,32.06999969482422,32.15999984741211,31.040000915527344,31.59000015258789,28.833866119384766,4293700,0.0,0.0
2021-01-05 00:00:00-05:00,31.610000610351562,31.709999084472656,31.25,31.639999389648438,28.87950325012207,2999900,0.0,0.0
2021-01-06 00:00:00-05:00,30.829999923706055,32.060001373291016,30.809999465942383,31.760000228881836,28.989032745361328,4706700,0.0,0.0
2021-01-07 00:00:00-05:00,31.329999923706055,31.81999969482422,31.299999237060547,31.799999237060547,29.163278579711914,8330400,0.15,0.0
2021-01-08 00:00:00-05:00,31.6200008392334,32.02000045776367,31.510000228881836,32.0,29.346698760986328,4995100,0.0,0.0
2021-01-11 00:00:00-05:00,32.09000015258789,32.099998474121094,31.280000686645508,31.360000610351562,28.759763717651367,4322400,0.0,0.0
2021-01-12 00:00:00-05:00,31.690000534057617,31.709999084472656,31.139999389648438,31.360000610351562,28.759763717651367,3363900,0.0,0.0
2021-01-13 00:00:00-05:00,31.280000686645508,31.700000762939453,31.200000762939453,31.65999984741211,29.03488540649414,3429000,0.0,0.0
2021-01-14 00:00:00-05:00,31.559999465942383,31.739999771118164,31.299999237060547,31.540000915527344,28.924833297729492,4282200,0.0,0.0
2021-01-15 00:00:00-05:00,31.479999542236328,32.08000183105469,31.34000015258789,31.860000610351562,29.218299865722656,8525400,0.0,0.0
2021-01-19 00:00:00-05:00,31.860000610351562,32.099998474121094,31.610000610351562,31.81999969482422,29.181617736816406,4542800,0.0,0.0
2021-01-20 00:00:00-05:00,31.84000015258789,32.040000915527344,31.3700008392334,31.950000762939453,29.300840377807617,3344100,0.0,0.0
2021-01-21 00:00:00-05:00,31.969999313354492,31.969999313354492,31.5,31.540000915527344,28.924833297729492,2972700,0.0,0.0
2021-01-22 00:00:00-05:00,31.520000457763672,31.709999084472656,31.280000686645508,31.469999313354492,28.86063575744629,2368500,0.0,0.0
2021-01-25 00:00:00-05:00,31.469999313354492,32.220001220703125,31.450000762939453,32.029998779296875,29.374204635620117,4544100,0.0,0.0
2021-01-26 00:00:00-05:00,32.029998779296875,32.72999954223633,31.959999084472656,32.630001068115234,29.92445945739746,7078400,0.0,0.0
2021-01-27 00:00:00-05:00,32.56999969482422,33.4900016784668,32.45000076293945,33.20000076293945,30.447200775146484,10163700,0.0,0.0
2021-01-28 00:00:00-05:00,33.150001525878906,33.689998626708984,32.38999938964844,32.41999816894531,29.73186683654785,5299600,0.0,0.0
2021-01-29 00:00:00-05:00,31.850000381469727,32.58000183105469,31.760000228881836,31.799999237060547,29.163278579711914,4472700,0.0,0.0
2021-02-01 00:00:00-05:00,32.0,32.15999984741211,31.75,31.920000076293945,29.273326873779297,2986500,0.0,0.0
2021-02-02 00:00:00-05:00,31.950000762939453,32.41999816894531,31.700000762939453,31.989999771118164,29.337526321411133,4158700,0.0,0.0
2021-02-03 00:00:00-05:00,31.860000610351562,32.209999084472656,31.360000610351562,31.920000076293945,29.273326873779297,3796700,0.0,0.0
2021-02-04 00:00:00-05:00,31.860000610351562,32.31999969482422,31.6200008392334,32.29999923706055,29.62181854248047,4090800,0.0,0.0
2021-02-05 00:00:00-05:00,32.439998626708984,32.83000183105469,32.209999084472656,32.529998779296875,29.832748413085938,3576000,0.0,0.0
2021-02-08 00:00:00-05:00,32.5,32.7400016784668,31.889999389648438,32.099998474121094,29.43840217590332,4521400,0.0,0.0
2021-02-09 00:00:00-05:00,32.029998779296875,32.459999084472656,31.829999923706055,32.400001525878906,29.713529586791992,2469300,0.0,0.0
2021-02-10 00:00:00-05:00,32.599998474121094,32.630001068115234,31.8799991607666,32.029998779296875,29.374204635620117,2703500,0.0,0.0
2021-02-11 00:00:00-05:00,31.979999542236328,32.2599983215332,31.75,31.90999984741211,29.26416015625,3421500,0.0,0.0
2021-02-12 00:00:00-05:00,31.93000030517578,31.93000030517578,31.549999237060547,31.770000457763672,29.135766983032227,3497800,0.0,0.0
2021-02-16 00:00:00-05:00,31.75,31.799999237060547,31.260000228881836,31.420000076293945,28.814786911010742,3841500,0.0,0.0
2021-02-17 00:00:00-05:00,31.520000457763672,31.670000076293945,31.260000228881836,31.65999984741211,29.03488540649414,4298100,0.0,0.0
2021-02-18 00:00:00-05:00,31.510000228881836,31.780000686645508,31.260000228881836,31.739999771118164,29.10825538635254,3697300,0.0,0.0
2021-02-19 00:00:00-05:00,31.600000381469727,31.809999465942383,31.18000030517578,31.239999771118164,28.649715423583984,3174300,0.0,0.0
2021-02-22 00:00:00-05:00,31.260000228881836,31.760000228881836,31.059999465942383,31.68000030517578,29.0532283782959,5655800,0.0,0.0
2021-02-23 00:00:00-05:00,31.940000534057617,32.2400016784668,31.360000610351562,31.790000915527344,29.154111862182617,4480300,0.0,0.0
2021-02-24 00:00:00-05:00,31.59000015258789,31.68000030517578,31.040000915527344,31.459999084472656,28.85146713256836,4702200,0.0,0.0
2021-02-25 00:00:00-05:00,31.200000762939453,32.08000183105469,30.420000076293945,30.860000610351562,28.301219940185547,5883300,0.0,0.0
2021-02-26 00:00:00-05:00,30.920000076293945,31.190000534057617,30.280000686645508,30.520000457763672,27.98941421508789,7687100,0.0,0.0
2021-03-01 00:00:00-05:00,30.780000686645508,31.100000381469727,30.450000762939453,30.889999389648438,28.328733444213867,5082500,0.0,0.0
2021-03-02 00:00:00-05:00,30.950000762939453,31.15999984741211,30.729999542236328,30.780000686645508,28.227853775024414,4153100,0.0,0.0
2021-03-03 00:00:00-05:00,30.649999618530273,31.190000534057617,30.56999969482422,30.6200008392334,28.081119537353516,5124700,0.0,0.0
2021-03-04 00:00:00-05:00,30.770000457763672,31.450000762939453,30.65999984741211,30.8799991607666,28.319561004638672,4910700,0.0,0.0
2021-03-05 00:00:00-05:00,31.1200008392334,31.739999771118164,30.93000030517578,31.530000686645508,28.915668487548828,5867300,0.0,0.0
2021-03-08 00:00:00-05:00,31.75,32.66999816894531,31.559999465942383,32.470001220703125,29.777725219726562,7160700,0.0,0.0
2021-03-09 00:00:00-05:00,32.689998626708984,33.31999969482422,32.599998474121094,33.09000015258789,30.3463134765625,8710200,0.0,0.0
2021-03-10 00:00:00-05:00,33.34000015258789,34.04999923706055,33.290000915527344,33.560001373291016,30.777347564697266,9881100,0.0,0.0
2021-03-11 00:00:00-05:00,33.369998931884766,33.65999984741211,33.09000015258789,33.29999923706055,30.538902282714844,6253700,0.0,0.0
2021-03-12 00:00:00-05:00,33.290000915527344,33.38999938964844,32.70000076293945,33.369998931884766,30.603099822998047,5175000,0.0,0.0
2021-03-15 00:00:00-04:00,33.83000183105469,33.83000183105469,33.20000076293945,33.58000183105469,30.795690536499023,6424700,0.0,0.0
2021-03-16 00:00:00-04:00,33.68000030517578,34.22999954223633,33.650001525878906,34.09000015258789,31.263404846191406,7239500,0.0,0.0
2021-03-17 00:00:00-04:00,33.560001373291016,34.22999954223633,33.5,34.099998474121094,31.27256965637207,7518500,0.0,0.0
2021-03-18 00:00:00-04:00,33.93000030517578,34.15999984741211,33.689998626708984,33.88999938964844,31.079980850219727,5919700,0.0,0.0
2021-03-19 00:00:00-04:00,34.58000183105469,34.630001068115234,34.08000183105469,34.13999938964844,31.30925750732422,22880600,0.0,0.0
2021-03-22 00:00:00-04:00,34.0,34.72999954223633,33.849998474121094,34.58000183105469,31.712779998779297,7388300,0.0,0.0
2021-03-23 00:00:00-04:00,34.86000061035156,34.939998626708984,34.45000076293945,34.61000061035156,31.740283966064453,7575200,0.0,0.0
2021-03-24 00:00:00-04:00,34.52000045776367,34.59000015258789,34.310001373291016,34.369998931884766,31.52018165588379,4258300,0.0,0.0
2021-03-25 00:00:00-04:00,34.68000030517578,34.790000915527344,34.36000061035156,34.540000915527344,31.67608642578125,5260900,0.0,0.0
2021-03-26 00:00:00-04:00,34.18000030517578,35.310001373291016,34.150001525878906,35.2400016784668,32.31804656982422,7303100,0.0,0.0
2021-03-29 00:00:00-04:00,35.220001220703125,35.56999969482422,34.9900016784668,35.4900016784668,32.547325134277344,6222900,0.0,0.0
2021-03-30 00:00:00-04:00,35.43000030517578,35.5099983215332,34.779998779296875,34.90999984741211,32.01540756225586,5126900,0.0,0.0
2021-03-31 00:00:00-04:00,34.72999954223633,35.0099983215332,34.36000061035156,34.369998931884766,31.65620231628418,6273100,0.15,0.0
2021-04-01 00:00:00-04:00,34.400001525878906,34.720001220703125,34.22999954223633,34.5,31.775938034057617,6344500,0.0,0.0
2021-04-05 00:00:00-04:00,34.470001220703125,35.11000061035156,34.43000030517578,35.0,32.2364616394043,6008600,0.0,0.0
2021-04-06 00:00:00-04:00,34.88999938964844,35.25,34.7599983215332,35.06999969482422,32.30093002319336,8746900,0.0,0.0
2021-04-07 00:00:00-04:00,35.220001220703125,35.33000183105469,35.04999923706055,35.27000045776367,32.48514175415039,4018900,0.0,0.0
2021-04-08 00:00:00-04:00,35.33000183105469,35.4900016784668,35.2400016784668,35.310001373291016,32.52198791503906,7082100,0.0,0.0
2021-04-09 00:00:00-04:00,35.310001373291016,35.349998474121094,34.900001525878906,35.16999816894531,32.393035888671875,5654100,0.0,0.0
2021-04-12 00:00:00-04:00,35.2400016784668,35.599998474121094,35.11000061035156,35.4900016784668,32.68777847290039,4741500,0.0,0.0
2021-04-13 00:00:00-04:00,35.40999984741211,35.61000061035156,35.22999954223633,35.380001068115234,32.586456298828125,3646600,0.0,0.0
2021-04-14 00:00:00-04:00,35.439998626708984,35.5099983215332,35.209999084472656,35.36000061035156,32.56803512573242,3739400,0.0,0.0
2021-04-15 00:00:00-04:00,35.54999923706055,35.97999954223633,35.54999923706055,35.83000183105469,33.00093078613281,8546300,0.0,0.0
2021-04-16 00:00:00-04:00,35.79999923706055,36.04999923706055,35.68000030517578,36.0099983215332,33.16670608520508,4964200,0.0,0.0
2021-04-19 00:00:00-04:00,36.099998474121094,36.29999923706055,35.83000183105469,36.130001068115234,33.2772331237793,3660900,0.0,0.0
2021-04-20 00:00:00-04:00,35.97999954223633,36.380001068115234,35.95000076293945,36.16999816894531,33.31407928466797,3601200,0.0,0.0
2021-04-21 00:00:00-04:00,36.18000030517578,36.45000076293945,36.09000015258789,36.310001373291016,33.44302749633789,3123900,0.0,0.0
2021-04-22 00:00:00-04:00,35.9900016784668,36.2599983215332,35.849998474121094,36.029998779296875,33.18513107299805,4138900,0.0,0.0
2021-04-23 00:00:00-04:00,35.959999084472656,36.279998779296875,35.86000061035156,36.18000030517578,33.32329177856445,2812500,0.0,0.0
2021-04-26 00:00:00-04:00,36.02000045776367,36.150001525878906,35.54999923706055,35.61000061035156,32.798301696777344,3511000,0.0,0.0
2021-04-27 00:00:00-04:00,35.529998779296875,35.70000076293945,35.279998779296875,35.5099983215332,32.70619583129883,6681900,0.0,0.0
2021-04-28 00:00:00-04:00,35.52000045776367,35.77000045776367,35.189998626708984,35.209999084472656,32.42988586425781,4007600,0.0,0.0
2021-04-29 00:00:00-04:00,35.16999816894531,36.040000915527344,35.16999816894531,35.939998626708984,33.102237701416016,5074800,0.0,0.0
2021-04-30 00:00:00-04:00,35.91999816894531,35.9900016784668,35.25,35.849998474121094,33.019344329833984,4092700,0.0,0.0
2021-05-03 00:00:00-04:00,35.970001220703125,36.369998931884766,35.83000183105469,36.06999969482422,33.22196960449219,2941600,0.0,0.0
2021-05-04 00:00:00-04:00,36.099998474121094,36.310001373291016,35.650001525878906,35.720001220703125,32.89960861206055,4071800,0.0,0.0
2021-05-05 00:00:00-04:00,35.599998474121094,36.119998931884766,35.5099983215332,35.9900016784668,33.14830017089844,3231900,0.0,0.0
2021-05-06 00:00:00-04:00,36.310001373291016,36.43000030517578,36.040000915527344,36.33000183105469,33.461448669433594,3684800,0.0,0.0
2021-05-07 00:00:00-04:00,36.34000015258789,36.650001525878906,36.18000030517578,36.599998474121094,33.71012496948242,3212200,0.0,0.0
2021-05-10 00:00:00-04:00,36.59000015258789,36.810001373291016,36.279998779296875,36.380001068115234,33.50749969482422,3440200,0.0,0.0
2021-05-11 00:00:00-04:00,36.43000030517578,36.43000030517578,35.5099983215332,35.75,32.92724609375,3615000,0.0,0.0
2021-05-12 00:00:00-04:00,35.5099983215332,35.790000915527344,35.25,35.43000030517578,32.632511138916016,5232200,0.0,0.0
2021-05-13 00:00:00-04:00,35.40999984741211,35.939998626708984,35.380001068115234,35.720001220703125,32.89960861206055,2797600,0.0,0.0
2021-05-14 00:00:00-04:00,36.060001373291016,36.2599983215332,35.869998931884766,36.04999923706055,33.20355224609375,2992900,0.0,0.0
2021-05-17 00:00:00-04:00,36.04999923706055,36.279998779296875,35.83000183105469,35.970001220703125,33.1298713684082,2446500,0.0,0.0
2021-05-18 00:00:00-04:00,36.04999923706055,36.2400016784668,35.939998626708984,36.0,33.15750503540039,2785200,0.0,0.0
2021-05-19 00:00:00-04:00,35.84000015258789,36.02000045776367,35.56999969482422,35.790000915527344,32.964088439941406,3031200,0.0,0.0
2021-05-20 00:00:00-04:00,35.599998474121094,36.47999954223633,35.599998474121094,36.38999938964844,33.51670837402344,3111500,0.0,0.0
2021-05-21 00:00:00-04:00,36.65999984741211,36.72999954223633,36.15999984741211,36.2400016784668,33.37855911254883,2753200,0.0,0.0
2021-05-24 00:00:00-04:00,36.5099983215332,36.97999954223633,36.41999816894531,36.86000061035156,33.94960021972656,3629700,0.0,0.0
2021-05-25 00:00:00-04:00,36.86000061035156,36.939998626708984,36.4900016784668,36.5,33.61801528930664,3436800,0.0,0.0
2021-05-26 00:00:00-04:00,36.58000183105469,36.77000045776367,36.38999938964844,36.540000915527344,33.65486526489258,2956600,0.0,0.0
2021-05-27 00:00:00-04:00,36.97999954223633,37.11000061035156,36.54999923706055,36.650001525878906,33.75617599487305,12969700,0.0,0.0
2021-05-28 00:00:00-04:00,36.7599983215332,37.09000015258789,36.7599983215332,36.959999084472656,34.04170227050781,3378400,0.0,0.0
2021-06-01 00:00:00-04:00,37.0,37.099998474121094,36.77000045776367,36.88999938964844,33.977230072021484,3655700,0.0,0.0
2021-06-02 00:00:00-04:00,36.88999938964844,37.09000015258789,36.68000030517578,37.04999923706055,34.124595642089844,2982900,0.0,0.0
2021-06-03 00:00:00-04:00,36.77000045776367,36.97999954223633,36.52000045776367,36.91999816894531,34.004859924316406,3655700,0.0,0.0
2021-06-04 00:00:00-04:00,37.029998779296875,37.060001373291016,36.779998779296875,36.90999984741211,33.99565124511719,3476600,0.0,0.0
2021-06-07 00:00:00-04:00,36.91999816894531,36.95000076293945,36.68000030517578,36.84000015258789,33.93117141723633,2026200,0.0,0.0
2021-06-08 00:00:00-04:00,35.41999816894531,35.560001373291016,34.650001525878906,35.25,32.46671676635742,18531000,0.0,0.0
2021-06-09 00:00:00-04:00,35.22999954223633,35.34000015258789,34.95000076293945,34.97999954223633,32.21803665161133,5185700,0.0,0.0
2021-06-10 00:00:00-04:00,34.97999954223633,35.34000015258789,34.900001525878906,34.939998626708984,32.18119430541992,10553700,0.0,0.0
2021-06-11 00:00:00-04:00,35.02000045776367,35.22999954223633,34.790000915527344,35.22999954223633,32.44830322265625,10095100,0.0,0.0
2021-06-14 00:00:00-04:00,35.150001525878906,35.16999816894531,34.540000915527344,34.849998474121094,32.098304748535156,6412700,0.0,0.0
2021-06-15 00:00:00-04:00,34.959999084472656,35.0099983215332,34.41999816894531,34.68000030517578,31.941726684570312,7822900,0.0,0.0
2021-06-16 00:00:00-04:00,34.7599983215332,34.7599983215332,34.22999954223633,34.2400016784668,31.53647232055664,6354200,0.0,0.0
2021-06-17 00:00:00-04:00,34.15999984741211,34.66999816894531,33.959999084472656,34.4900016784668,31.766735076904297,6435900,0.0,0.0
2021-06-18 00:00:00-04:00,34.400001525878906,34.68000030517578,34.130001068115234,34.52000045776367,31.79435920715332,16763800,0.0,0.0
2021-06-21 00:00:00-04:00,34.5099983215332,34.81999969482422,34.20000076293945,34.290000915527344,31.582517623901367,5672200,0.0,0.0
2021-06-22 00:00:00-04:00,34.36000061035156,34.779998779296875,34.27000045776367,34.77000045776367,32.024620056152344,7131100,0.0,0.0
2021-06-23 00:00:00-04:00,34.66999816894531,34.79999923706055,34.439998626708984,34.4900016784668,31.766735076904297,3928800,0.0,0.0
2021-06-24 00:00:00-04:00,34.5099983215332,34.650001525878906,34.400001525878906,34.59000015258789,31.858837127685547,4202400,0.0,0.0
2021-06-25 00:00:00-04:00,34.540000915527344,34.939998626708984,34.43000030517578,34.86000061035156,32.10751724243164,3851200,0.0,0.0
2021-06-28 00:00:00-04:00,34.9900016784668,35.0099983215332,34.720001220703125,34.880001068115234,32.125938415527344,5673800,0.0,0.0
2021-06-29 00:00:00-04:00,35.29999923706055,35.369998931884766,34.97999954223633,35.2400016784668,32.4575080871582,5117300,0.0,0.0
2021-06-30 00:00:00-04:00,35.13999938964844,35.33000183105469,34.9900016784668,35.2400016784668,32.631595611572266,4075700,0.188,0.0
2021-07-01 00:00:00-04:00,35.18000030517578,35.459999084472656,35.06999969482422,35.220001220703125,32.61307907104492,5060900,0.0,0.0
2021-07-02 00:00:00-04:00,35.369998931884766,35.61000061035156,35.09000015258789,35.18000030517578,32.5760383605957,4527000,0.0,0.0
2021-07-06 00:00:00-04:00,35.040000915527344,35.13999938964844,34.66999816894531,34.93000030517578,32.34453582763672,5065200,0.0,0.0
2021-07-07 00:00:00-04:00,34.97999954223633,35.209999084472656,34.900001525878906,35.0,32.409358978271484,3867700,0.0,0.0
2021-07-08 00:00:00-04:00,34.849998474121094,35.060001373291016,34.630001068115234,34.77000045776367,32.196380615234375,5728100,0.0,0.0
2021-07-09 00:00:00-04:00,34.84000015258789,35.0099983215332,34.779998779296875,35.0,32.409358978271484,4393700,0.0,0.0
2021-07-12 00:00:00-04:00,34.93000030517578,35.060001373291016,34.7599983215332,34.97999954223633,32.390838623046875,5983100,0.0,0.0
2021-07-13 00:00:00-04:00,35.04999923706055,35.52000045776367,34.959999084472656,35.02000045776367,32.427886962890625,5123500,0.0,0.0
2021-07-14 00:00:00-04:00,35.099998474121094,35.599998474121094,34.95000076293945,35.5,32.87234878540039,4860000,0.0,0.0
2021-07-15 00:00:00-04:00,35.58000183105469,36.02000045776367,35.439998626708984,36.0099983215332,33.3445930480957,9211100,0.0,0.0
2021-07-16 00:00:00-04:00,35.95000076293945,36.15999984741211,35.70000076293945,35.880001068115234,33.224220275878906,6501400,0.0,0.0
2021-07-19 00:00:00-04:00,35.959999084472656,36.119998931884766,35.349998474121094,35.58000183105469,32.94643020629883,4781500,0.0,0.0
2021-07-20 00:00:00-04:00,35.68000030517578,36.15999984741211,35.5099983215332,35.88999938964844,33.233489990234375,5332700,0.0,0.0
2021-07-21 00:00:00-04:00,35.900001525878906,36.0099983215332,35.47999954223633,35.5,32.87234878540039,2972000,0.0,0.0
2021-07-22 00:00:00-04:00,35.459999084472656,35.7599983215332,35.25,35.72999954223633,33.0853271484375,3617900,0.0,0.0
2021-07-23 00:00:00-04:00,35.79999923706055,36.20000076293945,35.63999938964844,36.06999969482422,33.40016174316406,3005800,0.0,0.0
2021-07-26 00:00:00-04:00,36.029998779296875,36.25,35.939998626708984,36.04999923706055,33.38164138793945,3540900,0.0,0.0
2021-07-27 00:00:00-04:00,36.040000915527344,36.220001220703125,35.41999816894531,35.5099983215332,32.8816032409668,5969200,0.0,0.0
2021-07-28 00:00:00-04:00,35.33000183105469,35.52000045776367,35.16999816894531,35.33000183105469,32.71493911743164,4113200,0.0,0.0
2021-07-29 00:00:00-04:00,35.310001373291016,35.47999954223633,34.849998474121094,34.95000076293945,32.36306381225586,4452400,0.0,0.0
2021-07-30 00:00:00-04:00,35.0,35.400001525878906,34.970001220703125,35.209999084472656,32.60382080078125,4365400,0.0,0.0
2021-08-02 00:00:00-04:00,34.29999923706055,34.529998779296875,33.959999084472656,34.38999938964844,31.84451675415039,10144800,0.0,0.0
2021-08-03 00:00:00-04:00,34.529998779296875,34.86000061035156,34.31999969482422,34.81999969482422,32.24267578125,5675500,0.0,0.0
2021-08-04 00:00:00-04:00,34.849998474121094,34.900001525878906,34.209999084472656,34.369998931884766,31.82598876953125,4942700,0.0,0.0
2021-08-05 00:00:00-04:00,34.47999954223633,34.63999938964844,34.279998779296875,34.459999084472656,31.90933609008789,4421700,0.0,0.0
2021-08-06 00:00:00-04:00,34.38999938964844,34.54999923706055,34.20000076293945,34.290000915527344,31.751909255981445,5282700,0.0,0.0
2021-08-09 00:00:00-04:00,34.290000915527344,34.439998626708984,34.16999816894531,34.369998931884766,31.82598876953125,7122200,0.0,0.0
2021-08-10 00:00:00-04:00,34.33000183105469,34.52000045776367,34.27000045776367,34.369998931884766,31.82598876953125,5296300,0.0,0.0
2021-08-11 00:00:00-04:00,34.59000015258789,34.72999954223633,34.41999816894531,34.65999984741211,32.09452819824219,3638500,0.0,0.0
2021-08-12 00:00:00-04:00,34.65999984741211,34.720001220703125,34.38999938964844,34.400001525878906,31.853771209716797,2593600,0.0,0.0
2021-08-13 00:00:00-04:00,34.400001525878906,34.599998474121094,34.310001373291016,34.45000076293945,31.900070190429688,2931000,0.0,0.0
2021-08-16 00:00:00-04:00,34.47999954223633,35.16999816894531,34.41999816894531,35.130001068115234,32.52973937988281,4428800,0.0,0.0
2021-08-17 00:00:00-04:00,35.150001525878906,35.150001525878906,34.560001373291016,34.650001525878906,32.08526611328125,4011900,0.0,0.0
2021-08-18 00:00:00-04:00,34.56999969482422,34.81999969482422,34.290000915527344,34.380001068115234,31.835254669189453,4163400,0.0,0.0
2021-08-19 00:00:00-04:00,34.34000015258789,34.95000076293945,34.31999969482422,34.88999938964844,32.30750274658203,3878200,0.0,0.0
2021-08-20 00:00:00-04:00,34.880001068115234,35.06999969482422,34.790000915527344,34.81999969482422,32.24267578125,2521700,0.0,0.0
2021-08-23 00:00:00-04:00,34.79999923706055,35.150001525878906,34.779998779296875,35.029998779296875,32.43714141845703,3193200,0.0,0.0
2021-08-24 00:00:00-04:00,34.970001220703125,35.09000015258789,34.7599983215332,34.970001220703125,32.381587982177734,2452600,0.0,0.0
2021-08-25 00:00:00-04:00,34.84000015258789,35.029998779296875,34.599998474121094,34.91999816894531,32.33527755737305,4472200,0.0,0.0
2021-08-26 00:00:00-04:00,34.900001525878906,35.09000015258789,34.83000183105469,34.970001220703125,32.381587982177734,3185500,0.0,0.0
2021-08-27 00:00:00-04:00,35.11000061035156,35.22999954223633,34.88999938964844,35.130001068115234,32.52973937988281,3894400,0.0,0.0
2021-08-30 00:00:00-04:00,35.0,35.29999923706055,35.0,35.2599983215332,32.65011215209961,2602900,0.0,0.0
2021-08-31 00:00:00-04:00,35.189998626708984,35.75,35.130001068115234,35.66999816894531,33.029762268066406,6717100,0.0,0.0
2021-09-01 00:00:00-04:00,35.7599983215332,35.869998931884766,35.599998474121094,35.7400016784668,33.09458923339844,3240600,0.0,0.0
2021-09-02 00:00:00-04:00,35.7599983215332,35.970001220703125,35.56999969482422,35.86000061035156,33.205711364746094,3338100,0.0,0.0
2021-09-03 00:00:00-04:00,35.599998474121094,35.68000030517578,35.15999984741211,35.2400016784668,32.631595611572266,5148100,0.0,0.0
2021-09-07 00:00:00-04:00,35.040000915527344,35.13999938964844,34.619998931884766,34.77000045776367,32.196380615234375,5473200,0.0,0.0
2021-09-08 00:00:00-04:00,34.91999816894531,35.31999969482422,34.81999969482422,35.290000915527344,32.677894592285156,3761900,0.0,0.0
2021-09-09 00:00:00-04:00,35.290000915527344,35.290000915527344,34.79999923706055,34.83000183105469,32.25194549560547,3967100,0.0,0.0
2021-09-10 00:00:00-04:00,34.83000183105469,35.06999969482422,34.68000030517578,34.83000183105469,32.25194549560547,5334500,0.0,0.0
2021-09-13 00:00:00-04:00,34.939998626708984,35.29999923706055,34.90999984741211,35.150001525878906,32.54825973510742,3559500,0.0,0.0
2021-09-14 00:00:00-04:00,35.2599983215332,35.36000061035156,34.959999084472656,35.02000045776367,32.427886962890625,2376200,0.0,0.0
2021-09-15 00:00:00-04:00,35.040000915527344,35.5099983215332,34.91999816894531,35.41999816894531,32.79827117919922,3545700,0.0,0.0
2021-09-16 00:00:00-04:00,35.31999969482422,35.58000183105469,35.189998626708984,35.4900016784668,32.86309051513672,2459000,0.0,0.0
2021-09-17 00:00:00-04:00,35.439998626708984,35.4900016784668,34.470001220703125,34.90999984741211,32.326019287109375,18132500,0.0,0.0
2021-09-20 00:00:00-04:00,34.91999816894531,34.91999816894531,34.119998931884766,34.31999969482422,31.779691696166992,6339000,0.0,0.0
2021-09-21 00:00:00-04:00,34.540000915527344,34.70000076293945,33.83000183105469,33.9900016784668,31.47412109375,9602600,0.0,0.0
2021-09-22 00:00:00-04:00,34.0,34.470001220703125,33.93000030517578,34.33000183105469,31.78895378112793,9742300,0.0,0.0
2021-09-23 00:00:00-04:00,34.290000915527344,34.470001220703125,34.209999084472656,34.29999923706055,31.761167526245117,5581400,0.0,0.0
2021-09-24 00:00:00-04:00,34.2599983215332,34.349998474121094,33.84000015258789,33.869998931884766,31.363000869750977,6719400,0.0,0.0
2021-09-27 00:00:00-04:00,33.779998779296875,34.349998474121094,33.77000045776367,34.0099983215332,31.492643356323242,6453600,0.0,0.0
2021-09-28 00:00:00-04:00,33.84000015258789,34.16999816894531,33.7400016784668,34.040000915527344,31.520418167114258,10209000,0.0,0.0
2021-09-29 00:00:00-04:00,34.08000183105469,35.0099983215332,33.95000076293945,34.63999938964844,32.076011657714844,8728300,0.0,0.0
2021-09-30 00:00:00-04:00,34.59000015258789,34.709999084472656,34.150001525878906,34.15999984741211,31.804147720336914,6257400,0.188,0.0
2021-10-01 00:00:00-04:00,35.08000183105469,35.2599983215332,33.09000015258789,33.20000076293945,30.910348892211914,15124600,0.0,0.0
2021-10-04 00:00:00-04:00,33.02000045776367,33.279998779296875,32.439998626708984,32.720001220703125,30.463451385498047,9622000,0.0,0.0
2021-10-05 00:00:00-04:00,32.7599983215332,33.79999923706055,32.720001220703125,33.43000030517578,31.124488830566406,7410100,0.0,0.0
2021-10-06 00:00:00-04:00,33.189998626708984,34.13999938964844,33.08000183105469,34.11000061035156,31.75759506225586,7420500,0.0,0.0
2021-10-07 00:00:00-04:00,34.279998779296875,35.02000045776367,34.119998931884766,35.0099983215332,32.595523834228516,8532500,0.0,0.0
2021-10-08 00:00:00-04:00,34.9900016784668,35.2400016784668,34.810001373291016,35.040000915527344,32.62345504760742,6099600,0.0,0.0
2021-10-11 00:00:00-04:00,35.099998474121094,35.279998779296875,34.88999938964844,35.130001068115234,32.707244873046875,5606700,0.0,0.0
2021-10-12 00:00:00-04:00,35.189998626708984,35.29999923706055,34.95000076293945,35.15999984741211,32.73517990112305,10416500,0.0,0.0
2021-10-13 00:00:00-04:00,35.33000183105469,35.93000030517578,35.27000045776367,35.90999984741211,33.43345642089844,8727600,0.0,0.0
2021-10-14 00:00:00-04:00,36.0,36.529998779296875,35.4900016784668,35.59000015258789,33.135528564453125,9785000,0.0,0.0
2021-10-15 00:00:00-04:00,35.630001068115234,35.68000030517578,35.040000915527344,35.310001373291016,32.87483215332031,5894600,0.0,0.0
2021-10-18 00:00:00-04:00,35.209999084472656,35.25,34.72999954223633,34.7599983215332,32.362762451171875,4628400,0.0,0.0
2021-10-19 00:00:00-04:00,34.75,34.81999969482422,34.43000030517578,34.75,32.35345458984375,2993800,0.0,0.0
2021-10-20 00:00:00-04:00,34.869998931884766,35.11000061035156,34.7400016784668,34.900001525878906,32.49311447143555,3015700,0.0,0.0
2021-10-21 00:00:00-04:00,34.77000045776367,34.869998931884766,34.22999954223633,34.380001068115234,32.00897216796875,4347900,0.0,0.0
2021-10-22 00:00:00-04:00,34.45000076293945,34.790000915527344,34.439998626708984,34.65999984741211,32.2696647644043,3067500,0.0,0.0
2021-10-25 00:00:00-04:00,34.720001220703125,34.72999954223633,34.38999938964844,34.439998626708984,32.06482696533203,3442800,0.0,0.0
2021-10-26 00:00:00-04:00,34.470001220703125,34.66999816894531,34.279998779296875,34.58000183105469,32.19518280029297,3193200,0.0,0.0
2021-10-27 00:00:00-04:00,34.66999816894531,34.70000076293945,34.130001068115234,34.20000076293945,31.841384887695312,4506600,0.0,0.0
2021-10-28 00:00:00-04:00,34.5,35.5099983215332,34.279998779296875,35.4900016784668,33.04241943359375,5121100,0.0,0.0
2021-10-29 00:00:00-04:00,35.529998779296875,36.41999816894531,35.38999938964844,36.09000015258789,33.60104751586914,7624500,0.0,0.0
2021-11-01 00:00:00-04:00,35.939998626708984,36.459999084472656,35.810001373291016,36.400001525878906,33.8896598815918,5263400,0.0,0.0
2021-11-02 00:00:00-04:00,36.45000076293945,36.529998779296875,35.79999923706055,35.970001220703125,33.48931884765625,4208800,0.0,0.0
2021-11-03 00:00:00-04:00,35.810001373291016,36.16999816894531,35.689998626708984,36.09000015258789,33.60104751586914,6673400,0.0,0.0
2021-11-04 00:00:00-04:00,36.08000183105469,36.40999984741211,35.97999954223633,36.150001525878906,33.65690612792969,3088800,0.0,0.0
2021-11-05 00:00:00-04:00,36.349998474121094,36.5,36.20000076293945,36.380001068115234,33.87104034423828,4523200,0.0,0.0
2021-11-08 00:00:00-05:00,36.400001525878906,36.58000183105469,35.470001220703125,35.7599983215332,33.29379653930664,5731900,0.0,0.0
2021-11-09 00:00:00-05:00,35.81999969482422,36.2400016784668,35.709999084472656,35.779998779296875,33.31241989135742,6364300,0.0,0.0
2021-11-10 00:00:00-05:00,35.869998931884766,36.2599983215332,35.689998626708984,35.869998931884766,33.39621353149414,9510200,0.0,0.0
2021-11-11 00:00:00-05:00,35.900001525878906,35.900001525878906,35.540000915527344,35.619998931884766,33.163455963134766,2533000,0.0,0.0
2021-11-12 00:00:00-05:00,35.650001525878906,35.86000061035156,35.459999084472656,35.66999816894531,33.21000289916992,3839600,0.0,0.0
2021-11-15 00:00:00-05:00,35.56999969482422,35.709999084472656,35.400001525878906,35.709999084472656,33.247249603271484,2316700,0.0,0.0
2021-11-16 00:00:00-05:00,35.9900016784668,36.06999969482422,35.560001373291016,35.58000183105469,33.126216888427734,3344800,0.0,0.0
2021-11-17 00:00:00-05:00,35.4900016784668,35.709999084472656,35.33000183105469,35.68000030517578,33.21931838989258,3429900,0.0,0.0
2021-11-18 00:00:00-05:00,35.650001525878906,35.709999084472656,35.36000061035156,35.56999969482422,33.116905212402344,4703700,0.0,0.0
2021-11-19 00:00:00-05:00,35.56999969482422,35.56999969482422,35.0099983215332,35.15999984741211,32.73517990112305,4255900,0.0,0.0
2021-11-22 00:00:00-05:00,35.150001525878906,35.900001525878906,34.75,35.86000061035156,33.38690948486328,5887100,0.0,0.0
2021-11-23 00:00:00-05:00,35.86000061035156,36.220001220703125,35.619998931884766,35.90999984741211,33.43345642089844,4522600,0.0,0.0
2021-11-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.380001068115234,35.619998931884766,33.163455963134766,3885900,0.0,0.0
2021-11-26 00:00:00-05:00,35.619998931884766,35.619998931884766,34.91999816894531,34.97999954223633,32.567596435546875,2846500,0.0,0.0
2021-11-29 00:00:00-05:00,34.650001525878906,35.27000045776367,34.650001525878906,35.16999816894531,32.74448013305664,3977500,0.0,0.0
2021-11-30 00:00:00-05:00,35.16999816894531,35.16999816894531,33.790000915527344,33.9900016784668,31.6458740234375,5796000,0.0,0.0
2021-12-01 00:00:00-05:00,34.380001068115234,34.40999984741211,33.540000915527344,33.560001373291016,31.245521545410156,4991600,0.0,0.0
2021-12-02 00:00:00-05:00,33.790000915527344,34.380001068115234,33.790000915527344,34.15999984741211,31.804147720336914,6371200,0.0,0.0
2021-12-03 00:00:00-05:00,34.290000915527344,34.5099983215332,33.9900016784668,34.470001220703125,32.09276580810547,7301700,0.0,0.0
2021-12-06 00:00:00-05:00,34.79999923706055,35.09000015258789,34.66999816894531,34.79999923706055,32.40000534057617,5610100,0.0,0.0
2021-12-07 00:00:00-05:00,34.650001525878906,35.0099983215332,34.43000030517578,34.93000030517578,32.52103805541992,5232800,0.0,0.0
2021-12-08 00:00:00-05:00,34.70000076293945,34.93000030517578,34.349998474121094,34.810001373291016,32.4093132019043,5109700,0.0,0.0
2021-12-09 00:00:00-05:00,34.70000076293945,34.790000915527344,34.279998779296875,34.59000015258789,32.20449447631836,5401100,0.0,0.0
2021-12-10 00:00:00-05:00,34.810001373291016,35.59000015258789,34.72999954223633,35.31999969482422,32.88414001464844,5941500,0.0,0.0
2021-12-13 00:00:00-05:00,35.369998931884766,35.54999923706055,35.16999816894531,35.29999923706055,32.86552429199219,5709400,0.0,0.0
2021-12-14 00:00:00-05:00,35.279998779296875,35.4900016784668,35.029998779296875,35.060001373291016,32.64208221435547,7993300,0.0,0.0
2021-12-15 00:00:00-05:00,35.060001373291016,35.779998779296875,35.04999923706055,35.650001525878906,33.19138717651367,6516900,0.0,0.0
2021-12-16 00:00:00-05:00,35.58000183105469,36.029998779296875,35.47999954223633,35.70000076293945,33.237945556640625,7527500,0.0,0.0
2021-12-17 00:00:00-05:00,35.56999969482422,36.04999923706055,35.47999954223633,35.68000030517578,33.21931838989258,10614800,0.0,0.0
2021-12-20 00:00:00-05:00,35.20000076293945,35.540000915527344,35.060001373291016,35.47999954223633,33.033111572265625,4841200,0.0,0.0
2021-12-21 00:00:00-05:00,35.529998779296875,35.61000061035156,35.150001525878906,35.31999969482422,32.88414001464844,4734900,0.0,0.0
2021-12-22 00:00:00-05:00,35.29999923706055,35.90999984741211,35.16999816894531,35.869998931884766,33.39621353149414,5576900,0.0,0.0
2021-12-23 00:00:00-05:00,35.90999984741211,36.029998779296875,35.63999938964844,35.939998626708984,33.46138381958008,6120300,0.0,0.0
2021-12-27 00:00:00-05:00,35.63999938964844,36.13999938964844,35.63999938964844,36.11000061035156,33.61966323852539,2842300,0.0,0.0
2021-12-28 00:00:00-05:00,36.08000183105469,36.380001068115234,36.040000915527344,36.369998931884766,33.86172866821289,2509700,0.0,0.0
2021-12-29 00:00:00-05:00,36.33000183105469,36.66999816894531,36.279998779296875,36.58000183105469,34.0572509765625,3438600,0.0,0.0
2021-12-30 00:00:00-05:00,36.689998626708984,36.97999954223633,36.63999938964844,36.68000030517578,34.15035629272461,4015000,0.0,0.0
2021-12-31 00:00:00-05:00,36.63999938964844,36.95000076293945,36.470001220703125,36.86000061035156,34.31794357299805,3726600,0.0,0.0
2022-01-03 00:00:00-05:00,36.63999938964844,36.7599983215332,36.25,36.709999084472656,34.17828369140625,3508900,0.0,0.0
2022-01-04 00:00:00-05:00,36.790000915527344,37.400001525878906,36.77000045776367,37.2599983215332,34.69035720825195,5305600,0.0,0.0
2022-01-05 00:00:00-05:00,36.93000030517578,37.540000915527344,36.77000045776367,37.029998779296875,34.65105056762695,5777400,0.188,0.0
2022-01-06 00:00:00-05:00,36.97999954223633,37.88999938964844,36.97999954223633,37.43000030517578,35.02535629272461,6505000,0.0,0.0
2022-01-07 00:00:00-05:00,37.29999923706055,37.40999984741211,36.9900016784668,37.29999923706055,34.90370559692383,4939200,0.0,0.0
2022-01-10 00:00:00-05:00,37.36000061035156,37.54999923706055,37.119998931884766,37.310001373291016,34.91305923461914,7937500,0.0,0.0
2022-01-11 00:00:00-05:00,37.220001220703125,37.900001525878906,37.0,37.83000183105469,35.399662017822266,7580500,0.0,0.0
2022-01-12 00:00:00-05:00,37.7400016784668,38.029998779296875,37.54999923706055,38.0099983215332,35.568092346191406,7862300,0.0,0.0
2022-01-13 00:00:00-05:00,38.04999923706055,38.5099983215332,37.86000061035156,38.45000076293945,35.97982406616211,7646100,0.0,0.0
2022-01-14 00:00:00-05:00,38.41999816894531,39.349998474121094,38.16999816894531,39.279998779296875,36.756500244140625,8022500,0.0,0.0
2022-01-18 00:00:00-05:00,39.04999923706055,39.11000061035156,38.0099983215332,38.150001525878906,35.69910430908203,9632700,0.0,0.0
2022-01-19 00:00:00-05:00,38.279998779296875,38.61000061035156,37.9900016784668,38.380001068115234,35.91432571411133,5019300,0.0,0.0
2022-01-20 00:00:00-05:00,38.380001068115234,38.65999984741211,38.08000183105469,38.11000061035156,35.66166687011719,4903500,0.0,0.0
2022-01-21 00:00:00-05:00,38.2599983215332,38.709999084472656,37.79999923706055,37.83000183105469,35.399662017822266,6089300,0.0,0.0
2022-01-24 00:00:00-05:00,38.0099983215332,38.279998779296875,37.369998931884766,38.16999816894531,35.71780776977539,10963700,0.0,0.0
2022-01-25 00:00:00-05:00,37.939998626708984,38.40999984741211,37.43000030517578,38.08000183105469,35.63359832763672,6712700,0.0,0.0
2022-01-26 00:00:00-05:00,37.709999084472656,38.13999938964844,37.16999816894531,37.40999984741211,35.00663757324219,10407900,0.0,0.0
2022-01-27 00:00:00-05:00,37.40999984741211,38.52000045776367,37.40999984741211,37.599998474121094,35.1844367980957,5411900,0.0,0.0
2022-01-28 00:00:00-05:00,37.310001373291016,37.66999816894531,37.060001373291016,37.63999938964844,35.22186279296875,8513700,0.0,0.0
2022-01-31 00:00:00-05:00,37.31999969482422,38.08000183105469,37.310001373291016,37.95000076293945,35.51195526123047,8517600,0.0,0.0
2022-02-01 00:00:00-05:00,37.9900016784668,38.189998626708984,37.47999954223633,38.13999938964844,35.68973922729492,5775200,0.0,0.0
2022-02-02 00:00:00-05:00,38.29999923706055,38.88999938964844,38.16999816894531,38.77000045776367,36.27926254272461,5636500,0.0,0.0
2022-02-03 00:00:00-05:00,38.7400016784668,39.04999923706055,38.41999816894531,38.75,36.260555267333984,7443700,0.0,0.0
2022-02-04 00:00:00-05:00,38.38999938964844,38.650001525878906,37.880001068115234,38.2400016784668,35.78331756591797,5495900,0.0,0.0
2022-02-07 00:00:00-05:00,38.33000183105469,38.72999954223633,38.150001525878906,38.56999969482422,36.09210968017578,5469300,0.0,0.0
2022-02-08 00:00:00-05:00,38.66999816894531,39.029998779296875,38.47999954223633,38.849998474121094,36.354122161865234,6673400,0.0,0.0
2022-02-09 00:00:00-05:00,39.09000015258789,39.130001068115234,38.58000183105469,38.68000030517578,36.19504928588867,4168700,0.0,0.0
2022-02-10 00:00:00-05:00,38.029998779296875,38.709999084472656,38.02000045776367,38.279998779296875,35.820743560791016,6926000,0.0,0.0
2022-02-11 00:00:00-05:00,38.20000076293945,38.41999816894531,37.939998626708984,38.029998779296875,35.58681106567383,7005400,0.0,0.0
2022-02-14 00:00:00-05:00,38.119998931884766,38.22999954223633,37.61000061035156,38.099998474121094,35.65230941772461,6406200,0.0,0.0
2022-02-15 00:00:00-05:00,38.41999816894531,38.619998931884766,37.88999938964844,37.93000030517578,35.49323272705078,5583500,0.0,0.0
2022-02-16 00:00:00-05:00,37.95000076293945,38.16999816894531,37.650001525878906,37.91999816894531,35.4838752746582,7719100,0.0,0.0
2022-02-17 00:00:00-05:00,38.38999938964844,38.38999938964844,37.65999984741211,37.91999816894531,35.4838752746582,5994200,0.0,0.0
2022-02-18 00:00:00-05:00,37.779998779296875,38.61000061035156,37.77000045776367,38.47999954223633,36.00789260864258,6686300,0.0,0.0
2022-02-22 00:00:00-05:00,38.540000915527344,38.75,38.150001525878906,38.56999969482422,36.09210968017578,6932600,0.0,0.0
2022-02-23 00:00:00-05:00,38.540000915527344,38.7400016784668,38.060001373291016,38.060001373291016,35.61488723754883,7046400,0.0,0.0
2022-02-24 00:00:00-05:00,37.22999954223633,37.619998931884766,35.91999816894531,36.650001525878906,34.29545974731445,7374500,0.0,0.0
2022-02-25 00:00:00-05:00,36.900001525878906,38.40999984741211,36.849998474121094,38.29999923706055,35.83945846557617,8460500,0.0,0.0
2022-02-28 00:00:00-05:00,37.400001525878906,38.709999084472656,37.34000015258789,38.66999816894531,36.18568420410156,7980600,0.0,0.0
2022-03-01 00:00:00-05:00,38.380001068115234,38.790000915527344,37.97999954223633,38.15999984741211,35.708457946777344,6055500,0.0,0.0
2022-03-02 00:00:00-05:00,38.38999938964844,38.779998779296875,38.04999923706055,38.61000061035156,36.129547119140625,3860000,0.0,0.0
2022-03-03 00:00:00-05:00,38.68000030517578,38.880001068115234,38.529998779296875,38.61000061035156,36.129547119140625,5555900,0.0,0.0
2022-03-04 00:00:00-05:00,38.220001220703125,39.029998779296875,37.91999816894531,38.880001068115234,36.38220977783203,6418500,0.0,0.0
2022-03-07 00:00:00-05:00,38.779998779296875,39.25,38.060001373291016,38.13999938964844,35.68973922729492,6681800,0.0,0.0
2022-03-08 00:00:00-05:00,38.11000061035156,38.36000061035156,37.13999938964844,37.209999084472656,34.819480895996094,6479500,0.0,0.0
2022-03-09 00:00:00-05:00,37.709999084472656,37.93000030517578,36.97999954223633,37.630001068115234,35.21250534057617,9897100,0.0,0.0
2022-03-10 00:00:00-05:00,37.15999984741211,38.25,36.5099983215332,37.20000076293945,34.81013870239258,8174500,0.0,0.0
2022-03-11 00:00:00-05:00,37.34000015258789,37.75,36.75,36.810001373291016,34.44518280029297,6844900,0.0,0.0
2022-03-14 00:00:00-04:00,36.849998474121094,37.189998626708984,36.84000015258789,37.040000915527344,34.66041564941406,7036600,0.0,0.0
2022-03-15 00:00:00-04:00,37.369998931884766,37.5099983215332,37.099998474121094,37.34000015258789,34.94114303588867,6329300,0.0,0.0
2022-03-16 00:00:00-04:00,37.209999084472656,37.650001525878906,36.7599983215332,37.459999084472656,35.05342483520508,9275300,0.0,0.0
2022-03-17 00:00:00-04:00,37.43000030517578,38.11000061035156,37.43000030517578,37.79999923706055,35.371585845947266,5815000,0.0,0.0
2022-03-18 00:00:00-04:00,37.790000915527344,37.91999816894531,37.439998626708984,37.810001373291016,35.380943298339844,8574100,0.0,0.0
2022-03-21 00:00:00-04:00,37.79999923706055,38.13999938964844,37.470001220703125,37.779998779296875,35.35286331176758,4065700,0.0,0.0
2022-03-22 00:00:00-04:00,37.33000183105469,37.9900016784668,37.33000183105469,37.83000183105469,35.399662017822266,4241800,0.0,0.0
2022-03-23 00:00:00-04:00,37.779998779296875,37.9900016784668,36.81999969482422,36.869998931884766,34.50132751464844,5153300,0.0,0.0
2022-03-24 00:00:00-04:00,37.040000915527344,37.279998779296875,36.810001373291016,37.2599983215332,34.86627960205078,3461400,0.0,0.0
2022-03-25 00:00:00-04:00,37.189998626708984,37.630001068115234,37.150001525878906,37.58000183105469,35.16572189331055,2957900,0.0,0.0
2022-03-28 00:00:00-04:00,37.68000030517578,38.02000045776367,37.36000061035156,38.0,35.558738708496094,3424200,0.0,0.0
2022-03-29 00:00:00-04:00,38.02000045776367,38.459999084472656,37.849998474121094,38.290000915527344,35.83010482788086,4116300,0.0,0.0
2022-03-30 00:00:00-04:00,38.06999969482422,38.310001373291016,37.86000061035156,38.150001525878906,35.69910430908203,3625700,0.0,0.0
2022-03-31 00:00:00-04:00,38.150001525878906,38.31999969482422,37.88999938964844,37.900001525878906,35.64079284667969,4288500,0.188,0.0
2022-04-01 00:00:00-04:00,37.959999084472656,38.2400016784668,37.7599983215332,38.2400016784668,35.96052551269531,2568200,0.0,0.0
2022-04-04 00:00:00-04:00,38.040000915527344,38.369998931884766,37.599998474121094,38.36000061035156,36.07337951660156,4516200,0.0,0.0
2022-04-05 00:00:00-04:00,38.04999923706055,38.220001220703125,36.88999938964844,36.95000076293945,34.7474250793457,10494800,0.0,0.0
2022-04-06 00:00:00-04:00,37.0,38.040000915527344,36.81999969482422,37.83000183105469,35.57496643066406,7593100,0.0,0.0
2022-04-07 00:00:00-04:00,37.810001373291016,37.849998474121094,37.290000915527344,37.61000061035156,35.36808395385742,4763400,0.0,0.0
2022-04-08 00:00:00-04:00,37.689998626708984,37.880001068115234,37.40999984741211,37.650001525878906,35.40570068359375,5913600,0.0,0.0
2022-04-11 00:00:00-04:00,37.779998779296875,38.040000915527344,37.58000183105469,37.59000015258789,35.349273681640625,4409100,0.0,0.0
2022-04-12 00:00:00-04:00,37.720001220703125,37.900001525878906,37.349998474121094,37.630001068115234,35.38689041137695,6237100,0.0,0.0
2022-04-13 00:00:00-04:00,37.779998779296875,37.86000061035156,37.459999084472656,37.65999984741211,35.415103912353516,6241700,0.0,0.0
2022-04-14 00:00:00-04:00,37.7400016784668,37.79999923706055,37.189998626708984,37.2400016784668,35.02013397216797,5109900,0.0,0.0
2022-04-18 00:00:00-04:00,37.20000076293945,37.470001220703125,36.58000183105469,36.779998779296875,34.58755874633789,8055300,0.0,0.0
2022-04-19 00:00:00-04:00,36.91999816894531,37.689998626708984,36.75,37.560001373291016,35.321067810058594,8806500,0.0,0.0
2022-04-20 00:00:00-04:00,37.70000076293945,38.04999923706055,37.529998779296875,38.0099983215332,35.744239807128906,6061600,0.0,0.0
2022-04-21 00:00:00-04:00,38.08000183105469,38.279998779296875,37.47999954223633,37.5099983215332,35.27404022216797,6735300,0.0,0.0
2022-04-22 00:00:00-04:00,37.59000015258789,37.65999984741211,36.97999954223633,37.0,34.7944450378418,5430500,0.0,0.0
2022-04-25 00:00:00-04:00,37.31999969482422,37.439998626708984,36.63999938964844,37.29999923706055,35.07655715942383,6044500,0.0,0.0
2022-04-26 00:00:00-04:00,37.290000915527344,37.650001525878906,37.02000045776367,37.04999923706055,34.841461181640625,7729200,0.0,0.0
2022-04-27 00:00:00-04:00,37.25,38.189998626708984,37.18000030517578,37.86000061035156,35.603179931640625,6655300,0.0,0.0
2022-04-28 00:00:00-04:00,37.369998931884766,38.279998779296875,36.68000030517578,37.9900016784668,35.72543716430664,7437900,0.0,0.0
2022-04-29 00:00:00-04:00,38.0,38.54999923706055,37.31999969482422,37.400001525878906,35.17060089111328,7760800,0.0,0.0
2022-05-02 00:00:00-04:00,37.52000045776367,37.86000061035156,36.029998779296875,36.529998779296875,34.35245895385742,9331600,0.0,0.0
2022-05-03 00:00:00-04:00,36.849998474121094,37.4900016784668,36.720001220703125,37.189998626708984,34.973114013671875,8822000,0.0,0.0
2022-05-04 00:00:00-04:00,37.09000015258789,37.310001373291016,36.56999969482422,37.220001220703125,35.0013313293457,9463700,0.0,0.0
2022-05-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.720001220703125,37.060001373291016,34.850868225097656,8480900,0.0,0.0
2022-05-06 00:00:00-04:00,36.970001220703125,37.189998626708984,36.540000915527344,36.959999084472656,34.7568244934082,7708800,0.0,0.0
2022-05-09 00:00:00-04:00,36.900001525878906,37.560001373291016,36.650001525878906,37.13999938964844,34.92609786987305,9552300,0.0,0.0
2022-05-10 00:00:00-04:00,37.45000076293945,37.66999816894531,36.619998931884766,37.0,34.7944450378418,8336100,0.0,0.0
2022-05-11 00:00:00-04:00,36.709999084472656,38.0099983215332,36.709999084472656,37.41999816894531,35.18940734863281,9595900,0.0,0.0
2022-05-12 00:00:00-04:00,37.40999984741211,37.5099983215332,36.5,36.86000061035156,34.66278839111328,14181500,0.0,0.0
2022-05-13 00:00:00-04:00,36.869998931884766,37.439998626708984,36.779998779296875,37.209999084472656,34.99192810058594,13123700,0.0,0.0
2022-05-16 00:00:00-04:00,37.13999938964844,37.40999984741211,36.849998474121094,36.97999954223633,34.77562713623047,11106400,0.0,0.0
2022-05-17 00:00:00-04:00,36.93000030517578,37.060001373291016,35.38999938964844,35.970001220703125,33.825843811035156,18922100,0.0,0.0
2022-05-18 00:00:00-04:00,35.90999984741211,35.93000030517578,34.4900016784668,34.52000045776367,32.462276458740234,12435500,0.0,0.0
2022-05-19 00:00:00-04:00,34.369998931884766,34.58000183105469,33.66999816894531,34.33000183105469,32.283607482910156,13273100,0.0,0.0
2022-05-20 00:00:00-04:00,34.619998931884766,34.66999816894531,33.560001373291016,34.58000183105469,32.518699645996094,12284500,0.0,0.0
2022-05-23 00:00:00-04:00,34.9900016784668,35.16999816894531,34.720001220703125,34.959999084472656,32.87604904174805,7168400,0.0,0.0
2022-05-24 00:00:00-04:00,34.959999084472656,35.310001373291016,34.72999954223633,35.290000915527344,33.186378479003906,10467900,0.0,0.0
2022-05-25 00:00:00-04:00,35.349998474121094,35.52000045776367,34.9900016784668,35.34000015258789,33.233394622802734,10498300,0.0,0.0
2022-05-26 00:00:00-04:00,35.380001068115234,35.77000045776367,35.27000045776367,35.529998779296875,33.41206741333008,10005700,0.0,0.0
2022-05-27 00:00:00-04:00,35.61000061035156,35.869998931884766,34.959999084472656,35.18000030517578,33.08293533325195,11456000,0.0,0.0
2022-05-31 00:00:00-04:00,35.08000183105469,35.099998474121094,34.52000045776367,34.7400016784668,32.66916275024414,35586700,0.0,0.0
2022-06-01 00:00:00-04:00,34.7400016784668,34.900001525878906,34.04999923706055,34.63999938964844,32.57511901855469,8627200,0.0,0.0
2022-06-02 00:00:00-04:00,34.7400016784668,35.33000183105469,34.22999954223633,35.31999969482422,33.21458435058594,10894500,0.0,0.0
2022-06-03 00:00:00-04:00,35.25,35.290000915527344,34.83000183105469,34.93000030517578,32.847843170166016,6982100,0.0,0.0
2022-06-06 00:00:00-04:00,37.25,37.31999969482422,36.2400016784668,36.70000076293945,34.512325286865234,23883000,0.0,0.0
2022-06-07 00:00:00-04:00,36.45000076293945,36.7599983215332,36.20000076293945,36.40999984741211,34.23960876464844,10389600,0.0,0.0
2022-06-08 00:00:00-04:00,36.220001220703125,36.380001068115234,35.88999938964844,36.029998779296875,33.88226318359375,10141800,0.0,0.0
2022-06-09 00:00:00-04:00,36.029998779296875,36.56999969482422,35.689998626708984,35.709999084472656,33.581336975097656,9569900,0.0,0.0
2022-06-10 00:00:00-04:00,35.349998474121094,35.79999923706055,35.20000076293945,35.4900016784668,33.37445068359375,9521100,0.0,0.0
2022-06-13 00:00:00-04:00,35.09000015258789,35.38999938964844,34.61000061035156,34.70000076293945,32.63154220581055,10588100,0.0,0.0
2022-06-14 00:00:00-04:00,34.88999938964844,35.0099983215332,34.15999984741211,34.400001525878906,32.34942626953125,10030300,0.0,0.0
2022-06-15 00:00:00-04:00,34.52000045776367,35.099998474121094,34.439998626708984,34.849998474121094,32.7725944519043,11669800,0.0,0.0
2022-06-16 00:00:00-04:00,34.52000045776367,34.900001525878906,34.31999969482422,34.439998626708984,32.38703536987305,18528000,0.0,0.0
2022-06-17 00:00:00-04:00,34.630001068115234,34.90999984741211,33.349998474121094,34.349998474121094,32.30240249633789,143326600,0.0,0.0
2022-06-21 00:00:00-04:00,34.189998626708984,35.27000045776367,34.11000061035156,34.939998626708984,32.857242584228516,15772000,0.0,0.0
2022-06-22 00:00:00-04:00,34.959999084472656,35.40999984741211,34.72999954223633,34.880001068115234,32.800819396972656,11467200,0.0,0.0
2022-06-23 00:00:00-04:00,35.06999969482422,35.38999938964844,34.93000030517578,35.209999084472656,33.111141204833984,11130900,0.0,0.0
2022-06-24 00:00:00-04:00,35.529998779296875,35.90999984741211,35.060001373291016,35.7599983215332,33.62835693359375,15239700,0.0,0.0
2022-06-27 00:00:00-04:00,35.7599983215332,36.04999923706055,35.709999084472656,35.88999938964844,33.750614166259766,6617300,0.0,0.0
2022-06-28 00:00:00-04:00,35.959999084472656,36.33000183105469,35.4900016784668,35.5099983215332,33.39325714111328,7036600,0.0,0.0
2022-06-29 00:00:00-04:00,35.65999984741211,35.959999084472656,35.52000045776367,35.68000030517578,33.55311965942383,7246400,0.0,0.0
2022-06-30 00:00:00-04:00,35.150001525878906,35.619998931884766,35.060001373291016,35.38999938964844,33.456695556640625,7680500,0.188,0.0
2022-07-01 00:00:00-04:00,35.220001220703125,36.15999984741211,35.040000915527344,36.06999969482422,34.09954833984375,5867300,0.0,0.0
2022-07-05 00:00:00-04:00,36.08000183105469,36.27000045776367,35.439998626708984,36.2599983215332,34.2791748046875,7186000,0.0,0.0
2022-07-06 00:00:00-04:00,36.290000915527344,36.459999084472656,35.869998931884766,35.95000076293945,33.986114501953125,8696200,0.0,0.0
2022-07-07 00:00:00-04:00,36.0,36.27000045776367,35.93000030517578,36.150001525878906,34.17518615722656,6471400,0.0,0.0
2022-07-08 00:00:00-04:00,36.220001220703125,36.33000183105469,35.810001373291016,36.20000076293945,34.22245407104492,7374600,0.0,0.0
2022-07-11 00:00:00-04:00,36.31999969482422,36.380001068115234,36.0,36.13999938964844,34.16572570800781,5827100,0.0,0.0
2022-07-12 00:00:00-04:00,36.25,36.630001068115234,36.099998474121094,36.29999923706055,34.316986083984375,6359800,0.0,0.0
2022-07-13 00:00:00-04:00,36.220001220703125,36.599998474121094,35.939998626708984,36.43000030517578,34.439884185791016,5349000,0.0,0.0
2022-07-14 00:00:00-04:00,35.88999938964844,36.43000030517578,35.83000183105469,36.38999938964844,34.402069091796875,6379600,0.0,0.0
2022-07-15 00:00:00-04:00,36.81999969482422,36.880001068115234,36.279998779296875,36.630001068115234,34.62895584106445,6345500,0.0,0.0
2022-07-18 00:00:00-04:00,36.66999816894531,36.68000030517578,36.040000915527344,36.15999984741211,34.18463897705078,6312700,0.0,0.0
2022-07-19 00:00:00-04:00,36.529998779296875,36.619998931884766,36.2599983215332,36.47999954223633,34.48715591430664,7134600,0.0,0.0
2022-07-20 00:00:00-04:00,36.47999954223633,36.52000045776367,36.130001068115234,36.310001373291016,34.326438903808594,5573700,0.0,0.0
2022-07-21 00:00:00-04:00,36.27000045776367,36.459999084472656,35.95000076293945,36.279998779296875,34.29807662963867,7490700,0.0,0.0
2022-07-22 00:00:00-04:00,36.45000076293945,36.599998474121094,36.18000030517578,36.43000030517578,34.439884185791016,5940500,0.0,0.0
2022-07-25 00:00:00-04:00,36.5,36.90999984741211,36.439998626708984,36.7599983215332,34.751861572265625,3873400,0.0,0.0
2022-07-26 00:00:00-04:00,36.77000045776367,37.130001068115234,36.529998779296875,37.06999969482422,35.044921875,6662300,0.0,0.0
2022-07-27 00:00:00-04:00,36.90999984741211,37.400001525878906,36.599998474121094,37.11000061035156,35.08274459838867,8090900,0.0,0.0
2022-07-28 00:00:00-04:00,37.439998626708984,38.540000915527344,36.9900016784668,38.5,36.39680480957031,9055800,0.0,0.0
2022-07-29 00:00:00-04:00,38.290000915527344,38.7599983215332,38.130001068115234,38.7400016784668,36.623695373535156,7316800,0.0,0.0
2022-08-01 00:00:00-04:00,38.849998474121094,39.41999816894531,38.810001373291016,38.90999984741211,36.78440856933594,8587400,0.0,0.0
2022-08-02 00:00:00-04:00,38.95000076293945,38.970001220703125,38.43000030517578,38.560001373291016,36.453529357910156,5576900,0.0,0.0
2022-08-03 00:00:00-04:00,38.61000061035156,39.150001525878906,38.25,39.099998474121094,36.964019775390625,5835500,0.0,0.0
2022-08-04 00:00:00-04:00,39.040000915527344,39.06999969482422,38.47999954223633,38.68000030517578,36.56697463989258,5533600,0.0,0.0
2022-08-05 00:00:00-04:00,38.59000015258789,38.7400016784668,38.099998474121094,38.720001220703125,36.60478591918945,5975200,0.0,0.0
2022-08-08 00:00:00-04:00,38.95000076293945,39.08000183105469,38.630001068115234,38.779998779296875,36.661502838134766,4719300,0.0,0.0
2022-08-09 00:00:00-04:00,38.939998626708984,39.279998779296875,38.79999923706055,39.11000061035156,36.973480224609375,7192600,0.0,0.0
2022-08-10 00:00:00-04:00,39.290000915527344,39.77000045776367,39.22999954223633,39.70000076293945,37.53125,10802700,0.0,0.0
2022-08-11 00:00:00-04:00,39.84000015258789,40.06999969482422,38.97999954223633,39.02000045776367,36.888397216796875,7121600,0.0,0.0
2022-08-12 00:00:00-04:00,39.119998931884766,39.33000183105469,39.08000183105469,39.29999923706055,37.15310287475586,6209700,0.0,0.0
2022-08-15 00:00:00-04:00,39.25,40.0099983215332,39.22999954223633,39.95000076293945,37.7675895690918,5394000,0.0,0.0
2022-08-16 00:00:00-04:00,40.0,40.45000076293945,39.91999816894531,40.08000183105469,37.89049530029297,6640100,0.0,0.0
2022-08-17 00:00:00-04:00,40.09000015258789,40.36000061035156,39.90999984741211,40.04999923706055,37.86212921142578,6330800,0.0,0.0
2022-08-18 00:00:00-04:00,40.119998931884766,41.310001373291016,39.9900016784668,40.029998779296875,37.843223571777344,8202700,0.0,0.0
2022-08-19 00:00:00-04:00,39.95000076293945,40.27000045776367,39.779998779296875,39.959999084472656,37.77704620361328,11083500,0.0,0.0
2022-08-22 00:00:00-04:00,39.720001220703125,39.9900016784668,39.400001525878906,39.47999954223633,37.323272705078125,5536300,0.0,0.0
2022-08-23 00:00:00-04:00,39.34000015258789,39.70000076293945,39.27000045776367,39.4900016784668,37.332725524902344,4820900,0.0,0.0
2022-08-24 00:00:00-04:00,39.56999969482422,39.790000915527344,39.33000183105469,39.61000061035156,37.446170806884766,4097800,0.0,0.0
2022-08-25 00:00:00-04:00,39.61000061035156,39.81999969482422,39.4900016784668,39.689998626708984,37.52178955078125,4581500,0.0,0.0
2022-08-26 00:00:00-04:00,39.72999954223633,39.79999923706055,38.58000183105469,38.619998931884766,36.51024627685547,8000800,0.0,0.0
2022-08-29 00:00:00-04:00,38.43000030517578,39.02000045776367,38.349998474121094,38.79999923706055,36.6804084777832,5321600,0.0,0.0
2022-08-30 00:00:00-04:00,38.70000076293945,38.7400016784668,38.290000915527344,38.41999816894531,36.32117462158203,4506300,0.0,0.0
2022-08-31 00:00:00-04:00,38.599998474121094,38.630001068115234,38.04999923706055,38.119998931884766,36.03756332397461,6967800,0.0,0.0
2022-09-01 00:00:00-04:00,38.08000183105469,38.369998931884766,37.79999923706055,38.33000183105469,36.23609924316406,4412100,0.0,0.0
2022-09-02 00:00:00-04:00,38.54999923706055,38.810001373291016,37.650001525878906,37.83000183105469,35.76340866088867,5892500,0.0,0.0
2022-09-06 00:00:00-04:00,37.869998931884766,38.18000030517578,37.5099983215332,37.56999969482422,35.51760482788086,7344200,0.0,0.0
2022-09-07 00:00:00-04:00,37.720001220703125,38.41999816894531,37.689998626708984,38.34000015258789,36.245540618896484,5000900,0.0,0.0
2022-09-08 00:00:00-04:00,38.310001373291016,38.5099983215332,38.029998779296875,38.459999084472656,36.35899353027344,6240400,0.0,0.0
2022-09-09 00:00:00-04:00,38.540000915527344,38.900001525878906,38.33000183105469,38.689998626708984,36.57642364501953,5260500,0.0,0.0
2022-09-12 00:00:00-04:00,38.810001373291016,39.08000183105469,38.709999084472656,39.0099983215332,36.87894058227539,5026500,0.0,0.0
2022-09-13 00:00:00-04:00,38.650001525878906,38.90999984741211,37.58000183105469,37.689998626708984,35.63105773925781,7023500,0.0,0.0
2022-09-14 00:00:00-04:00,37.84000015258789,38.15999984741211,37.529998779296875,37.7400016784668,35.67832565307617,6900000,0.0,0.0
2022-09-15 00:00:00-04:00,37.79999923706055,38.06999969482422,37.15999984741211,37.22999954223633,35.19618606567383,8293500,0.0,0.0
2022-09-16 00:00:00-04:00,37.06999969482422,37.47999954223633,36.709999084472656,37.16999816894531,35.13945770263672,33297800,0.0,0.0
2022-09-19 00:00:00-04:00,37.2400016784668,37.849998474121094,36.900001525878906,37.77000045776367,35.70668029785156,7525200,0.0,0.0
2022-09-20 00:00:00-04:00,37.65999984741211,37.70000076293945,37.15999984741211,37.43000030517578,35.385257720947266,4492000,0.0,0.0
2022-09-21 00:00:00-04:00,37.66999816894531,37.95000076293945,37.150001525878906,37.15999984741211,35.130008697509766,6009900,0.0,0.0
2022-09-22 00:00:00-04:00,37.209999084472656,37.380001068115234,37.04999923706055,37.11000061035156,35.08274459838867,5758500,0.0,0.0
2022-09-23 00:00:00-04:00,37.029998779296875,37.119998931884766,36.619998931884766,37.08000183105469,35.054378509521484,5849100,0.0,0.0
2022-09-26 00:00:00-04:00,37.02000045776367,37.529998779296875,36.95000076293945,37.279998779296875,35.24345016479492,7144500,0.0,0.0
2022-09-27 00:00:00-04:00,36.77000045776367,36.97999954223633,35.91999816894531,35.970001220703125,34.0050163269043,10634800,0.0,0.0
2022-09-28 00:00:00-04:00,36.040000915527344,36.72999954223633,35.709999084472656,36.56999969482422,34.572235107421875,5853400,0.0,0.0
2022-09-29 00:00:00-04:00,36.58000183105469,36.58000183105469,35.79999923706055,36.119998931884766,34.3345947265625,6318400,0.2,0.0
2022-09-30 00:00:00-04:00,36.31999969482422,36.34000015258789,35.779998779296875,35.81999969482422,34.0494270324707,8143000,0.0,0.0
2022-10-03 00:00:00-04:00,35.93000030517578,36.90999984741211,35.810001373291016,36.869998931884766,35.047523498535156,11361500,0.0,0.0
2022-10-04 00:00:00-04:00,37.13999938964844,37.56999969482422,36.790000915527344,37.2599983215332,35.41824722290039,10721500,0.0,0.0
2022-10-05 00:00:00-04:00,37.22999954223633,37.689998626708984,36.84000015258789,37.439998626708984,35.58934783935547,5555400,0.0,0.0
2022-10-06 00:00:00-04:00,37.310001373291016,37.529998779296875,37.0099983215332,37.13999938964844,35.304176330566406,5237000,0.0,0.0
2022-10-07 00:00:00-04:00,37.20000076293945,37.20000076293945,36.45000076293945,36.5,34.69580841064453,7064800,0.0,0.0
2022-10-10 00:00:00-04:00,36.43000030517578,37.06999969482422,36.310001373291016,36.970001220703125,35.142581939697266,5683500,0.0,0.0
2022-10-11 00:00:00-04:00,37.099998474121094,38.0099983215332,37.060001373291016,37.54999923706055,35.693904876708984,10534900,0.0,0.0
2022-10-12 00:00:00-04:00,37.939998626708984,38.0,37.5099983215332,37.709999084472656,35.84600067138672,8563400,0.0,0.0
2022-10-13 00:00:00-04:00,37.209999084472656,38.2400016784668,36.9900016784668,38.13999938964844,36.25474548339844,6389600,0.0,0.0
2022-10-14 00:00:00-04:00,38.33000183105469,38.400001525878906,37.11000061035156,37.33000183105469,35.48478698730469,9240000,0.0,0.0
2022-10-17 00:00:00-04:00,37.650001525878906,38.0099983215332,37.54999923706055,37.7599983215332,35.89352798461914,5534100,0.0,0.0
2022-10-18 00:00:00-04:00,38.29999923706055,38.52000045776367,38.029998779296875,38.369998931884766,36.4733772277832,4471300,0.0,0.0
2022-10-19 00:00:00-04:00,38.349998474121094,38.5099983215332,37.5,37.779998779296875,35.91254425048828,5436500,0.0,0.0
2022-10-20 00:00:00-04:00,37.720001220703125,37.79999923706055,37.2400016784668,37.279998779296875,35.437259674072266,4461000,0.0,0.0
2022-10-21 00:00:00-04:00,37.279998779296875,37.70000076293945,37.0,37.619998931884766,35.760440826416016,6020900,0.0,0.0
2022-10-24 00:00:00-04:00,38.13999938964844,38.4900016784668,37.63999938964844,38.439998626708984,36.539920806884766,6972100,0.0,0.0
2022-10-25 00:00:00-04:00,38.54999923706055,38.630001068115234,38.13999938964844,38.54999923706055,36.64447784423828,5628700,0.0,0.0
2022-10-26 00:00:00-04:00,38.83000183105469,39.15999984741211,38.619998931884766,38.7599983215332,36.8441047668457,7665600,0.0,0.0
2022-10-27 00:00:00-04:00,37.619998931884766,38.130001068115234,37.25,38.11000061035156,36.226226806640625,7209100,0.0,0.0
2022-10-28 00:00:00-04:00,38.34000015258789,39.72999954223633,38.34000015258789,39.54999923706055,37.59505081176758,8038300,0.0,0.0
2022-10-31 00:00:00-04:00,38.959999084472656,39.150001525878906,38.5099983215332,38.84000015258789,36.92014694213867,6865800,0.0,0.0
2022-11-01 00:00:00-04:00,38.95000076293945,38.95000076293945,37.790000915527344,37.84000015258789,35.96957015991211,9435500,0.0,0.0
2022-11-02 00:00:00-04:00,37.84000015258789,37.970001220703125,36.91999816894531,36.97999954223633,35.15208435058594,10968100,0.0,0.0
2022-11-03 00:00:00-04:00,36.65999984741211,36.70000076293945,36.2599983215332,36.290000915527344,34.496192932128906,9893300,0.0,0.0
2022-11-04 00:00:00-04:00,36.58000183105469,37.04999923706055,36.349998474121094,36.97999954223633,35.15208435058594,7834200,0.0,0.0
2022-11-07 00:00:00-05:00,37.130001068115234,37.630001068115234,37.06999969482422,37.459999084472656,35.60835647583008,6723900,0.0,0.0
2022-11-08 00:00:00-05:00,37.459999084472656,38.130001068115234,37.38999938964844,37.939998626708984,36.06462478637695,5692000,0.0,0.0
2022-11-09 00:00:00-05:00,37.81999969482422,38.220001220703125,37.540000915527344,37.56999969482422,35.712921142578125,5343100,0.0,0.0
2022-11-10 00:00:00-05:00,38.33000183105469,38.5099983215332,37.13999938964844,37.939998626708984,36.06462478637695,10099000,0.0,0.0
2022-11-11 00:00:00-05:00,38.040000915527344,38.11000061035156,36.88999938964844,37.34000015258789,35.49428939819336,7058600,0.0,0.0
2022-11-14 00:00:00-05:00,37.41999816894531,37.470001220703125,36.4900016784668,36.540000915527344,34.73383712768555,11253700,0.0,0.0
2022-11-15 00:00:00-05:00,37.0099983215332,37.11000061035156,36.20000076293945,36.59000015258789,34.7813606262207,10151100,0.0,0.0
2022-11-16 00:00:00-05:00,36.88999938964844,37.029998779296875,36.54999923706055,36.689998626708984,34.87641906738281,7325700,0.0,0.0
2022-11-17 00:00:00-05:00,36.540000915527344,36.900001525878906,36.439998626708984,36.84000015258789,35.01900100708008,6967600,0.0,0.0
2022-11-18 00:00:00-05:00,37.13999938964844,37.45000076293945,37.02000045776367,37.41999816894531,35.57033920288086,8186900,0.0,0.0
2022-11-21 00:00:00-05:00,37.61000061035156,38.029998779296875,37.41999816894531,38.0,36.12166976928711,6913800,0.0,0.0
2022-11-22 00:00:00-05:00,38.310001373291016,38.459999084472656,38.189998626708984,38.33000183105469,36.435359954833984,5505100,0.0,0.0
2022-11-23 00:00:00-05:00,38.33000183105469,38.40999984741211,38.119998931884766,38.31999969482422,36.42584991455078,4740200,0.0,0.0
2022-11-25 00:00:00-05:00,38.25,38.40999984741211,38.119998931884766,38.25,36.359310150146484,3574300,0.0,0.0
2022-11-28 00:00:00-05:00,38.31999969482422,38.41999816894531,38.08000183105469,38.20000076293945,36.3117790222168,6261300,0.0,0.0
2022-11-29 00:00:00-05:00,38.09000015258789,38.36000061035156,37.86000061035156,38.099998474121094,36.21672058105469,6775100,0.0,0.0
2022-11-30 00:00:00-05:00,38.040000915527344,38.70000076293945,37.779998779296875,38.66999816894531,36.758548736572266,12768600,0.0,0.0
2022-12-01 00:00:00-05:00,38.77000045776367,38.849998474121094,38.560001373291016,38.709999084472656,36.796573638916016,6044200,0.0,0.0
2022-12-02 00:00:00-05:00,38.599998474121094,38.939998626708984,38.47999954223633,38.7400016784668,36.82509231567383,6806300,0.0,0.0
2022-12-05 00:00:00-05:00,38.33000183105469,38.33000183105469,37.66999816894531,37.959999084472656,36.08364486694336,5331800,0.0,0.0
2022-12-06 00:00:00-05:00,37.97999954223633,38.2400016784668,37.599998474121094,37.66999816894531,35.807979583740234,6213300,0.0,0.0
2022-12-07 00:00:00-05:00,37.9900016784668,38.0099983215332,37.65999984741211,37.939998626708984,36.06462478637695,6277400,0.0,0.0
2022-12-08 00:00:00-05:00,37.939998626708984,38.349998474121094,37.79999923706055,38.310001373291016,36.41634750366211,4679800,0.0,0.0
2022-12-09 00:00:00-05:00,38.380001068115234,38.380001068115234,37.900001525878906,37.93000030517578,36.05512237548828,7246400,0.0,0.0
2022-12-12 00:00:00-05:00,38.11000061035156,38.130001068115234,37.4900016784668,38.09000015258789,36.207218170166016,7400900,0.0,0.0
2022-12-13 00:00:00-05:00,38.630001068115234,38.689998626708984,37.459999084472656,37.63999938964844,35.77946472167969,8782600,0.0,0.0
2022-12-14 00:00:00-05:00,37.58000183105469,37.97999954223633,36.970001220703125,37.34000015258789,35.49428939819336,9561500,0.0,0.0
2022-12-15 00:00:00-05:00,37.040000915527344,37.22999954223633,36.38999938964844,36.630001068115234,34.81938552856445,11241900,0.0,0.0
2022-12-16 00:00:00-05:00,36.150001525878906,36.209999084472656,35.45000076293945,36.06999969482422,34.28706741333008,20447400,0.0,0.0
2022-12-19 00:00:00-05:00,36.11000061035156,36.66999816894531,36.02000045776367,36.31999969482422,34.52470779418945,9273100,0.0,0.0
2022-12-20 00:00:00-05:00,36.38999938964844,36.720001220703125,36.11000061035156,36.2599983215332,34.46767044067383,7863600,0.0,0.0
2022-12-21 00:00:00-05:00,36.5099983215332,36.66999816894531,36.209999084472656,36.529998779296875,34.72433090209961,5664000,0.0,0.0
2022-12-22 00:00:00-05:00,36.52000045776367,36.529998779296875,35.939998626708984,36.290000915527344,34.496192932128906,6452900,0.0,0.0
2022-12-23 00:00:00-05:00,36.41999816894531,36.4900016784668,36.16999816894531,36.369998931884766,34.572235107421875,4176600,0.0,0.0
2022-12-27 00:00:00-05:00,36.5,36.529998779296875,35.95000076293945,36.099998474121094,34.315582275390625,5069500,0.0,0.0
2022-12-28 00:00:00-05:00,36.220001220703125,36.33000183105469,35.72999954223633,35.77000045776367,34.00189208984375,3883300,0.0,0.0
2022-12-29 00:00:00-05:00,35.86000061035156,35.97999954223633,35.7400016784668,35.83000183105469,34.05893325805664,4215700,0.0,0.0
2022-12-30 00:00:00-05:00,35.83000183105469,35.83000183105469,35.380001068115234,35.65999984741211,33.89733123779297,4779800,0.0,0.0
2023-01-03 00:00:00-05:00,35.650001525878906,35.709999084472656,35.150001525878906,35.54999923706055,33.79277038574219,6040500,0.0,0.0
2023-01-04 00:00:00-05:00,35.83000183105469,35.869998931884766,35.33000183105469,35.84000015258789,34.06843948364258,6617400,0.0,0.0
2023-01-05 00:00:00-05:00,35.349998474121094,35.540000915527344,35.220001220703125,35.290000915527344,33.73387145996094,7552300,0.2,0.0
2023-01-06 00:00:00-05:00,35.560001373291016,36.38999938964844,35.47999954223633,36.2599983215332,34.661094665527344,8038600,0.0,0.0
2023-01-09 00:00:00-05:00,36.18000030517578,36.560001373291016,36.0099983215332,36.029998779296875,34.44123458862305,4344100,0.0,0.0
2023-01-10 00:00:00-05:00,36.0,36.16999816894531,35.4900016784668,35.689998626708984,34.11622619628906,4133800,0.0,0.0
2023-01-11 00:00:00-05:00,35.939998626708984,35.97999954223633,35.529998779296875,35.77000045776367,34.19269943237305,7269700,0.0,0.0
2023-01-12 00:00:00-05:00,35.63999938964844,35.75,35.290000915527344,35.56999969482422,34.00152587890625,5248600,0.0,0.0
2023-01-13 00:00:00-05:00,35.52000045776367,35.720001220703125,35.349998474121094,35.689998626708984,34.11622619628906,5821200,0.0,0.0
2023-01-17 00:00:00-05:00,35.869998931884766,36.09000015258789,35.650001525878906,35.72999954223633,34.15446472167969,7441900,0.0,0.0
2023-01-18 00:00:00-05:00,35.7400016784668,35.779998779296875,34.83000183105469,34.93000030517578,33.389747619628906,6286900,0.0,0.0
2023-01-19 00:00:00-05:00,34.849998474121094,34.91999816894531,34.349998474121094,34.36000061035156,32.84488296508789,11358300,0.0,0.0
2023-01-20 00:00:00-05:00,34.279998779296875,34.77000045776367,34.20000076293945,34.709999084472656,33.179443359375,7148700,0.0,0.0
2023-01-23 00:00:00-05:00,34.70000076293945,34.95000076293945,34.529998779296875,34.689998626708984,33.16032409667969,4860800,0.0,0.0
2023-01-24 00:00:00-05:00,34.689998626708984,35.02000045776367,34.310001373291016,34.97999954223633,33.43754196166992,7954700,0.0,0.0
2023-01-25 00:00:00-05:00,34.90999984741211,34.9900016784668,34.599998474121094,34.959999084472656,33.418418884277344,4943600,0.0,0.0
2023-01-26 00:00:00-05:00,34.90999984741211,35.040000915527344,34.65999984741211,34.93000030517578,33.389747619628906,5554800,0.0,0.0
2023-01-27 00:00:00-05:00,34.849998474121094,34.88999938964844,34.529998779296875,34.70000076293945,33.16988754272461,6367200,0.0,0.0
2023-01-30 00:00:00-05:00,34.70000076293945,35.15999984741211,34.560001373291016,34.720001220703125,33.189002990722656,4571400,0.0,0.0
2023-01-31 00:00:00-05:00,35.06999969482422,35.29999923706055,34.7599983215332,35.279998779296875,33.72431182861328,5887700,0.0,0.0
2023-02-01 00:00:00-05:00,35.20000076293945,35.599998474121094,34.939998626708984,35.34000015258789,33.78166580200195,4645700,0.0,0.0
2023-02-02 00:00:00-05:00,35.20000076293945,35.29999923706055,34.84000015258789,35.209999084472656,33.65739822387695,6256600,0.0,0.0
2023-02-03 00:00:00-05:00,35.25,35.31999969482422,34.5099983215332,35.150001525878906,33.60004425048828,7050800,0.0,0.0
2023-02-06 00:00:00-05:00,35.13999938964844,35.29999923706055,34.970001220703125,35.220001220703125,33.66695785522461,6003300,0.0,0.0
2023-02-07 00:00:00-05:00,34.97999954223633,35.2599983215332,34.720001220703125,35.20000076293945,33.64783477783203,5858600,0.0,0.0
2023-02-08 00:00:00-05:00,35.119998931884766,35.209999084472656,34.79999923706055,34.869998931884766,33.33238220214844,4687400,0.0,0.0
2023-02-09 00:00:00-05:00,35.189998626708984,35.34000015258789,34.84000015258789,34.869998931884766,33.33238220214844,5883900,0.0,0.0
2023-02-10 00:00:00-05:00,35.040000915527344,35.349998474121094,34.70000076293945,35.279998779296875,33.72431182861328,9337400,0.0,0.0
2023-02-13 00:00:00-05:00,35.34000015258789,35.65999984741211,35.22999954223633,35.65999984741211,34.087554931640625,4040200,0.0,0.0
2023-02-14 00:00:00-05:00,35.599998474121094,35.63999938964844,35.15999984741211,35.38999938964844,33.829463958740234,8663600,0.0,0.0
2023-02-15 00:00:00-05:00,35.34000015258789,35.7400016784668,35.2400016784668,35.70000076293945,34.125789642333984,6004900,0.0,0.0
2023-02-16 00:00:00-05:00,35.689998626708984,36.0099983215332,35.369998931884766,35.900001525878906,34.316978454589844,8733000,0.0,0.0
2023-02-17 00:00:00-05:00,35.900001525878906,35.95000076293945,35.560001373291016,35.66999816894531,34.097110748291016,7953300,0.0,0.0
2023-02-21 00:00:00-05:00,35.619998931884766,35.689998626708984,35.130001068115234,35.54999923706055,33.9824104309082,7087700,0.0,0.0
2023-02-22 00:00:00-05:00,35.65999984741211,36.04999923706055,35.65999984741211,35.779998779296875,34.20225524902344,8021300,0.0,0.0
2023-02-23 00:00:00-05:00,35.779998779296875,36.22999954223633,35.15999984741211,36.11000061035156,34.51770782470703,6437900,0.0,0.0
2023-02-24 00:00:00-05:00,35.900001525878906,35.91999816894531,35.45000076293945,35.790000915527344,34.211814880371094,5762100,0.0,0.0
2023-02-27 00:00:00-05:00,35.880001068115234,35.91999816894531,35.27000045776367,35.369998931884766,33.810340881347656,12114900,0.0,0.0
2023-02-28 00:00:00-05:00,34.41999816894531,34.849998474121094,34.349998474121094,34.54999923706055,33.02649688720703,21571400,0.0,0.0
2023-03-01 00:00:00-05:00,34.41999816894531,34.41999816894531,34.0099983215332,34.189998626708984,32.682369232177734,8861700,0.0,0.0
2023-03-02 00:00:00-05:00,34.470001220703125,34.650001525878906,34.20000076293945,34.58000183105469,33.055179595947266,8231200,0.0,0.0
2023-03-03 00:00:00-05:00,34.560001373291016,34.68000030517578,34.279998779296875,34.54999923706055,33.02649688720703,8223900,0.0,0.0
2023-03-06 00:00:00-05:00,34.540000915527344,34.939998626708984,34.439998626708984,34.81999969482422,33.28459548950195,6975800,0.0,0.0
2023-03-07 00:00:00-05:00,34.83000183105469,35.02000045776367,34.540000915527344,34.83000183105469,33.29415512084961,6903600,0.0,0.0
2023-03-08 00:00:00-05:00,34.810001373291016,35.09000015258789,34.619998931884766,34.779998779296875,33.24635314941406,6891500,0.0,0.0
2023-03-09 00:00:00-05:00,34.88999938964844,35.09000015258789,34.5099983215332,34.560001373291016,33.03605270385742,6029600,0.0,0.0
2023-03-10 00:00:00-05:00,34.650001525878906,34.72999954223633,34.08000183105469,34.31999969482422,32.806644439697266,6530100,0.0,0.0
2023-03-13 00:00:00-04:00,34.38999938964844,34.900001525878906,34.22999954223633,34.25,32.73973083496094,7907400,0.0,0.0
2023-03-14 00:00:00-04:00,34.349998474121094,34.65999984741211,34.2400016784668,34.630001068115234,33.10297393798828,6526100,0.0,0.0
2023-03-15 00:00:00-04:00,34.529998779296875,34.9900016784668,34.40999984741211,34.91999816894531,33.38018798828125,8896800,0.0,0.0
2023-03-16 00:00:00-04:00,34.869998931884766,35.220001220703125,34.790000915527344,35.099998474121094,33.55224609375,8895900,0.0,0.0
2023-03-17 00:00:00-04:00,35.029998779296875,35.279998779296875,34.79999923706055,34.86000061035156,33.32283020019531,15595200,0.0,0.0
2023-03-20 00:00:00-04:00,35.279998779296875,35.279998779296875,34.880001068115234,35.220001220703125,33.66695785522461,8142200,0.0,0.0
2023-03-21 00:00:00-04:00,35.27000045776367,35.34000015258789,34.900001525878906,35.150001525878906,33.60004425048828,12071100,0.0,0.0
2023-03-22 00:00:00-04:00,35.060001373291016,35.349998474121094,34.630001068115234,34.66999816894531,33.14120864868164,9456700,0.0,0.0
2023-03-23 00:00:00-04:00,34.54999923706055,34.68000030517578,34.060001373291016,34.11000061035156,32.60590362548828,11424200,0.0,0.0
2023-03-24 00:00:00-04:00,34.27000045776367,34.95000076293945,34.15999984741211,34.869998931884766,33.33238220214844,8625200,0.0,0.0
2023-03-27 00:00:00-04:00,35.0,35.40999984741211,34.9900016784668,35.099998474121094,33.55224609375,9292000,0.0,0.0
2023-03-28 00:00:00-04:00,35.20000076293945,35.29999923706055,35.06999969482422,35.13999938964844,33.59048080444336,7743400,0.0,0.0
2023-03-29 00:00:00-04:00,35.279998779296875,35.34000015258789,35.15999984741211,35.290000915527344,33.73387145996094,6616300,0.0,0.0
2023-03-30 00:00:00-04:00,35.20000076293945,35.2599983215332,35.04999923706055,35.130001068115234,33.77231979370117,8181100,0.2,0.0
2023-03-31 00:00:00-04:00,35.40999984741211,35.41999816894531,35.16999816894531,35.279998779296875,33.916526794433594,11182900,0.0,0.0
2023-04-03 00:00:00-04:00,35.33000183105469,35.529998779296875,35.18000030517578,35.38999938964844,34.022274017333984,8911600,0.0,0.0
2023-04-04 00:00:00-04:00,35.41999816894531,35.45000076293945,35.2400016784668,35.36000061035156,33.993438720703125,6453900,0.0,0.0
2023-04-05 00:00:00-04:00,35.5,35.88999938964844,35.349998474121094,35.400001525878906,34.031890869140625,12154100,0.0,0.0
2023-04-06 00:00:00-04:00,35.43000030517578,35.88999938964844,35.43000030517578,35.63999938964844,34.262611389160156,8511600,0.0,0.0
2023-04-10 00:00:00-04:00,35.5,35.5099983215332,35.099998474121094,35.22999954223633,33.868465423583984,6801800,0.0,0.0
2023-04-11 00:00:00-04:00,35.27000045776367,35.40999984741211,35.150001525878906,35.25,33.887691497802734,5616900,0.0,0.0
2023-04-12 00:00:00-04:00,35.16999816894531,35.459999084472656,35.08000183105469,35.209999084472656,33.84923553466797,7503800,0.0,0.0
2023-04-13 00:00:00-04:00,35.189998626708984,35.31999969482422,34.84000015258789,35.2400016784668,33.87807846069336,6089700,0.0,0.0
2023-04-14 00:00:00-04:00,35.029998779296875,35.369998931884766,35.0099983215332,35.099998474121094,33.74348068237305,6577100,0.0,0.0
2023-04-17 00:00:00-04:00,35.2599983215332,35.41999816894531,35.15999984741211,35.38999938964844,34.022274017333984,5871700,0.0,0.0
2023-04-18 00:00:00-04:00,35.45000076293945,35.45000076293945,35.0,35.38999938964844,34.022274017333984,5223300,0.0,0.0
2023-04-19 00:00:00-04:00,35.5,35.599998474121094,35.310001373291016,35.349998474121094,33.98381805419922,5794500,0.0,0.0
2023-04-20 00:00:00-04:00,35.369998931884766,35.650001525878906,35.220001220703125,35.529998779296875,34.156864166259766,5106300,0.0,0.0
2023-04-21 00:00:00-04:00,35.68000030517578,35.7400016784668,35.25,35.310001373291016,33.94536590576172,7459800,0.0,0.0
2023-04-24 00:00:00-04:00,35.400001525878906,35.61000061035156,35.290000915527344,35.36000061035156,33.993438720703125,7346000,0.0,0.0
2023-04-25 00:00:00-04:00,35.290000915527344,35.9900016784668,35.2599983215332,35.88999938964844,34.502952575683594,10945900,0.0,0.0
2023-04-26 00:00:00-04:00,35.540000915527344,35.79999923706055,35.4900016784668,35.5,34.128021240234375,8548800,0.0,0.0
2023-04-27 00:00:00-04:00,34.630001068115234,34.650001525878906,32.93000030517578,33.540000915527344,32.2437744140625,17056900,0.0,0.0
2023-04-28 00:00:00-04:00,33.45000076293945,33.599998474121094,32.290000915527344,32.70000076293945,31.436235427856445,19267100,0.0,0.0
2023-05-01 00:00:00-04:00,32.65999984741211,32.970001220703125,32.529998779296875,32.56999969482422,31.311262130737305,9019000,0.0,0.0
2023-05-02 00:00:00-04:00,32.400001525878906,32.540000915527344,31.899999618530273,32.540000915527344,31.28242301940918,12960300,0.0,0.0
2023-05-03 00:00:00-04:00,32.40999984741211,33.09000015258789,32.22999954223633,32.790000915527344,31.522762298583984,13047900,0.0,0.0
2023-05-04 00:00:00-04:00,32.70000076293945,32.880001068115234,32.33000183105469,32.4900016784668,31.23435401916504,9702200,0.0,0.0
2023-05-05 00:00:00-04:00,32.650001525878906,33.310001373291016,32.599998474121094,33.22999954223633,31.94575309753418,11869800,0.0,0.0
2023-05-08 00:00:00-04:00,33.18000030517578,33.22999954223633,32.77000045776367,32.849998474121094,31.58043670654297,7797600,0.0,0.0
2023-05-09 00:00:00-04:00,32.84000015258789,32.900001525878906,32.619998931884766,32.709999084472656,31.445846557617188,6139300,0.0,0.0
2023-05-10 00:00:00-04:00,32.66999816894531,32.880001068115234,32.31999969482422,32.59000015258789,31.33048439025879,6270700,0.0,0.0
2023-05-11 00:00:00-04:00,32.47999954223633,32.59000015258789,32.33000183105469,32.43000030517578,31.176668167114258,6421700,0.0,0.0
2023-05-12 00:00:00-04:00,32.38999938964844,32.689998626708984,32.38999938964844,32.66999816894531,31.407394409179688,9123000,0.0,0.0
2023-05-15 00:00:00-04:00,32.75,32.810001373291016,32.2599983215332,32.36000061035156,31.109375,5532700,0.0,0.0
2023-05-16 00:00:00-04:00,32.34000015258789,32.34000015258789,31.84000015258789,31.860000610351562,30.628700256347656,6446900,0.0,0.0
2023-05-17 00:00:00-04:00,31.889999389648438,32.15999984741211,31.729999542236328,32.119998931884766,30.878650665283203,7575100,0.0,0.0
2023-05-18 00:00:00-04:00,31.850000381469727,31.959999084472656,31.639999389648438,31.8700008392334,30.638315200805664,5969500,0.0,0.0
2023-05-19 00:00:00-04:00,32.0,32.09000015258789,31.770000457763672,31.829999923706055,30.599857330322266,4507800,0.0,0.0
2023-05-22 00:00:00-04:00,31.959999084472656,32.0099983215332,31.6200008392334,31.90999984741211,30.67676544189453,7028600,0.0,0.0
2023-05-23 00:00:00-04:00,32.060001373291016,32.06999969482422,31.860000610351562,32.02000045776367,30.782516479492188,6309600,0.0,0.0
2023-05-24 00:00:00-04:00,32.04999923706055,32.130001068115234,31.700000762939453,31.920000076293945,30.68638038635254,10550000,0.0,0.0
2023-05-25 00:00:00-04:00,31.559999465942383,31.709999084472656,31.270000457763672,31.549999237060547,30.33068084716797,9500400,0.0,0.0
2023-05-26 00:00:00-04:00,31.43000030517578,31.670000076293945,31.219999313354492,31.40999984741211,30.19609260559082,13065200,0.0,0.0
2023-05-30 00:00:00-04:00,31.280000686645508,31.56999969482422,30.8700008392334,31.0,29.80193328857422,11161900,0.0,0.0
2023-05-31 00:00:00-04:00,31.1299991607666,31.25,30.700000762939453,31.1200008392334,29.917299270629883,21178800,0.0,0.0
2023-06-01 00:00:00-04:00,31.329999923706055,31.329999923706055,31.030000686645508,31.170000076293945,29.965368270874023,7627000,0.0,0.0
2023-06-02 00:00:00-04:00,31.280000686645508,31.510000228881836,31.149999618530273,31.450000762939453,30.23454475402832,7180100,0.0,0.0
2023-06-05 00:00:00-04:00,31.530000686645508,31.850000381469727,31.290000915527344,31.309999465942383,30.099956512451172,5118300,0.0,0.0
2023-06-06 00:00:00-04:00,30.8799991607666,31.170000076293945,30.799999237060547,31.079999923706055,29.87884521484375,12374900,0.0,0.0
2023-06-07 00:00:00-04:00,31.010000228881836,31.360000610351562,30.799999237060547,31.309999465942383,30.099956512451172,10559100,0.0,0.0
2023-06-08 00:00:00-04:00,31.260000228881836,31.43000030517578,31.15999984741211,31.40999984741211,30.19609260559082,9675200,0.0,0.0
2023-06-09 00:00:00-04:00,31.309999465942383,31.350000381469727,31.170000076293945,31.309999465942383,30.099956512451172,6253800,0.0,0.0
2023-06-12 00:00:00-04:00,31.299999237060547,31.34000015258789,30.989999771118164,31.229999542236328,30.023046493530273,16030800,0.0,0.0
2023-06-13 00:00:00-04:00,31.260000228881836,31.559999465942383,31.149999618530273,31.520000457763672,30.301841735839844,10548300,0.0,0.0
2023-06-14 00:00:00-04:00,31.639999389648438,31.850000381469727,31.56999969482422,31.760000228881836,30.532564163208008,11167700,0.0,0.0
2023-06-15 00:00:00-04:00,31.989999771118164,31.989999771118164,31.709999084472656,31.760000228881836,30.532564163208008,14698800,0.0,0.0
2023-06-16 00:00:00-04:00,31.850000381469727,32.279998779296875,31.65999984741211,32.16999816894531,30.92671775817871,15546300,0.0,0.0
2023-06-20 00:00:00-04:00,32.06999969482422,32.20000076293945,31.920000076293945,31.93000030517578,30.69599723815918,7552400,0.0,0.0
2023-06-21 00:00:00-04:00,31.940000534057617,32.04999923706055,31.520000457763672,31.739999771118164,30.513336181640625,8777800,0.0,0.0
2023-06-22 00:00:00-04:00,31.889999389648438,32.029998779296875,31.729999542236328,31.920000076293945,30.68638038635254,10435600,0.0,0.0
2023-06-23 00:00:00-04:00,31.959999084472656,31.989999771118164,31.100000381469727,31.18000030517578,29.97498321533203,12388400,0.0,0.0
2023-06-26 00:00:00-04:00,31.149999618530273,31.200000762939453,30.8799991607666,31.1200008392334,29.917299270629883,6105000,0.0,0.0
2023-06-27 00:00:00-04:00,31.1200008392334,31.309999465942383,31.059999465942383,31.25,30.042272567749023,6715700,0.0,0.0
2023-06-28 00:00:00-04:00,31.100000381469727,31.100000381469727,30.709999084472656,30.899999618530273,29.705801010131836,6315300,0.0,0.0
2023-06-29 00:00:00-04:00,30.56999969482422,30.790000915527344,30.469999313354492,30.760000228881836,29.763856887817383,9003000,0.2,0.0
2023-06-30 00:00:00-04:00,30.8799991607666,31.31999969482422,30.81999969482422,31.270000457763672,30.257341384887695,7930900,0.0,0.0
2023-07-03 00:00:00-04:00,31.25,31.479999542236328,31.15999984741211,31.469999313354492,30.450862884521484,3517200,0.0,0.0
2023-07-05 00:00:00-04:00,31.420000076293945,31.760000228881836,31.239999771118164,31.75,30.7217960357666,7314600,0.0,0.0
2023-07-06 00:00:00-04:00,32.209999084472656,32.439998626708984,32.02000045776367,32.20000076293945,31.157224655151367,16423200,0.0,0.0
2023-07-07 00:00:00-04:00,32.029998779296875,32.09000015258789,31.719999313354492,31.760000228881836,30.731473922729492,9743600,0.0,0.0
2023-07-10 00:00:00-04:00,31.459999084472656,31.739999771118164,31.43000030517578,31.459999084472656,30.441184997558594,14525200,0.0,0.0
2023-07-11 00:00:00-04:00,31.56999969482422,31.56999969482422,31.290000915527344,31.389999389648438,30.373455047607422,8589700,0.0,0.0
2023-07-12 00:00:00-04:00,31.479999542236328,31.639999389648438,31.25,31.270000457763672,30.257341384887695,8681600,0.0,0.0
2023-07-13 00:00:00-04:00,31.299999237060547,31.549999237060547,31.25,31.510000228881836,30.48956871032715,7415200,0.0,0.0
2023-07-14 00:00:00-04:00,31.549999237060547,31.780000686645508,31.25,31.65999984741211,30.63471221923828,6955600,0.0,0.0
2023-07-17 00:00:00-04:00,31.639999389648438,31.899999618530273,31.469999313354492,31.610000610351562,30.58633041381836,5706800,0.0,0.0
2023-07-18 00:00:00-04:00,31.59000015258789,31.959999084472656,31.299999237060547,31.559999465942383,30.537948608398438,6802400,0.0,0.0
2023-07-19 00:00:00-04:00,31.709999084472656,32.099998474121094,31.690000534057617,31.889999389648438,30.857261657714844,5167000,0.0,0.0
2023-07-20 00:00:00-04:00,31.850000381469727,32.540000915527344,31.850000381469727,32.43000030517578,31.379776000976562,7862800,0.0,0.0
2023-07-21 00:00:00-04:00,32.619998931884766,32.790000915527344,32.439998626708984,32.58000183105469,31.524921417236328,23722800,0.0,0.0
2023-07-24 00:00:00-04:00,32.560001373291016,32.619998931884766,32.31999969482422,32.36000061035156,31.312042236328125,6954900,0.0,0.0
2023-07-25 00:00:00-04:00,32.29999923706055,32.369998931884766,32.11000061035156,32.31999969482422,31.273338317871094,5967100,0.0,0.0
2023-07-26 00:00:00-04:00,32.22999954223633,32.72999954223633,32.16999816894531,32.540000915527344,31.486215591430664,11678300,0.0,0.0
2023-07-27 00:00:00-04:00,33.83000183105469,34.36000061035156,33.689998626708984,33.7599983215332,32.66670227050781,21483200,0.0,0.0
2023-07-28 00:00:00-04:00,33.959999084472656,34.099998474121094,33.54999923706055,33.91999816894531,32.8215217590332,14640300,0.0,0.0
2023-07-31 00:00:00-04:00,33.65999984741211,34.06999969482422,33.2599983215332,34.0099983215332,32.908607482910156,17658200,0.0,0.0
2023-08-01 00:00:00-04:00,34.150001525878906,34.16999816894531,33.72999954223633,34.130001068115234,33.02472686767578,15290200,0.0,0.0
2023-08-02 00:00:00-04:00,34.15999984741211,34.65999984741211,34.06999969482422,34.459999084472656,33.344032287597656,13651200,0.0,0.0
2023-08-03 00:00:00-04:00,34.52000045776367,34.52000045776367,33.91999816894531,33.93000030517578,32.83119583129883,7095200,0.0,0.0
2023-08-04 00:00:00-04:00,33.81999969482422,33.970001220703125,33.56999969482422,33.599998474121094,32.51189041137695,6399400,0.0,0.0
2023-08-07 00:00:00-04:00,33.810001373291016,33.970001220703125,33.619998931884766,33.81999969482422,32.724761962890625,7038000,0.0,0.0
2023-08-08 00:00:00-04:00,33.70000076293945,33.77000045776367,33.22999954223633,33.43000030517578,32.347389221191406,7337300,0.0,0.0
2023-08-09 00:00:00-04:00,33.40999984741211,33.90999984741211,33.29999923706055,33.619998931884766,32.53123474121094,7467700,0.0,0.0
2023-08-10 00:00:00-04:00,33.77000045776367,33.91999816894531,33.38999938964844,33.400001525878906,32.318363189697266,6378100,0.0,0.0
2023-08-11 00:00:00-04:00,33.459999084472656,33.84000015258789,33.439998626708984,33.79999923706055,32.70541000366211,6298700,0.0,0.0
2023-08-14 00:00:00-04:00,33.959999084472656,34.040000915527344,33.63999938964844,33.7400016784668,32.6473503112793,5137800,0.0,0.0
2023-08-15 00:00:00-04:00,33.630001068115234,33.63999938964844,33.33000183105469,33.470001220703125,32.3860969543457,6187000,0.0,0.0
2023-08-16 00:00:00-04:00,34.08000183105469,34.310001373291016,33.779998779296875,33.849998474121094,32.75379180908203,10147900,0.0,0.0
2023-08-17 00:00:00-04:00,33.83000183105469,33.880001068115234,33.59000015258789,33.66999816894531,32.57961654663086,8022800,0.0,0.0
2023-08-18 00:00:00-04:00,33.619998931884766,33.84000015258789,33.58000183105469,33.75,32.65702819824219,6915600,0.0,0.0
2023-08-21 00:00:00-04:00,33.7599983215332,33.810001373291016,33.47999954223633,33.630001068115234,32.54091262817383,6137100,0.0,0.0
2023-08-22 00:00:00-04:00,33.5,33.77000045776367,33.380001068115234,33.45000076293945,32.36674499511719,8243900,0.0,0.0
2023-08-23 00:00:00-04:00,33.650001525878906,33.66999816894531,33.45000076293945,33.650001525878906,32.56026840209961,7307800,0.0,0.0
2023-08-24 00:00:00-04:00,33.619998931884766,33.88999938964844,33.38999938964844,33.43000030517578,32.347389221191406,8285000,0.0,0.0
2023-08-25 00:00:00-04:00,33.439998626708984,33.599998474121094,33.189998626708984,33.279998779296875,32.20225143432617,8166600,0.0,0.0
2023-08-28 00:00:00-04:00,33.47999954223633,33.72999954223633,33.38999938964844,33.70000076293945,32.60865020751953,5062300,0.0,0.0
2023-08-29 00:00:00-04:00,33.779998779296875,33.939998626708984,33.4900016784668,33.900001525878906,32.80217361450195,5021200,0.0,0.0
2023-08-30 00:00:00-04:00,33.90999984741211,33.97999954223633,33.70000076293945,33.77000045776367,32.67638397216797,4271900,0.0,0.0
2023-08-31 00:00:00-04:00,33.7400016784668,33.88999938964844,33.59000015258789,33.650001525878906,32.56026840209961,5056200,0.0,0.0
2023-09-01 00:00:00-04:00,33.7599983215332,33.79999923706055,33.52000045776367,33.54999923706055,32.46350860595703,6084000,0.0,0.0
2023-09-05 00:00:00-04:00,33.52000045776367,33.58000183105469,32.810001373291016,33.04999923706055,31.979698181152344,7560700,0.0,0.0
2023-09-06 00:00:00-04:00,33.06999969482422,33.2599983215332,33.029998779296875,33.20000076293945,32.12483596801758,6900600,0.0,0.0
2023-09-07 00:00:00-04:00,33.439998626708984,33.56999969482422,33.209999084472656,33.310001373291016,32.23127746582031,5628800,0.0,0.0
2023-09-08 00:00:00-04:00,33.34000015258789,33.470001220703125,33.20000076293945,33.36000061035156,32.279659271240234,5411200,0.0,0.0
2023-09-11 00:00:00-04:00,33.43000030517578,33.720001220703125,33.369998931884766,33.529998779296875,32.444149017333984,6079100,0.0,0.0
2023-09-12 00:00:00-04:00,33.5,33.58000183105469,33.18000030517578,33.2599983215332,32.18289566040039,6124700,0.0,0.0
2023-09-13 00:00:00-04:00,33.36000061035156,33.47999954223633,32.869998931884766,33.130001068115234,32.057106018066406,8433200,0.0,0.0
2023-09-14 00:00:00-04:00,33.130001068115234,33.7599983215332,33.130001068115234,33.66999816894531,32.57961654663086,10580900,0.0,0.0
2023-09-15 00:00:00-04:00,33.59000015258789,33.83000183105469,33.25,33.29999923706055,32.22159957885742,40430900,0.0,0.0
2023-09-18 00:00:00-04:00,33.41999816894531,33.68000030517578,33.13999938964844,33.650001525878906,32.56026840209961,8396500,0.0,0.0
2023-09-19 00:00:00-04:00,33.84000015258789,33.84000015258789,33.33000183105469,33.40999984741211,32.32803726196289,7679300,0.0,0.0
2023-09-20 00:00:00-04:00,33.459999084472656,33.900001525878906,33.41999816894531,33.77000045776367,32.67638397216797,6724100,0.0,0.0
2023-09-21 00:00:00-04:00,33.81999969482422,33.84000015258789,33.29999923706055,33.33000183105469,32.250633239746094,11674900,0.0,0.0
2023-09-22 00:00:00-04:00,33.27000045776367,33.4900016784668,33.099998474121094,33.119998931884766,32.04742431640625,6051000,0.0,0.0
2023-09-25 00:00:00-04:00,32.95000076293945,33.08000183105469,32.38999938964844,32.47999954223633,31.428157806396484,5659200,0.0,0.0
2023-09-26 00:00:00-04:00,32.470001220703125,32.529998779296875,32.150001525878906,32.15999984741211,31.118520736694336,6557800,0.0,0.0
2023-09-27 00:00:00-04:00,32.130001068115234,32.20000076293945,31.65999984741211,31.670000076293945,30.64438819885254,5324600,0.0,0.0
2023-09-28 00:00:00-04:00,31.559999465942383,31.6200008392334,31.290000915527344,31.459999084472656,30.64925765991211,5889300,0.215,0.0
2023-09-29 00:00:00-04:00,31.59000015258789,31.760000228881836,31.399999618530273,31.56999969482422,30.75642204284668,5919200,0.0,0.0
2023-10-02 00:00:00-04:00,31.479999542236328,31.530000686645508,31.040000915527344,31.209999084472656,30.405698776245117,6266600,0.0,0.0
2023-10-03 00:00:00-04:00,31.06999969482422,31.229999542236328,30.920000076293945,31.09000015258789,30.28879165649414,6459700,0.0,0.0
2023-10-04 00:00:00-04:00,31.209999084472656,31.739999771118164,31.139999389648438,31.700000762939453,30.883075714111328,9311400,0.0,0.0
2023-10-05 00:00:00-04:00,31.709999084472656,31.719999313354492,30.139999389648438,30.209999084472656,29.43147087097168,15400000,0.0,0.0
2023-10-06 00:00:00-04:00,30.079999923706055,30.139999389648438,29.18000030517578,30.06999969482422,29.29507827758789,10862900,0.0,0.0
2023-10-09 00:00:00-04:00,30.040000915527344,30.18000030517578,29.540000915527344,29.739999771118164,28.973583221435547,7824400,0.0,0.0
2023-10-10 00:00:00-04:00,29.979999542236328,30.3700008392334,29.719999313354492,30.290000915527344,29.509410858154297,8261900,0.0,0.0
2023-10-11 00:00:00-04:00,30.3700008392334,30.420000076293945,29.139999389648438,29.290000915527344,28.535179138183594,9754800,0.0,0.0
2023-10-12 00:00:00-04:00,29.18000030517578,29.239999771118164,27.65999984741211,27.899999618530273,27.180999755859375,16014100,0.0,0.0
2023-10-13 00:00:00-04:00,27.899999618530273,28.399999618530273,27.790000915527344,28.110000610351562,27.385589599609375,7916800,0.0,0.0
2023-10-16 00:00:00-04:00,28.25,28.530000686645508,27.809999465942383,28.510000228881836,27.77528190612793,8159600,0.0,0.0
2023-10-17 00:00:00-04:00,28.40999984741211,28.969999313354492,28.389999389648438,28.780000686645508,28.0383243560791,7096400,0.0,0.0
2023-10-18 00:00:00-04:00,28.84000015258789,29.110000610351562,28.700000762939453,28.790000915527344,28.048065185546875,4922200,0.0,0.0
2023-10-19 00:00:00-04:00,28.790000915527344,28.950000762939453,28.440000534057617,28.450000762939453,27.716827392578125,6685900,0.0,0.0
2023-10-20 00:00:00-04:00,28.479999542236328,28.90999984741211,28.399999618530273,28.649999618530273,27.91167449951172,9031600,0.0,0.0
2023-10-23 00:00:00-04:00,28.6299991607666,28.739999771118164,28.31999969482422,28.329999923706055,27.59992027282715,7710100,0.0,0.0
2023-10-24 00:00:00-04:00,28.420000076293945,29.260000228881836,28.399999618530273,29.110000610351562,28.359819412231445,9904500,0.0,0.0
2023-10-25 00:00:00-04:00,29.059999465942383,29.360000610351562,28.90999984741211,29.100000381469727,28.35007667541504,10816700,0.0,0.0
2023-10-26 00:00:00-04:00,30.8700008392334,31.06999969482422,29.18000030517578,29.510000228881836,28.749509811401367,14559400,0.0,0.0
2023-10-27 00:00:00-04:00,29.3700008392334,30.280000686645508,29.34000015258789,29.8700008392334,29.100234985351562,15490200,0.0,0.0
2023-10-30 00:00:00-04:00,30.0,30.260000228881836,29.809999465942383,30.020000457763672,29.246366500854492,13125700,0.0,0.0
2023-10-31 00:00:00-04:00,30.170000076293945,30.530000686645508,30.1200008392334,30.329999923706055,29.54837989807129,10628000,0.0,0.0
2023-11-01 00:00:00-04:00,30.420000076293945,30.6200008392334,30.209999084472656,30.459999084472656,29.67502784729004,9440600,0.0,0.0
2023-11-02 00:00:00-04:00,30.56999969482422,30.959999084472656,30.450000762939453,30.860000610351562,30.064720153808594,9706300,0.0,0.0
2023-11-03 00:00:00-04:00,31.1200008392334,31.559999465942383,31.06999969482422,31.1200008392334,30.318021774291992,9100700,0.0,0.0
2023-11-06 00:00:00-05:00,31.06999969482422,31.350000381469727,30.950000762939453,30.969999313354492,30.171886444091797,6155700,0.0,0.0
2023-11-07 00:00:00-05:00,30.969999313354492,31.149999618530273,30.829999923706055,31.0,30.201112747192383,8222300,0.0,0.0
2023-11-08 00:00:00-05:00,31.06999969482422,31.190000534057617,30.950000762939453,31.049999237060547,30.24982261657715,7223300,0.0,0.0
2023-11-09 00:00:00-05:00,31.260000228881836,31.260000228881836,30.8700008392334,30.899999618530273,30.10369110107422,7518300,0.0,0.0
2023-11-10 00:00:00-05:00,30.899999618530273,31.059999465942383,30.81999969482422,30.969999313354492,30.171886444091797,7836200,0.0,0.0
2023-11-13 00:00:00-05:00,30.959999084472656,31.3700008392334,30.860000610351562,31.280000686645508,30.47389793395996,6601800,0.0,0.0
2023-11-14 00:00:00-05:00,31.56999969482422,31.989999771118164,31.5,31.8799991607666,31.058433532714844,10032800,0.0,0.0
2023-11-15 00:00:00-05:00,31.940000534057617,32.0,31.780000686645508,31.889999389648438,31.068174362182617,7162700,0.0,0.0
2023-11-16 00:00:00-05:00,31.959999084472656,32.209999084472656,31.649999618530273,31.780000686645508,30.96101188659668,7302700,0.0,0.0
2023-11-17 00:00:00-05:00,31.950000762939453,31.950000762939453,31.450000762939453,31.729999542236328,30.91229820251465,6947400,0.0,0.0
2023-11-20 00:00:00-05:00,31.6200008392334,31.889999389648438,31.399999618530273,31.780000686645508,30.96101188659668,5239000,0.0,0.0
2023-11-21 00:00:00-05:00,31.700000762939453,32.02000045776367,31.670000076293945,31.90999984741211,31.08765983581543,5339700,0.0,0.0
2023-11-22 00:00:00-05:00,32.060001373291016,32.43000030517578,32.0099983215332,32.40999984741211,31.57477378845215,6123900,0.0,0.0
2023-11-24 00:00:00-05:00,32.369998931884766,32.7400016784668,32.369998931884766,32.619998931884766,31.77936363220215,3426100,0.0,0.0
2023-11-27 00:00:00-05:00,32.54999923706055,32.720001220703125,32.459999084472656,32.54999923706055,31.711166381835938,8790400,0.0,0.0
2023-11-28 00:00:00-05:00,32.54999923706055,32.68000030517578,32.18000030517578,32.2400016784668,31.409156799316406,7068100,0.0,0.0
2023-11-29 00:00:00-05:00,32.2400016784668,32.2599983215332,31.65999984741211,31.729999542236328,30.91229820251465,7236500,0.0,0.0
2023-11-30 00:00:00-05:00,31.780000686645508,31.860000610351562,31.200000762939453,31.56999969482422,30.75642204284668,21381600,0.0,0.0
2023-12-01 00:00:00-05:00,31.65999984741211,32.189998626708984,31.6299991607666,32.16999816894531,31.340959548950195,8212900,0.0,0.0
2023-12-04 00:00:00-05:00,32.119998931884766,32.43000030517578,32.119998931884766,32.22999954223633,31.399415969848633,5379200,0.0,0.0
2023-12-05 00:00:00-05:00,32.119998931884766,32.20000076293945,31.920000076293945,32.029998779296875,31.204566955566406,4578400,0.0,0.0
2023-12-06 00:00:00-05:00,32.04999923706055,32.22999954223633,31.81999969482422,32.189998626708984,31.360445022583008,5957500,0.0,0.0
2023-12-07 00:00:00-05:00,32.25,32.459999084472656,32.09000015258789,32.36000061035156,31.526065826416016,6874300,0.0,0.0
2023-12-08 00:00:00-05:00,32.33000183105469,32.33000183105469,32.08000183105469,32.11000061035156,31.28251075744629,8254100,0.0,0.0
2023-12-11 00:00:00-05:00,32.45000076293945,32.790000915527344,32.45000076293945,32.7599983215332,31.915752410888672,7108500,0.0,0.0
2023-12-12 00:00:00-05:00,33.02000045776367,33.02000045776367,32.56999969482422,32.66999816894531,31.82807159423828,5925600,0.0,0.0
2023-12-13 00:00:00-05:00,32.709999084472656,33.290000915527344,32.54999923706055,33.2400016784668,32.38338851928711,7104500,0.0,0.0
2023-12-14 00:00:00-05:00,33.310001373291016,33.650001525878906,32.16999816894531,32.209999084472656,31.37993049621582,13049700,0.0,0.0
2023-12-15 00:00:00-05:00,32.18000030517578,32.5,31.8700008392334,31.969999313354492,31.146116256713867,17760200,0.0,0.0
2023-12-18 00:00:00-05:00,32.119998931884766,32.59000015258789,31.809999465942383,32.400001525878906,31.56503677368164,6357300,0.0,0.0
2023-12-19 00:00:00-05:00,32.29999923706055,32.650001525878906,32.2599983215332,32.540000915527344,31.701425552368164,5632900,0.0,0.0
2023-12-20 00:00:00-05:00,32.34000015258789,32.72999954223633,32.2599983215332,32.279998779296875,31.448123931884766,7322700,0.0,0.0
2023-12-21 00:00:00-05:00,32.380001068115234,32.54999923706055,32.2400016784668,32.52000045776367,31.681941986083984,4853900,0.0,0.0
2023-12-22 00:00:00-05:00,32.470001220703125,32.97999954223633,32.459999084472656,32.83000183105469,31.98395538330078,4467700,0.0,0.0
2023-12-26 00:00:00-05:00,32.810001373291016,33.130001068115234,32.709999084472656,33.04999923706055,32.198280334472656,3492500,0.0,0.0
2023-12-27 00:00:00-05:00,33.060001373291016,33.20000076293945,32.970001220703125,33.11000061035156,32.256736755371094,4895300,0.0,0.0
2023-12-28 00:00:00-05:00,33.18000030517578,33.369998931884766,33.119998931884766,33.349998474121094,32.49055099487305,3808000,0.0,0.0
2023-12-29 00:00:00-05:00,33.2599983215332,33.369998931884766,33.13999938964844,33.31999969482422,32.46132278442383,4988400,0.0,0.0
2024-01-02 00:00:00-05:00,33.380001068115234,33.63999938964844,33.2400016784668,33.369998931884766,32.51003646850586,7861000,0.0,0.0
2024-01-03 00:00:00-05:00,33.04999923706055,33.060001373291016,32.400001525878906,32.59000015258789,31.75013542175293,9610100,0.0,0.0
2024-01-04 00:00:00-05:00,32.33000183105469,32.599998474121094,32.220001220703125,32.369998931884766,31.74523162841797,7351300,0.215,0.0
2024-01-05 00:00:00-05:00,32.2400016784668,32.279998779296875,31.649999618530273,31.969999313354492,31.35295295715332,5261600,0.0,0.0
2024-01-08 00:00:00-05:00,31.760000228881836,32.0,31.530000686645508,31.809999465942383,31.196041107177734,18370600,0.0,0.0
2024-01-09 00:00:00-05:00,31.639999389648438,31.989999771118164,31.479999542236328,31.979999542236328,31.36275863647461,9428500,0.0,0.0
2024-01-10 00:00:00-05:00,31.950000762939453,32.060001373291016,31.639999389648438,31.770000457763672,31.156814575195312,7003200,0.0,0.0
2024-01-11 00:00:00-05:00,31.68000030517578,31.979999542236328,31.549999237060547,31.950000762939453,31.33333969116211,6696300,0.0,0.0
2024-01-12 00:00:00-05:00,32.09000015258789,32.150001525878906,31.81999969482422,31.90999984741211,31.294111251831055,6273500,0.0,0.0
2024-01-16 00:00:00-05:00,31.90999984741211,31.940000534057617,31.6200008392334,31.829999923706055,31.215656280517578,8093300,0.0,0.0
2024-01-17 00:00:00-05:00,31.760000228881836,32.02000045776367,31.65999984741211,31.739999771118164,31.12739372253418,6070900,0.0,0.0
2024-01-18 00:00:00-05:00,31.540000915527344,31.84000015258789,31.3799991607666,31.799999237060547,31.186235427856445,8788400,0.0,0.0
2024-01-19 00:00:00-05:00,31.770000457763672,31.959999084472656,31.40999984741211,31.889999389648438,31.27449607849121,7294800,0.0,0.0
2024-01-22 00:00:00-05:00,31.760000228881836,31.90999984741211,31.489999771118164,31.5,30.892024993896484,6014300,0.0,0.0
2024-01-23 00:00:00-05:00,31.510000228881836,31.799999237060547,31.280000686645508,31.739999771118164,31.12739372253418,6970400,0.0,0.0
2024-01-24 00:00:00-05:00,31.729999542236328,31.770000457763672,31.06999969482422,31.139999389648438,30.538972854614258,6216700,0.0,0.0
2024-01-25 00:00:00-05:00,31.299999237060547,31.600000381469727,31.190000534057617,31.59000015258789,30.980289459228516,7898800,0.0,0.0
2024-01-26 00:00:00-05:00,31.729999542236328,32.02000045776367,31.729999542236328,31.979999542236328,31.36275863647461,4879400,0.0,0.0
2024-01-29 00:00:00-05:00,31.940000534057617,32.04999923706055,31.899999618530273,32.0099983215332,31.392179489135742,10680000,0.0,0.0
2024-01-30 00:00:00-05:00,32.029998779296875,32.09000015258789,31.739999771118164,31.799999237060547,31.186235427856445,5829800,0.0,0.0
2024-01-31 00:00:00-05:00,31.8799991607666,31.899999618530273,31.329999923706055,31.440000534057617,30.83318328857422,6336000,0.0,0.0
2024-02-01 00:00:00-05:00,31.510000228881836,32.0099983215332,31.219999313354492,31.979999542236328,31.36275863647461,8024300,0.0,0.0
2024-02-02 00:00:00-05:00,31.770000457763672,31.899999618530273,31.389999389648438,31.649999618530273,31.03912925720215,5962900,0.0,0.0
2024-02-05 00:00:00-05:00,31.469999313354492,31.479999542236328,31.0,31.040000915527344,30.440902709960938,8392600,0.0,0.0
2024-02-06 00:00:00-05:00,31.110000610351562,31.239999771118164,30.920000076293945,31.110000610351562,30.509552001953125,12983700,0.0,0.0
2024-02-07 00:00:00-05:00,31.450000762939453,31.579999923706055,31.15999984741211,31.260000228881836,30.65665626525879,7611000,0.0,0.0
2024-02-08 00:00:00-05:00,31.239999771118164,31.520000457763672,31.139999389648438,31.489999771118164,30.882219314575195,6873200,0.0,0.0
2024-02-09 00:00:00-05:00,31.450000762939453,31.489999771118164,30.950000762939453,31.149999618530273,30.54878044128418,5257400,0.0,0.0
2024-02-12 00:00:00-05:00,31.09000015258789,31.360000610351562,30.950000762939453,31.31999969482422,30.715497970581055,6261200,0.0,0.0
2024-02-13 00:00:00-05:00,31.479999542236328,31.5,30.719999313354492,30.920000076293945,30.32322120666504,10990900,0.0,0.0
2024-02-14 00:00:00-05:00,30.829999923706055,31.149999618530273,30.739999771118164,31.100000381469727,30.499744415283203,8864000,0.0,0.0
2024-02-15 00:00:00-05:00,31.15999984741211,31.420000076293945,31.049999237060547,31.09000015258789,30.489938735961914,6392800,0.0,0.0
2024-02-16 00:00:00-05:00,31.059999465942383,31.110000610351562,30.68000030517578,30.969999313354492,30.37225341796875,11899500,0.0,0.0
2024-02-20 00:00:00-05:00,30.989999771118164,31.559999465942383,30.729999542236328,31.229999542236328,30.627235412597656,15705100,0.0,0.0
2024-02-21 00:00:00-05:00,31.450000762939453,31.65999984741211,31.360000610351562,31.600000381469727,30.990095138549805,11468300,0.0,0.0
2024-02-22 00:00:00-05:00,30.56999969482422,30.959999084472656,29.989999771118164,30.3700008392334,29.783836364746094,16363500,0.0,0.0
2024-02-23 00:00:00-05:00,30.450000762939453,30.450000762939453,29.920000076293945,30.190000534057617,29.60730743408203,24281800,0.0,0.0
2024-02-26 00:00:00-05:00,30.049999237060547,30.079999923706055,29.170000076293945,29.5,28.930625915527344,20269400,0.0,0.0
2024-02-27 00:00:00-05:00,29.399999618530273,29.729999542236328,29.31999969482422,29.5,28.930625915527344,10699500,0.0,0.0
2024-02-28 00:00:00-05:00,29.420000076293945,30.100000381469727,29.31999969482422,30.030000686645508,29.450397491455078,9757900,0.0,0.0
2024-02-29 00:00:00-05:00,30.079999923706055,30.469999313354492,29.770000457763672,29.90999984741211,29.332712173461914,10848200,0.0,0.0
2024-03-01 00:00:00-05:00,28.90999984741211,29.450000762939453,28.850000381469727,29.280000686645508,28.714872360229492,47327200,0.0,0.0
2024-03-04 00:00:00-05:00,29.200000762939453,29.329999923706055,29.06999969482422,29.100000381469727,28.538347244262695,19511900,0.0,0.0
2024-03-05 00:00:00-05:00,29.18000030517578,29.360000610351562,29.030000686645508,29.09000015258789,28.528539657592773,10791600,0.0,0.0
2024-03-06 00:00:00-05:00,29.239999771118164,29.399999618530273,29.170000076293945,29.200000762939453,28.636417388916016,7722800,0.0,0.0
2024-03-07 00:00:00-05:00,29.18000030517578,29.229999542236328,28.920000076293945,28.959999084472656,28.40104866027832,7363700,0.0,0.0
2024-03-08 00:00:00-05:00,29.049999237060547,29.200000762939453,28.899999618530273,29.139999389648438,28.577573776245117,9720400,0.0,0.0
2024-03-11 00:00:00-04:00,29.270000457763672,29.469999313354492,29.209999084472656,29.299999237060547,28.734485626220703,6977700,0.0,0.0
2024-03-12 00:00:00-04:00,29.34000015258789,29.43000030517578,29.25,29.290000915527344,28.724681854248047,7185400,0.0,0.0
2024-03-13 00:00:00-04:00,29.3799991607666,29.5,28.889999389648438,28.899999618530273,28.342205047607422,14514800,0.0,0.0
2024-03-14 00:00:00-04:00,28.899999618530273,29.290000915527344,28.809999465942383,29.0,28.440275192260742,16255000,0.0,0.0
2024-03-15 00:00:00-04:00,29.020000457763672,29.06999969482422,28.6200008392334,28.8799991607666,28.322593688964844,28529900,0.0,0.0
2024-03-18 00:00:00-04:00,28.8700008392334,29.559999465942383,28.799999237060547,29.510000228881836,28.940433502197266,13215300,0.0,0.0
2024-03-19 00:00:00-04:00,29.489999771118164,29.90999984741211,29.260000228881836,29.309999465942383,28.744291305541992,13656700,0.0,0.0
2024-03-20 00:00:00-04:00,29.350000381469727,29.729999542236328,29.290000915527344,29.709999084472656,29.136571884155273,12464500,0.0,0.0
2024-03-21 00:00:00-04:00,29.649999618530273,29.860000610351562,29.540000915527344,29.579999923706055,29.009082794189453,9582100,0.0,0.0
2024-03-22 00:00:00-04:00,29.579999923706055,29.860000610351562,29.530000686645508,29.799999237060547,29.224836349487305,7166100,0.0,0.0
2024-03-25 00:00:00-04:00,29.920000076293945,30.530000686645508,29.860000610351562,30.479999542236328,29.891712188720703,18795000,0.0,0.0
2024-03-26 00:00:00-04:00,30.440000534057617,31.020000457763672,30.440000534057617,30.729999542236328,30.136886596679688,18452600,0.0,0.0
2024-03-27 00:00:00-04:00,30.540000915527344,30.950000762939453,30.420000076293945,30.59000015258789,30.210956573486328,15201900,0.215,0.0
2024-03-28 00:00:00-04:00,30.809999465942383,31.049999237060547,30.610000610351562,30.670000076293945,30.28996467590332,7269500,0.0,0.0
2024-04-01 00:00:00-04:00,30.850000381469727,31.299999237060547,30.739999771118164,31.229999542236328,30.84302520751953,11031400,0.0,0.0
2024-04-02 00:00:00-04:00,31.350000381469727,31.3799991607666,30.649999618530273,30.920000076293945,30.536867141723633,14180800,0.0,0.0
2024-04-03 00:00:00-04:00,30.790000915527344,31.15999984741211,30.700000762939453,31.010000228881836,30.62575340270996,8703400,0.0,0.0
2024-04-04 00:00:00-04:00,31.239999771118164,31.309999465942383,30.670000076293945,30.68000030517578,30.299840927124023,7327800,0.0,0.0
2024-04-05 00:00:00-04:00,30.700000762939453,30.860000610351562,30.459999084472656,30.770000457763672,30.38872718811035,8527500,0.0,0.0
2024-04-08 00:00:00-04:00,30.760000228881836,31.0,30.690000534057617,30.799999237060547,30.418352127075195,6350700,0.0,0.0
2024-04-09 00:00:00-04:00,30.920000076293945,31.149999618530273,30.84000015258789,31.010000228881836,30.62575340270996,4620000,0.0,0.0
2024-04-10 00:00:00-04:00,30.739999771118164,30.780000686645508,30.280000686645508,30.649999618530273,30.270212173461914,7752500,0.0,0.0
2024-04-11 00:00:00-04:00,30.739999771118164,31.149999618530273,30.68000030517578,30.81999969482422,30.4381046295166,6927000,0.0,0.0
2024-04-12 00:00:00-04:00,30.790000915527344,30.809999465942383,30.18000030517578,30.219999313354492,29.84554100036621,9627800,0.0,0.0
2024-04-15 00:00:00-04:00,30.329999923706055,30.530000686645508,30.209999084472656,30.43000030517578,30.052940368652344,10277700,0.0,0.0
2024-04-16 00:00:00-04:00,30.420000076293945,30.549999237060547,30.209999084472656,30.440000534057617,30.062816619873047,10322500,0.0,0.0
2024-04-17 00:00:00-04:00,30.809999465942383,30.90999984741211,30.520000457763672,30.8799991607666,30.49736213684082,10022000,0.0,0.0
2024-04-18 00:00:00-04:00,31.06999969482422,31.170000076293945,30.799999237060547,31.1299991607666,30.744264602661133,7467900,0.0,0.0
2024-04-19 00:00:00-04:00,31.229999542236328,31.600000381469727,31.020000457763672,31.5,31.10968017578125,8631500,0.0,0.0
2024-04-22 00:00:00-04:00,31.68000030517578,31.770000457763672,31.420000076293945,31.760000228881836,31.366458892822266,7411500,0.0,0.0
2024-04-23 00:00:00-04:00,31.59000015258789,31.81999969482422,31.520000457763672,31.760000228881836,31.366458892822266,7904000,0.0,0.0
2024-04-24 00:00:00-04:00,31.229999542236328,32.45000076293945,31.190000534057617,32.34000015258789,31.93927001953125,11479400,0.0,0.0
2024-04-25 00:00:00-04:00,33.95000076293945,34.47999954223633,33.29999923706055,33.84000015258789,33.42068862915039,14559000,0.0,0.0
2024-04-26 00:00:00-04:00,33.4900016784668,33.9900016784668,33.45000076293945,33.720001220703125,33.30217361450195,9684800,0.0,0.0
2024-04-29 00:00:00-04:00,33.79999923706055,33.91999816894531,33.59000015258789,33.70000076293945,33.28242111206055,8915700,0.0,0.0
2024-04-30 00:00:00-04:00,33.72999954223633,33.7599983215332,33.36000061035156,33.70000076293945,33.28242111206055,6026200,0.0,0.0
2024-05-01 00:00:00-04:00,33.38999938964844,33.56999969482422,33.209999084472656,33.34000015258789,32.926883697509766,6235700,0.0,0.0
2024-05-02 00:00:00-04:00,33.459999084472656,33.7599983215332,33.25,33.560001373291016,33.14415740966797,6371900,0.0,0.0
2024-05-03 00:00:00-04:00,33.63999938964844,33.880001068115234,33.41999816894531,33.83000183105469,33.41081237792969,7463400,0.0,0.0
2024-05-06 00:00:00-04:00,33.900001525878906,33.97999954223633,33.45000076293945,33.560001373291016,33.14415740966797,5029600,0.0,0.0
2024-05-07 00:00:00-04:00,33.75,33.869998931884766,33.52000045776367,33.810001373291016,33.391056060791016,5831500,0.0,0.0
2024-05-08 00:00:00-04:00,33.900001525878906,33.939998626708984,33.630001068115234,33.70000076293945,33.28242111206055,4682000,0.0,0.0
2024-05-09 00:00:00-04:00,33.779998779296875,34.02000045776367,33.689998626708984,33.9900016784668,33.56882858276367,5701500,0.0,0.0
2024-05-10 00:00:00-04:00,33.95000076293945,34.06999969482422,33.790000915527344,34.029998779296875,33.60832977294922,5300000,0.0,0.0
2024-05-13 00:00:00-04:00,34.0,34.22999954223633,33.810001373291016,34.119998931884766,33.69721603393555,8073000,0.0,0.0
2024-05-14 00:00:00-04:00,34.099998474121094,34.25,33.900001525878906,34.16999816894531,33.74659729003906,7824900,0.0,0.0
2024-05-15 00:00:00-04:00,34.150001525878906,34.22999954223633,33.779998779296875,33.810001373291016,33.391056060791016,7792300,0.0,0.0
2024-05-16 00:00:00-04:00,33.810001373291016,34.369998931884766,33.810001373291016,34.13999938964844,33.71696853637695,6793800,0.0,0.0
2024-05-17 00:00:00-04:00,34.06999969482422,34.06999969482422,33.720001220703125,33.75,33.3317985534668,6118900,0.0,0.0
2024-05-20 00:00:00-04:00,33.7599983215332,33.81999969482422,33.59000015258789,33.68000030517578,33.26266860961914,7793700,0.0,0.0
2024-05-21 00:00:00-04:00,33.81999969482422,33.97999954223633,33.720001220703125,33.959999084472656,33.5391960144043,5827100,0.0,0.0
2024-05-22 00:00:00-04:00,33.88999938964844,34.33000183105469,33.77000045776367,34.27000045776367,33.84535598754883,4823100,0.0,0.0
2024-05-23 00:00:00-04:00,34.06999969482422,34.31999969482422,33.95000076293945,33.97999954223633,33.5589485168457,4483500,0.0,0.0
2024-05-24 00:00:00-04:00,34.040000915527344,34.40999984741211,34.040000915527344,34.189998626708984,33.7663459777832,5208500,0.0,0.0
2024-05-28 00:00:00-04:00,34.0099983215332,34.150001525878906,33.63999938964844,33.709999084472656,33.292293548583984,8073000,0.0,0.0
2024-05-29 00:00:00-04:00,33.650001525878906,33.779998779296875,33.349998474121094,33.65999984741211,33.242916107177734,4758000,0.0,0.0
2024-05-30 00:00:00-04:00,33.68000030517578,34.0,33.65999984741211,33.900001525878906,33.479942321777344,5416200,0.0,0.0
2024-05-31 00:00:00-04:00,33.91999816894531,34.27000045776367,33.88999938964844,34.25,33.82560348510742,13476700,0.0,0.0
2024-06-03 00:00:00-04:00,34.209999084472656,34.529998779296875,34.029998779296875,34.369998931884766,33.944114685058594,5123600,0.0,0.0
2024-06-04 00:00:00-04:00,34.27000045776367,35.0,34.18000030517578,34.81999969482422,34.38854217529297,9058900,0.0,0.0
2024-06-05 00:00:00-04:00,34.90999984741211,34.9900016784668,34.52000045776367,34.779998779296875,34.349037170410156,8207600,0.0,0.0
2024-06-06 00:00:00-04:00,34.720001220703125,34.9900016784668,34.459999084472656,34.5099983215332,34.08238220214844,5851900,0.0,0.0
2024-06-07 00:00:00-04:00,34.439998626708984,34.86000061035156,34.40999984741211,34.630001068115234,34.200897216796875,5701200,0.0,0.0
2024-06-10 00:00:00-04:00,34.619998931884766,34.630001068115234,34.0099983215332,34.15999984741211,33.73672103881836,4118700,0.0,0.0
2024-06-11 00:00:00-04:00,34.099998474121094,34.15999984741211,33.65999984741211,33.83000183105469,33.41081237792969,9201000,0.0,0.0
2024-06-12 00:00:00-04:00,33.90999984741211,34.0099983215332,33.599998474121094,33.61000061035156,33.193538665771484,5574600,0.0,0.0
2024-06-13 00:00:00-04:00,33.470001220703125,34.09000015258789,33.439998626708984,34.060001373291016,33.63795852661133,8398500,0.0,0.0
2024-06-14 00:00:00-04:00,34.02000045776367,34.2599983215332,33.91999816894531,34.040000915527344,33.61820602416992,4589000,0.0,0.0
2024-06-17 00:00:00-04:00,34.2400016784668,34.72999954223633,33.93000030517578,34.689998626708984,34.260154724121094,8986800,0.0,0.0
2024-06-18 00:00:00-04:00,34.66999816894531,34.77000045776367,34.279998779296875,34.4900016784668,34.0626335144043,4621900,0.0,0.0
2024-06-20 00:00:00-04:00,34.43000030517578,34.52000045776367,33.939998626708984,34.209999084472656,33.78609848022461,7070300,0.0,0.0
2024-06-21 00:00:00-04:00,34.40999984741211,34.66999816894531,34.11000061035156,34.380001068115234,33.95399475097656,17518600,0.0,0.0
2024-06-24 00:00:00-04:00,34.40999984741211,34.70000076293945,34.2599983215332,34.66999816894531,34.24040222167969,7818500,0.0,0.0
2024-06-25 00:00:00-04:00,34.68000030517578,34.810001373291016,34.279998779296875,34.40999984741211,33.98362350463867,7249200,0.0,0.0
2024-06-26 00:00:00-04:00,34.189998626708984,34.45000076293945,33.970001220703125,34.36000061035156,33.934242248535156,4762800,0.0,0.0
2024-06-27 00:00:00-04:00,34.5099983215332,34.58000183105469,33.9900016784668,34.119998931884766,33.69721603393555,9231800,0.0,0.0
2024-06-28 00:00:00-04:00,33.869998931884766,33.869998931884766,33.310001373291016,33.400001525878906,33.1953125,12137900,0.215,0.0
2024-07-01 00:00:00-04:00,33.400001525878906,33.61000061035156,32.79999923706055,32.84000015258789,32.63874435424805,5835900,0.0,0.0
2024-07-02 00:00:00-04:00,32.959999084472656,33.0099983215332,32.56999969482422,32.779998779296875,32.57910919189453,9243300,0.0,0.0
2024-07-03 00:00:00-04:00,32.7599983215332,32.93000030517578,32.56999969482422,32.720001220703125,32.51947784423828,5340800,0.0,0.0
2024-07-05 00:00:00-04:00,32.720001220703125,32.79999923706055,32.470001220703125,32.65999984741211,32.45984649658203,7262800,0.0,0.0
2024-07-08 00:00:00-04:00,32.540000915527344,32.63999938964844,32.16999816894531,32.290000915527344,32.09211349487305,12207000,0.0,0.0
2024-07-09 00:00:00-04:00,32.380001068115234,32.400001525878906,31.93000030517578,31.950000762939453,31.75419807434082,6775000,0.0,0.0
2024-07-10 00:00:00-04:00,31.989999771118164,32.31999969482422,31.84000015258789,31.950000762939453,31.75419807434082,10725600,0.0,0.0
2024-07-11 00:00:00-04:00,31.799999237060547,32.58000183105469,31.799999237060547,32.43000030517578,32.23125457763672,6833600,0.0,0.0
2024-07-12 00:00:00-04:00,32.369998931884766,32.79999923706055,32.369998931884766,32.619998931884766,32.42008972167969,4638500,0.0,0.0
2024-07-15 00:00:00-04:00,32.52000045776367,32.849998474121094,32.41999816894531,32.66999816894531,32.469783782958984,9470000,0.0,0.0
2024-07-16 00:00:00-04:00,32.68000030517578,32.97999954223633,32.540000915527344,32.65999984741211,32.45984649658203,7813600,0.0,0.0
2024-07-17 00:00:00-04:00,32.869998931884766,33.18000030517578,32.790000915527344,33.08000183105469,32.87727355957031,13082500,0.0,0.0
2024-07-18 00:00:00-04:00,33.02000045776367,33.61000061035156,32.95000076293945,33.13999938964844,32.93690490722656,6338500,0.0,0.0
2024-07-19 00:00:00-04:00,33.38999938964844,33.43000030517578,32.72999954223633,32.97999954223633,32.77788543701172,4626700,0.0,0.0
2024-07-22 00:00:00-04:00,32.97999954223633,33.119998931884766,32.7400016784668,32.83000183105469,32.628807067871094,7473000,0.0,0.0
2024-07-23 00:00:00-04:00,32.779998779296875,32.959999084472656,32.560001373291016,32.630001068115234,32.430030822753906,6730000,0.0,0.0
2024-07-24 00:00:00-04:00,32.7599983215332,32.84000015258789,32.27000045776367,32.77000045776367,32.56917190551758,11507900,0.0,0.0
2024-07-25 00:00:00-04:00,33.880001068115234,34.61000061035156,33.08000183105469,33.209999084472656,33.006473541259766,17925900,0.0,0.0
2024-07-26 00:00:00-04:00,33.20000076293945,33.869998931884766,33.08000183105469,33.7400016784668,33.53322982788086,12633200,0.0,0.0
2024-07-29 00:00:00-04:00,33.68000030517578,34.189998626708984,33.63999938964844,34.15999984741211,33.950653076171875,10122100,0.0,0.0
2024-07-30 00:00:00-04:00,34.0099983215332,34.2400016784668,33.689998626708984,34.119998931884766,33.91089630126953,8023900,0.0,0.0
2024-07-31 00:00:00-04:00,34.0,34.52000045776367,33.709999084472656,34.279998779296875,34.069915771484375,7192800,0.0,0.0
2024-08-01 00:00:00-04:00,34.380001068115234,34.689998626708984,34.0099983215332,34.560001373291016,34.348201751708984,7731000,0.0,0.0
2024-08-02 00:00:00-04:00,34.900001525878906,35.2400016784668,34.459999084472656,35.06999969482422,34.85507583618164,11433800,0.0,0.0
2024-08-05 00:00:00-04:00,35.380001068115234,35.529998779296875,33.959999084472656,34.29999923706055,34.08979415893555,11432200,0.0,0.0
2024-08-06 00:00:00-04:00,34.2400016784668,34.95000076293945,34.20000076293945,34.47999954223633,34.26869201660156,7509900,0.0,0.0
2024-08-07 00:00:00-04:00,34.560001373291016,34.93000030517578,34.2599983215332,34.58000183105469,34.368080139160156,5902900,0.0,0.0
2024-08-08 00:00:00-04:00,34.439998626708984,34.7400016784668,34.18000030517578,34.529998779296875,34.318382263183594,5334800,0.0,0.0
2024-08-09 00:00:00-04:00,34.40999984741211,34.59000015258789,34.060001373291016,34.560001373291016,34.348201751708984,4352800,0.0,0.0
2024-08-12 00:00:00-04:00,34.529998779296875,34.869998931884766,34.439998626708984,34.79999923706055,34.58673095703125,5320400,0.0,0.0
2024-08-13 00:00:00-04:00,34.849998474121094,35.220001220703125,34.779998779296875,35.150001525878906,34.93458557128906,6064900,0.0,0.0
2024-08-14 00:00:00-04:00,35.150001525878906,35.4900016784668,35.0099983215332,35.310001373291016,35.093605041503906,6839900,0.0,0.0
2024-08-15 00:00:00-04:00,35.310001373291016,35.459999084472656,35.209999084472656,35.33000183105469,35.11348342895508,9379300,0.0,0.0
2024-08-16 00:00:00-04:00,35.2400016784668,35.459999084472656,35.2400016784668,35.38999938964844,35.17311477661133,6996400,0.0,0.0
2024-08-19 00:00:00-04:00,35.369998931884766,35.63999938964844,35.31999969482422,35.619998931884766,35.401702880859375,4946200,0.0,0.0
2024-08-20 00:00:00-04:00,35.61000061035156,35.79999923706055,35.470001220703125,35.72999954223633,35.51103210449219,5170400,0.0,0.0
2024-08-21 00:00:00-04:00,35.79999923706055,35.959999084472656,35.41999816894531,35.47999954223633,35.2625617980957,6966100,0.0,0.0
2024-08-22 00:00:00-04:00,35.619998931884766,35.790000915527344,35.439998626708984,35.66999816894531,35.45139694213867,4699500,0.0,0.0
2024-08-23 00:00:00-04:00,35.83000183105469,35.90999984741211,35.529998779296875,35.72999954223633,35.51103210449219,3964100,0.0,0.0
2024-08-26 00:00:00-04:00,35.79999923706055,36.2400016784668,35.75,36.130001068115234,35.9085807800293,4579000,0.0,0.0
2024-08-27 00:00:00-04:00,36.29999923706055,36.45000076293945,36.18000030517578,36.369998931884766,36.1471061706543,4383500,0.0,0.0
2024-08-28 00:00:00-04:00,36.45000076293945,36.45000076293945,35.970001220703125,36.220001220703125,35.99802780151367,4878300,0.0,0.0
2024-08-29 00:00:00-04:00,36.31999969482422,36.40999984741211,35.900001525878906,36.16999816894531,35.948333740234375,4939800,0.0,0.0
2024-08-30 00:00:00-04:00,36.15999984741211,36.79999923706055,36.15999984741211,36.61000061035156,36.38563919067383,7530100,0.0,0.0
2024-09-03 00:00:00-04:00,36.5099983215332,37.58000183105469,36.189998626708984,37.150001525878906,36.92232894897461,9001800,0.0,0.0
2024-09-04 00:00:00-04:00,36.91999816894531,37.380001068115234,36.83000183105469,37.22999954223633,37.00183868408203,7264100,0.0,0.0
2024-09-05 00:00:00-04:00,37.36000061035156,37.36000061035156,36.7599983215332,36.970001220703125,36.74343490600586,5283300,0.0,0.0
2024-09-06 00:00:00-04:00,36.849998474121094,37.29999923706055,36.84000015258789,36.86000061035156,36.63410568237305,5657800,0.0,0.0
2024-09-09 00:00:00-04:00,36.72999954223633,37.4900016784668,36.689998626708984,37.27000045776367,37.041595458984375,7010900,0.0,0.0
2024-09-10 00:00:00-04:00,37.29999923706055,37.400001525878906,37.02000045776367,37.20000076293945,36.972023010253906,4292000,0.0,0.0
2024-09-11 00:00:00-04:00,37.16999816894531,37.18000030517578,36.66999816894531,37.040000915527344,36.81300354003906,4888100,0.0,0.0
2024-09-12 00:00:00-04:00,37.040000915527344,37.13999938964844,36.790000915527344,37.04999923706055,36.822940826416016,4851900,0.0,0.0
2024-09-13 00:00:00-04:00,37.150001525878906,37.689998626708984,37.119998931884766,37.61000061035156,37.37950897216797,5462300,0.0,0.0
2024-09-16 00:00:00-04:00,37.81999969482422,37.84000015258789,37.27000045776367,37.349998474121094,37.12110137939453,4810000,0.0,0.0
2024-09-17 00:00:00-04:00,37.31999969482422,37.61000061035156,37.27000045776367,37.5,37.27018356323242,5798600,0.0,0.0
2024-09-18 00:00:00-04:00,37.369998931884766,37.66999816894531,37.29999923706055,37.5,37.27018356323242,13960700,0.0,0.0
2024-09-19 00:00:00-04:00,37.650001525878906,37.70000076293945,37.369998931884766,37.5,37.27018356323242,11965800,0.0,0.0
2024-09-20 00:00:00-04:00,37.34000015258789,37.630001068115234,37.29999923706055,37.459999084472656,37.23042678833008,17177900,0.0,0.0
2024-09-23 00:00:00-04:00,37.56999969482422,38.060001373291016,37.470001220703125,38.0099983215332,37.77705764770508,7445400,0.0,0.0
2024-09-24 00:00:00-04:00,37.95000076293945,38.279998779296875,37.72999954223633,37.83000183105469,37.59816360473633,4663400,0.0,0.0
2024-09-25 00:00:00-04:00,37.83000183105469,37.90999984741211,37.54999923706055,37.58000183105469,37.34969711303711,4268100,0.0,0.0
2024-09-26 00:00:00-04:00,37.61000061035156,37.72999954223633,37.369998931884766,37.529998779296875,37.29999923706055,5353200,0.0,0.0
2024-09-27 00:00:00-04:00,37.400001525878906,37.81999969482422,37.34000015258789,37.41999816894531,37.41999816894531,4627600,0.23,0.0
2024-09-30 00:00:00-04:00,37.619998931884766,37.81999969482422,37.349998474121094,37.47999954223633,37.47999954223633,6986600,0.0,0.0
2024-10-01 00:00:00-04:00,37.720001220703125,37.720001220703125,37.13999938964844,37.189998626708984,37.189998626708984,11057500,0.0,0.0
2024-10-02 00:00:00-04:00,37.15999984741211,37.189998626708984,36.779998779296875,37.02000045776367,37.02000045776367,6426600,0.0,0.0
2024-10-03 00:00:00-04:00,36.849998474121094,36.91999816894531,36.54999923706055,36.63999938964844,36.63999938964844,6025600,0.0,0.0
2024-10-04 00:00:00-04:00,36.58000183105469,36.59000015258789,36.2400016784668,36.38999938964844,36.38999938964844,9473500,0.0,0.0