Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
2000-08-23 00:00:00-04:00,31.950000762939453,32.79999923706055,31.950000762939453,32.04999923706055,32.04999923706055,79385,0.0,0.0
2000-08-24 00:00:00-04:00,31.899999618530273,32.2400016784668,31.399999618530273,31.6299991607666,31.6299991607666,72978,0.0,0.0
2000-08-25 00:00:00-04:00,31.700000762939453,32.099998474121094,31.31999969482422,32.04999923706055,32.04999923706055,44601,0.0,0.0
2000-08-28 00:00:00-04:00,32.040000915527344,32.91999816894531,31.860000610351562,32.869998931884766,32.869998931884766,46770,0.0,0.0
2000-08-29 00:00:00-04:00,32.81999969482422,33.029998779296875,32.560001373291016,32.720001220703125,32.720001220703125,49131,0.0,0.0
2000-08-30 00:00:00-04:00,32.75,33.400001525878906,32.099998474121094,33.400001525878906,33.400001525878906,79214,0.0,0.0
2000-08-31 00:00:00-04:00,33.25,33.70000076293945,32.970001220703125,33.099998474121094,33.099998474121094,56895,0.0,0.0
2000-09-01 00:00:00-04:00,33.04999923706055,33.45000076293945,32.75,33.380001068115234,33.380001068115234,45869,0.0,0.0
2000-09-05 00:00:00-04:00,33.95000076293945,33.9900016784668,33.41999816894531,33.79999923706055,33.79999923706055,55722,0.0,0.0
2000-09-06 00:00:00-04:00,33.9900016784668,34.95000076293945,33.83000183105469,34.95000076293945,34.95000076293945,74692,0.0,0.0
2000-09-07 00:00:00-04:00,34.5,35.5,34.45000076293945,35.33000183105469,35.33000183105469,74105,0.0,0.0
2000-09-08 00:00:00-04:00,34.54999923706055,34.779998779296875,33.400001525878906,33.70000076293945,33.70000076293945,88415,0.0,0.0
2000-09-11 00:00:00-04:00,33.79999923706055,35.849998474121094,33.75,35.099998474121094,35.099998474121094,101518,0.0,0.0
2000-09-12 00:00:00-04:00,35.45000076293945,35.5,34.099998474121094,34.20000076293945,34.20000076293945,91911,0.0,0.0
2000-09-13 00:00:00-04:00,34.0,34.7400016784668,33.5,33.79999923706055,33.79999923706055,94630,0.0,0.0
2000-09-14 00:00:00-04:00,33.779998779296875,34.5,33.119998931884766,34.099998474121094,34.099998474121094,98068,0.0,0.0
2000-09-15 00:00:00-04:00,34.5,36.099998474121094,34.45000076293945,35.849998474121094,35.849998474121094,85839,0.0,0.0
2000-09-18 00:00:00-04:00,36.20000076293945,37.150001525878906,36.150001525878906,36.880001068115234,36.880001068115234,59663,0.0,0.0
2000-09-19 00:00:00-04:00,36.54999923706055,37.0,36.150001525878906,36.5,36.5,62731,0.0,0.0
2000-09-20 00:00:00-04:00,37.5,37.79999923706055,36.5,37.5,37.5,119080,0.0,0.0
2000-09-21 00:00:00-04:00,34.650001525878906,35.5,33.349998474121094,33.95000076293945,33.95000076293945,110851,0.0,0.0
2000-09-22 00:00:00-04:00,34.0,34.400001525878906,32.5,32.650001525878906,32.650001525878906,85083,0.0,0.0
2000-09-25 00:00:00-04:00,31.399999618530273,32.099998474121094,31.049999237060547,31.56999969482422,31.56999969482422,104683,0.0,0.0
2000-09-26 00:00:00-04:00,32.0,32.04999923706055,31.399999618530273,31.5,31.5,67727,0.0,0.0
2000-09-27 00:00:00-04:00,31.950000762939453,32.25,31.399999618530273,31.5,31.5,86160,0.0,0.0
2000-09-28 00:00:00-04:00,31.100000381469727,32.41999816894531,30.25,30.299999237060547,30.299999237060547,77513,0.0,0.0
2000-09-29 00:00:00-04:00,30.700000762939453,30.950000762939453,30.149999618530273,30.860000610351562,30.860000610351562,57628,0.0,0.0
2000-10-02 00:00:00-04:00,31.450000762939453,32.349998474121094,31.350000381469727,32.150001525878906,32.150001525878906,59618,0.0,0.0
2000-10-03 00:00:00-04:00,32.0,32.31999969482422,31.690000534057617,32.06999969482422,32.06999969482422,48238,0.0,0.0
2000-10-04 00:00:00-04:00,31.600000381469727,31.899999618530273,31.299999237060547,31.5,31.5,58088,0.0,0.0
2000-10-05 00:00:00-04:00,30.850000381469727,30.950000762939453,30.170000076293945,30.649999618530273,30.649999618530273,97911,0.0,0.0
2000-10-06 00:00:00-04:00,30.75,30.959999084472656,30.549999237060547,30.850000381469727,30.850000381469727,46276,0.0,0.0
2000-10-09 00:00:00-04:00,31.549999237060547,31.920000076293945,31.229999542236328,31.8799991607666,31.8799991607666,51647,0.0,0.0
2000-10-10 00:00:00-04:00,32.25,33.25,32.22999954223633,33.150001525878906,33.150001525878906,78801,0.0,0.0
2000-10-11 00:00:00-04:00,33.599998474121094,33.70000076293945,32.959999084472656,33.150001525878906,33.150001525878906,78565,0.0,0.0
2000-10-12 00:00:00-04:00,35.0,37.0,34.79999923706055,36.099998474121094,36.099998474121094,116368,0.0,0.0
2000-10-13 00:00:00-04:00,35.93000030517578,35.959999084472656,34.900001525878906,35.04999923706055,35.04999923706055,0,0.0,0.0
2000-10-16 00:00:00-04:00,34.400001525878906,34.79999923706055,32.70000076293945,33.099998474121094,33.099998474121094,60396,0.0,0.0
2000-10-17 00:00:00-04:00,32.70000076293945,33.5,32.400001525878906,32.95000076293945,32.95000076293945,77365,0.0,0.0
2000-10-18 00:00:00-04:00,33.54999923706055,33.849998474121094,33.099998474121094,33.54999923706055,33.54999923706055,53355,0.0,0.0
2000-10-19 00:00:00-04:00,33.849998474121094,34.29999923706055,32.70000076293945,32.95000076293945,32.95000076293945,55415,0.0,0.0
2000-10-20 00:00:00-04:00,33.29999923706055,34.349998474121094,32.849998474121094,34.29999923706055,34.29999923706055,75683,0.0,0.0
2000-10-23 00:00:00-04:00,33.0,33.79999923706055,32.599998474121094,33.72999954223633,33.72999954223633,47952,0.0,0.0
2000-10-24 00:00:00-04:00,33.75,34.099998474121094,33.29999923706055,33.369998931884766,33.369998931884766,69791,0.0,0.0
2000-10-25 00:00:00-04:00,33.5,33.52000045776367,32.849998474121094,32.959999084472656,32.959999084472656,60419,0.0,0.0
2000-10-26 00:00:00-04:00,33.650001525878906,33.81999969482422,32.95000076293945,33.75,33.75,68127,0.0,0.0
2000-10-27 00:00:00-04:00,33.68000030517578,33.689998626708984,32.650001525878906,32.70000076293945,32.70000076293945,68531,0.0,0.0
2000-10-30 00:00:00-05:00,32.75,33.43000030517578,32.650001525878906,32.810001373291016,32.810001373291016,54388,0.0,0.0
2000-10-31 00:00:00-05:00,32.72999954223633,32.880001068115234,32.099998474121094,32.689998626708984,32.689998626708984,63007,0.0,0.0
2000-11-01 00:00:00-05:00,33.150001525878906,33.75,32.81999969482422,33.20000076293945,33.20000076293945,71542,0.0,0.0
2000-11-02 00:00:00-05:00,32.75,33.599998474121094,32.20000076293945,32.540000915527344,32.540000915527344,66821,0.0,0.0
2000-11-03 00:00:00-05:00,32.599998474121094,32.900001525878906,32.31999969482422,32.599998474121094,32.599998474121094,54514,0.0,0.0
2000-11-06 00:00:00-05:00,32.400001525878906,32.97999954223633,32.099998474121094,32.86000061035156,32.86000061035156,63791,0.0,0.0
2000-11-07 00:00:00-05:00,33.04999923706055,33.54999923706055,32.97999954223633,33.400001525878906,33.400001525878906,58379,0.0,0.0
2000-11-08 00:00:00-05:00,33.20000076293945,33.5,32.79999923706055,33.290000915527344,33.290000915527344,62043,0.0,0.0
2000-11-09 00:00:00-05:00,33.5,34.0,33.29999923706055,33.95000076293945,33.95000076293945,64155,0.0,0.0
2000-11-10 00:00:00-05:00,33.70000076293945,34.150001525878906,33.599998474121094,34.09000015258789,34.09000015258789,63519,0.0,0.0
2000-11-13 00:00:00-05:00,34.150001525878906,34.54999923706055,34.099998474121094,34.43000030517578,34.43000030517578,66342,0.0,0.0
2000-11-14 00:00:00-05:00,34.369998931884766,34.97999954223633,33.91999816894531,34.849998474121094,34.849998474121094,78811,0.0,0.0
2000-11-15 00:00:00-05:00,35.400001525878906,35.650001525878906,34.630001068115234,35.599998474121094,35.599998474121094,80892,0.0,0.0
2000-11-16 00:00:00-05:00,35.25,35.54999923706055,34.95000076293945,35.04999923706055,35.04999923706055,51772,0.0,0.0
2000-11-17 00:00:00-05:00,34.70000076293945,35.849998474121094,34.599998474121094,35.599998474121094,35.599998474121094,79730,0.0,0.0
2000-11-20 00:00:00-05:00,35.5,35.849998474121094,35.0,35.220001220703125,35.220001220703125,68250,0.0,0.0
2000-11-21 00:00:00-05:00,35.400001525878906,35.70000076293945,35.0,35.150001525878906,35.150001525878906,0,0.0,0.0
2000-11-22 00:00:00-05:00,34.900001525878906,35.63999938964844,34.66999816894531,35.400001525878906,35.400001525878906,45768,0.0,0.0
2000-11-27 00:00:00-05:00,35.25,35.7599983215332,35.060001373291016,35.380001068115234,35.380001068115234,50390,0.0,0.0
2000-11-28 00:00:00-05:00,34.97999954223633,35.099998474121094,34.150001525878906,34.25,34.25,70027,0.0,0.0
2000-11-29 00:00:00-05:00,34.25,34.900001525878906,33.83000183105469,34.630001068115234,34.630001068115234,82486,0.0,0.0
2000-11-30 00:00:00-05:00,34.95000076293945,35.099998474121094,33.70000076293945,33.79999923706055,33.79999923706055,79900,0.0,0.0
2000-12-01 00:00:00-05:00,33.900001525878906,34.04999923706055,31.799999237060547,32.04999923706055,32.04999923706055,96057,0.0,0.0
2000-12-04 00:00:00-05:00,32.380001068115234,33.11000061035156,30.899999618530273,31.299999237060547,31.299999237060547,92267,0.0,0.0
2000-12-05 00:00:00-05:00,31.25,31.420000076293945,29.450000762939453,29.549999237060547,29.549999237060547,103335,0.0,0.0
2000-12-06 00:00:00-05:00,30.0,30.100000381469727,28.200000762939453,29.850000381469727,29.850000381469727,96057,0.0,0.0
2000-12-07 00:00:00-05:00,30.049999237060547,30.200000762939453,29.0,29.360000610351562,29.360000610351562,39650,0.0,0.0
2000-12-08 00:00:00-05:00,28.799999237060547,29.25,27.850000381469727,28.5,28.5,80715,0.0,0.0
2000-12-11 00:00:00-05:00,29.0,29.549999237060547,28.75,29.450000762939453,29.450000762939453,77299,0.0,0.0
2000-12-12 00:00:00-05:00,29.600000381469727,29.799999237060547,28.899999618530273,29.690000534057617,29.690000534057617,60269,0.0,0.0
2000-12-13 00:00:00-05:00,29.75,30.0,28.5,28.5,28.5,71405,0.0,0.0
2000-12-14 00:00:00-05:00,28.850000381469727,29.1299991607666,27.510000228881836,27.899999618530273,27.899999618530273,70754,0.0,0.0
2000-12-15 00:00:00-05:00,28.350000381469727,28.950000762939453,28.0,28.850000381469727,28.850000381469727,53224,0.0,0.0
2000-12-18 00:00:00-05:00,29.549999237060547,29.899999618530273,29.1299991607666,29.649999618530273,29.649999618530273,50760,0.0,0.0
2000-12-19 00:00:00-05:00,29.399999618530273,29.75,28.5,28.799999237060547,28.799999237060547,66348,0.0,0.0
2000-12-20 00:00:00-05:00,27.15999984741211,27.450000762939453,25.5,25.670000076293945,25.670000076293945,64487,0.0,0.0
2000-12-21 00:00:00-05:00,26.399999618530273,26.399999618530273,25.649999618530273,26.049999237060547,26.049999237060547,52292,0.0,0.0
2000-12-22 00:00:00-05:00,26.149999618530273,27.25,26.049999237060547,26.18000030517578,26.18000030517578,41154,0.0,0.0
2000-12-26 00:00:00-05:00,26.200000762939453,26.899999618530273,26.200000762939453,26.649999618530273,26.649999618530273,24449,0.0,0.0
2000-12-27 00:00:00-05:00,26.899999618530273,27.020000457763672,26.399999618530273,26.450000762939453,26.450000762939453,34003,0.0,0.0
2000-12-28 00:00:00-05:00,26.350000381469727,26.479999542236328,25.75,25.850000381469727,25.850000381469727,34439,0.0,0.0
2000-12-29 00:00:00-05:00,25.899999618530273,26.950000762939453,25.899999618530273,26.799999237060547,26.799999237060547,35529,0.0,0.0
2001-01-02 00:00:00-05:00,27.25,27.399999618530273,26.600000381469727,27.200000762939453,27.200000762939453,52321,0.0,0.0
2001-01-03 00:00:00-05:00,27.229999542236328,28.139999389648438,27.049999237060547,27.950000762939453,27.950000762939453,66628,0.0,0.0
2001-01-04 00:00:00-05:00,28.200000762939453,28.780000686645508,27.850000381469727,28.200000762939453,28.200000762939453,74383,0.0,0.0
2001-01-05 00:00:00-05:00,28.149999618530273,28.799999237060547,27.799999237060547,28.0,28.0,63852,0.0,0.0
2001-01-08 00:00:00-05:00,28.200000762939453,28.399999618530273,27.149999618530273,27.350000381469727,27.350000381469727,76058,0.0,0.0
2001-01-09 00:00:00-05:00,27.25,27.75,26.899999618530273,27.719999313354492,27.719999313354492,69916,0.0,0.0
2001-01-10 00:00:00-05:00,27.75,29.600000381469727,27.700000762939453,29.5,29.5,93000,0.0,0.0
2001-01-11 00:00:00-05:00,29.350000381469727,29.899999618530273,28.979999542236328,29.5,29.5,67374,0.0,0.0
2001-01-12 00:00:00-05:00,29.5,30.200000762939453,29.3700008392334,30.049999237060547,30.049999237060547,47023,0.0,0.0
2001-01-16 00:00:00-05:00,30.100000381469727,30.450000762939453,29.850000381469727,30.350000381469727,30.350000381469727,66392,0.0,0.0
2001-01-17 00:00:00-05:00,29.799999237060547,30.200000762939453,29.0,29.649999618530273,29.649999618530273,75568,0.0,0.0
2001-01-18 00:00:00-05:00,29.850000381469727,30.510000228881836,29.299999237060547,30.450000762939453,30.450000762939453,44842,0.0,0.0
2001-01-19 00:00:00-05:00,30.25,32.400001525878906,30.200000762939453,32.099998474121094,32.099998474121094,42815,0.0,0.0
2001-01-22 00:00:00-05:00,31.950000762939453,32.70000076293945,31.75,32.0,32.0,92401,0.0,0.0
2001-01-23 00:00:00-05:00,29.600000381469727,29.68000030517578,29.0,29.56999969482422,29.56999969482422,73113,0.0,0.0
2001-01-24 00:00:00-05:00,28.899999618530273,29.81999969482422,28.639999389648438,29.049999237060547,29.049999237060547,91773,0.0,0.0
2001-01-25 00:00:00-05:00,29.0,29.530000686645508,28.799999237060547,29.360000610351562,29.360000610351562,61551,0.0,0.0
2001-01-26 00:00:00-05:00,29.420000076293945,29.989999771118164,29.31999969482422,29.780000686645508,29.780000686645508,53751,0.0,0.0
2001-01-29 00:00:00-05:00,30.149999618530273,30.149999618530273,28.860000610351562,29.059999465942383,29.059999465942383,64714,0.0,0.0
2001-01-30 00:00:00-05:00,29.079999923706055,29.34000015258789,28.68000030517578,29.059999465942383,29.059999465942383,55220,0.0,0.0
2001-01-31 00:00:00-05:00,29.0,29.149999618530273,28.25,28.700000762939453,28.700000762939453,85659,0.0,0.0
2001-02-01 00:00:00-05:00,28.950000762939453,29.8700008392334,28.530000686645508,29.799999237060547,29.799999237060547,77052,0.0,0.0
2001-02-02 00:00:00-05:00,29.729999542236328,31.299999237060547,29.649999618530273,31.25,31.25,79001,0.0,0.0
2001-02-05 00:00:00-05:00,31.049999237060547,31.049999237060547,30.200000762939453,30.5,30.5,67618,0.0,0.0
2001-02-06 00:00:00-05:00,30.649999618530273,30.899999618530273,30.15999984741211,30.350000381469727,30.350000381469727,57981,0.0,0.0
2001-02-07 00:00:00-05:00,30.5,31.350000381469727,30.0,31.200000762939453,31.200000762939453,85694,0.0,0.0
2001-02-08 00:00:00-05:00,31.200000762939453,31.8799991607666,31.1200008392334,31.559999465942383,31.559999465942383,68125,0.0,0.0
2001-02-09 00:00:00-05:00,31.299999237060547,31.399999618530273,30.850000381469727,31.049999237060547,31.049999237060547,55244,0.0,0.0
2001-02-12 00:00:00-05:00,30.700000762939453,31.049999237060547,30.399999618530273,30.549999237060547,30.549999237060547,69227,0.0,0.0
2001-02-13 00:00:00-05:00,30.299999237060547,30.399999618530273,29.719999313354492,30.34000015258789,30.34000015258789,85072,0.0,0.0
2001-02-14 00:00:00-05:00,30.329999923706055,30.8799991607666,29.649999618530273,29.75,29.75,89483,0.0,0.0
2001-02-15 00:00:00-05:00,29.299999237060547,29.399999618530273,28.549999237060547,28.799999237060547,28.799999237060547,73627,0.0,0.0
2001-02-16 00:00:00-05:00,29.200000762939453,29.25,29.100000381469727,29.15999984741211,29.15999984741211,0,0.0,0.0
2001-02-20 00:00:00-05:00,29.5,29.530000686645508,28.399999618530273,28.579999923706055,28.579999923706055,72068,0.0,0.0
2001-02-21 00:00:00-05:00,28.899999618530273,29.0,28.299999237060547,28.549999237060547,28.549999237060547,55059,0.0,0.0
2001-02-22 00:00:00-05:00,28.850000381469727,29.200000762939453,28.350000381469727,28.81999969482422,28.81999969482422,86691,0.0,0.0
2001-02-23 00:00:00-05:00,29.0,29.020000457763672,29.0,29.0,29.0,61454,0.0,0.0
2001-02-26 00:00:00-05:00,28.760000228881836,28.940000534057617,28.399999618530273,28.440000534057617,28.440000534057617,62142,0.0,0.0
2001-02-27 00:00:00-05:00,28.0,28.350000381469727,27.709999084472656,28.1200008392334,28.1200008392334,95832,0.0,0.0
2001-02-28 00:00:00-05:00,28.149999618530273,28.200000762939453,27.34000015258789,27.420000076293945,27.420000076293945,82364,0.0,0.0
2001-03-01 00:00:00-05:00,27.450000762939453,27.889999389648438,27.149999618530273,27.649999618530273,27.649999618530273,62801,0.0,0.0
2001-03-02 00:00:00-05:00,27.690000534057617,28.200000762939453,27.600000381469727,27.84000015258789,27.84000015258789,61545,0.0,0.0
2001-03-05 00:00:00-05:00,28.25,28.829999923706055,28.209999084472656,28.600000381469727,28.600000381469727,49216,0.0,0.0
2001-03-06 00:00:00-05:00,28.350000381469727,28.700000762939453,28.200000762939453,28.299999237060547,28.299999237060547,50980,0.0,0.0
2001-03-07 00:00:00-05:00,28.5,29.149999618530273,28.149999618530273,28.950000762939453,28.950000762939453,86394,0.0,0.0
2001-03-08 00:00:00-05:00,28.950000762939453,29.149999618530273,28.299999237060547,28.489999771118164,28.489999771118164,80771,0.0,0.0
2001-03-09 00:00:00-05:00,28.25,28.479999542236328,27.799999237060547,27.799999237060547,27.799999237060547,57964,0.0,0.0
2001-03-12 00:00:00-05:00,27.799999237060547,28.239999771118164,27.649999618530273,28.0,28.0,54249,0.0,0.0
2001-03-13 00:00:00-05:00,27.799999237060547,27.899999618530273,27.450000762939453,27.450000762939453,27.450000762939453,0,0.0,0.0
2001-03-14 00:00:00-05:00,27.649999618530273,27.75,26.200000762939453,26.450000762939453,26.450000762939453,84086,0.0,0.0
2001-03-15 00:00:00-05:00,26.600000381469727,26.65999984741211,26.100000381469727,26.649999618530273,26.649999618530273,69457,0.0,0.0
2001-03-16 00:00:00-05:00,26.950000762939453,27.75,26.600000381469727,26.700000762939453,26.700000762939453,54833,0.0,0.0
2001-03-19 00:00:00-05:00,26.5,26.940000534057617,26.049999237060547,26.18000030517578,26.18000030517578,39585,0.0,0.0
2001-03-20 00:00:00-05:00,26.25,26.489999771118164,25.700000762939453,25.899999618530273,25.899999618530273,100723,0.0,0.0
2001-03-21 00:00:00-05:00,26.18000030517578,26.850000381469727,25.920000076293945,26.799999237060547,26.799999237060547,80284,0.0,0.0
2001-03-22 00:00:00-05:00,26.790000915527344,27.190000534057617,26.420000076293945,26.520000457763672,26.520000457763672,74305,0.0,0.0
2001-03-23 00:00:00-05:00,26.700000762939453,27.450000762939453,26.479999542236328,27.299999237060547,27.299999237060547,69876,0.0,0.0
2001-03-26 00:00:00-05:00,27.399999618530273,27.65999984741211,27.110000610351562,27.459999084472656,27.459999084472656,52637,0.0,0.0
2001-03-27 00:00:00-05:00,27.579999923706055,28.040000915527344,27.3799991607666,27.75,27.75,75766,0.0,0.0
2001-03-28 00:00:00-05:00,27.450000762939453,27.780000686645508,26.25,26.25,26.25,105169,0.0,0.0
2001-03-29 00:00:00-05:00,26.350000381469727,26.780000686645508,25.75,26.350000381469727,26.350000381469727,86983,0.0,0.0
2001-03-30 00:00:00-05:00,26.450000762939453,26.639999389648438,25.959999084472656,26.399999618530273,26.399999618530273,63947,0.0,0.0
2001-04-02 00:00:00-04:00,26.350000381469727,26.469999313354492,25.549999237060547,25.59000015258789,25.59000015258789,55182,0.0,0.0
2001-04-03 00:00:00-04:00,25.700000762939453,26.280000686645508,25.489999771118164,26.190000534057617,26.190000534057617,74089,0.0,0.0
2001-04-04 00:00:00-04:00,26.649999618530273,27.239999771118164,26.1299991607666,27.1200008392334,27.1200008392334,77935,0.0,0.0
2001-04-05 00:00:00-04:00,27.100000381469727,27.780000686645508,26.649999618530273,27.260000228881836,27.260000228881836,80086,0.0,0.0
2001-04-06 00:00:00-04:00,26.899999618530273,27.280000686645508,26.809999465942383,27.059999465942383,27.059999465942383,46546,0.0,0.0
2001-04-09 00:00:00-04:00,27.1299991607666,27.670000076293945,27.010000228881836,27.34000015258789,27.34000015258789,59981,0.0,0.0
2001-04-10 00:00:00-04:00,27.0,28.6299991607666,27.309999465942383,28.479999542236328,28.479999542236328,87333,0.0,0.0
2001-04-11 00:00:00-04:00,28.25,28.450000762939453,27.940000534057617,28.18000030517578,28.18000030517578,60599,0.0,0.0
2001-04-12 00:00:00-04:00,28.549999237060547,28.84000015258789,28.190000534057617,28.25,28.25,61083,0.0,0.0
2001-04-16 00:00:00-04:00,28.299999237060547,29.040000915527344,28.049999237060547,28.790000915527344,28.790000915527344,54348,0.0,0.0
2001-04-17 00:00:00-04:00,28.600000381469727,29.0,28.149999618530273,28.239999771118164,28.239999771118164,58990,0.0,0.0
2001-04-18 00:00:00-04:00,27.75,28.290000915527344,27.040000915527344,27.950000762939453,27.950000762939453,73590,0.0,0.0
2001-04-19 00:00:00-04:00,27.850000381469727,27.959999084472656,27.450000762939453,27.829999923706055,27.829999923706055,49915,0.0,0.0
2001-04-20 00:00:00-04:00,27.780000686645508,28.0,26.799999237060547,27.280000686645508,27.280000686645508,74418,0.0,0.0
2001-04-23 00:00:00-04:00,27.850000381469727,27.93000030517578,27.399999618530273,27.610000610351562,27.610000610351562,59963,0.0,0.0
2001-04-24 00:00:00-04:00,27.950000762939453,27.979999542236328,26.799999237060547,26.860000610351562,26.860000610351562,76352,0.0,0.0
2001-04-25 00:00:00-04:00,26.8700008392334,27.3799991607666,26.75,27.290000915527344,27.290000915527344,65944,0.0,0.0
2001-04-26 00:00:00-04:00,27.75,28.649999618530273,27.290000915527344,28.440000534057617,28.440000534057617,77569,0.0,0.0
2001-04-27 00:00:00-04:00,28.440000534057617,28.639999389648438,28.149999618530273,28.270000457763672,28.270000457763672,57334,0.0,0.0
2001-04-30 00:00:00-04:00,28.600000381469727,28.989999771118164,28.1299991607666,28.459999084472656,28.459999084472656,40223,0.0,0.0
2001-05-01 00:00:00-04:00,28.5,28.979999542236328,28.360000610351562,28.940000534057617,28.940000534057617,57564,0.0,0.0
2001-05-02 00:00:00-04:00,28.25,28.329999923706055,27.760000228881836,27.799999237060547,27.799999237060547,69856,0.0,0.0
2001-05-03 00:00:00-04:00,27.450000762939453,28.549999237060547,27.3700008392334,28.450000762939453,28.450000762939453,68101,0.0,0.0
2001-05-04 00:00:00-04:00,28.450000762939453,28.729999542236328,28.149999618530273,28.360000610351562,28.360000610351562,49654,0.0,0.0
2001-05-07 00:00:00-04:00,28.450000762939453,28.579999923706055,27.719999313354492,27.770000457763672,27.770000457763672,56162,0.0,0.0
2001-05-08 00:00:00-04:00,27.799999237060547,28.0,27.350000381469727,27.389999389648438,27.389999389648438,57551,0.0,0.0
2001-05-09 00:00:00-04:00,27.25,28.25,27.049999237060547,28.229999542236328,28.229999542236328,81008,0.0,0.0
2001-05-10 00:00:00-04:00,28.149999618530273,28.850000381469727,28.149999618530273,28.520000457763672,28.520000457763672,66192,0.0,0.0
2001-05-11 00:00:00-04:00,28.360000610351562,28.75,28.280000686645508,28.549999237060547,28.549999237060547,51638,0.0,0.0
2001-05-14 00:00:00-04:00,28.700000762939453,28.809999465942383,28.079999923706055,28.709999084472656,28.709999084472656,55538,0.0,0.0
2001-05-15 00:00:00-04:00,28.700000762939453,29.06999969482422,28.610000610351562,28.979999542236328,28.979999542236328,50905,0.0,0.0
2001-05-16 00:00:00-04:00,29.18000030517578,29.25,28.450000762939453,28.860000610351562,28.860000610351562,62822,0.0,0.0
2001-05-17 00:00:00-04:00,28.75,29.020000457763672,28.6200008392334,28.90999984741211,28.90999984741211,45148,0.0,0.0
2001-05-18 00:00:00-04:00,29.149999618530273,29.989999771118164,28.920000076293945,29.90999984741211,29.90999984741211,44887,0.0,0.0
2001-05-21 00:00:00-04:00,30.149999618530273,30.200000762939453,29.610000610351562,29.979999542236328,29.979999542236328,41589,0.0,0.0
2001-05-22 00:00:00-04:00,30.049999237060547,30.049999237060547,29.579999923706055,29.739999771118164,29.739999771118164,65740,0.0,0.0
2001-05-23 00:00:00-04:00,29.700000762939453,30.049999237060547,29.549999237060547,29.579999923706055,29.579999923706055,4175,0.0,0.0
2001-05-24 00:00:00-04:00,29.600000381469727,29.670000076293945,28.200000762939453,28.40999984741211,28.40999984741211,4380,0.0,0.0
2001-05-25 00:00:00-04:00,28.40999984741211,28.579999923706055,28.100000381469727,28.3799991607666,28.3799991607666,50983,0.0,0.0
2001-05-29 00:00:00-04:00,28.700000762939453,29.049999237060547,28.350000381469727,28.65999984741211,28.65999984741211,58861,0.0,0.0
2001-05-30 00:00:00-04:00,28.75,28.950000762939453,28.43000030517578,28.549999237060547,28.549999237060547,65023,0.0,0.0
2001-05-31 00:00:00-04:00,28.049999237060547,28.719999313354492,27.549999237060547,28.3700008392334,28.3700008392334,101694,0.0,0.0
2001-06-01 00:00:00-04:00,28.25,28.600000381469727,27.579999923706055,27.93000030517578,27.93000030517578,75150,0.0,0.0
2001-06-04 00:00:00-04:00,28.549999237060547,28.739999771118164,28.040000915527344,28.1299991607666,28.1299991607666,74230,0.0,0.0
2001-06-05 00:00:00-04:00,28.200000762939453,28.329999923706055,27.799999237060547,28.239999771118164,28.239999771118164,60554,0.0,0.0
2001-06-06 00:00:00-04:00,27.600000381469727,28.3700008392334,27.25,27.719999313354492,27.719999313354492,100545,0.0,0.0
2001-06-07 00:00:00-04:00,27.520000457763672,28.100000381469727,27.40999984741211,27.75,27.75,59703,0.0,0.0
2001-06-08 00:00:00-04:00,28.030000686645508,28.389999389648438,27.799999237060547,28.399999618530273,28.399999618530273,47763,0.0,0.0
2001-06-11 00:00:00-04:00,28.75,29.34000015258789,28.399999618530273,29.040000915527344,29.040000915527344,85621,0.0,0.0
2001-06-12 00:00:00-04:00,28.8799991607666,29.3799991607666,28.75,29.18000030517578,29.18000030517578,62998,0.0,0.0
2001-06-13 00:00:00-04:00,29.5,29.6299991607666,28.809999465942383,28.84000015258789,28.84000015258789,78197,0.0,0.0
2001-06-14 00:00:00-04:00,28.84000015258789,29.280000686645508,28.600000381469727,29.040000915527344,29.040000915527344,62964,0.0,0.0
2001-06-15 00:00:00-04:00,29.049999237060547,29.110000610351562,28.440000534057617,28.510000228881836,28.510000228881836,58361,0.0,0.0
2001-06-18 00:00:00-04:00,28.299999237060547,28.540000915527344,27.420000076293945,27.549999237060547,27.549999237060547,50059,0.0,0.0
2001-06-19 00:00:00-04:00,27.600000381469727,27.81999969482422,27.299999237060547,27.479999542236328,27.479999542236328,57940,0.0,0.0
2001-06-20 00:00:00-04:00,27.450000762939453,27.600000381469727,26.0,26.5,26.5,123727,0.0,0.0
2001-06-21 00:00:00-04:00,26.549999237060547,26.770000457763672,25.850000381469727,26.559999465942383,26.559999465942383,102254,0.0,0.0
2001-06-22 00:00:00-04:00,26.899999618530273,27.100000381469727,26.420000076293945,26.829999923706055,26.829999923706055,73342,0.0,0.0
2001-06-25 00:00:00-04:00,26.950000762939453,27.31999969482422,26.780000686645508,27.25,27.25,57677,0.0,0.0
2001-06-26 00:00:00-04:00,27.149999618530273,27.489999771118164,26.81999969482422,26.979999542236328,26.979999542236328,63048,0.0,0.0
2001-06-27 00:00:00-04:00,26.350000381469727,26.969999313354492,25.200000762939453,25.610000610351562,25.610000610351562,109855,0.0,0.0
2001-06-28 00:00:00-04:00,25.350000381469727,25.75,25.100000381469727,25.559999465942383,25.559999465942383,89642,0.0,0.0
2001-06-29 00:00:00-04:00,25.670000076293945,26.399999618530273,25.639999389648438,26.25,26.25,86303,0.0,0.0
2001-07-02 00:00:00-04:00,26.450000762939453,26.700000762939453,25.3799991607666,25.950000762939453,25.950000762939453,8479,0.0,0.0
2001-07-03 00:00:00-04:00,25.799999237060547,26.299999237060547,25.649999618530273,26.239999771118164,26.239999771118164,53665,0.0,0.0
2001-07-05 00:00:00-04:00,26.549999237060547,27.049999237060547,26.34000015258789,27.020000457763672,27.020000457763672,70236,0.0,0.0
2001-07-06 00:00:00-04:00,27.3700008392334,28.290000915527344,27.0,28.209999084472656,28.209999084472656,97108,0.0,0.0
2001-07-09 00:00:00-04:00,27.850000381469727,28.260000228881836,27.5,27.59000015258789,27.59000015258789,91890,0.0,0.0
2001-07-10 00:00:00-04:00,27.549999237060547,27.690000534057617,27.200000762939453,27.489999771118164,27.489999771118164,67953,0.0,0.0
2001-07-11 00:00:00-04:00,27.200000762939453,27.59000015258789,26.920000076293945,27.110000610351562,27.110000610351562,78818,0.0,0.0
2001-07-12 00:00:00-04:00,26.5,27.100000381469727,25.940000534057617,26.799999237060547,26.799999237060547,80397,0.0,0.0
2001-07-13 00:00:00-04:00,26.700000762939453,26.979999542236328,26.219999313354492,26.59000015258789,26.59000015258789,70344,0.0,0.0
2001-07-16 00:00:00-04:00,26.299999237060547,26.579999923706055,25.719999313354492,26.059999465942383,26.059999465942383,73134,0.0,0.0
2001-07-17 00:00:00-04:00,26.209999084472656,26.31999969482422,25.530000686645508,25.56999969482422,25.56999969482422,78904,0.0,0.0
2001-07-18 00:00:00-04:00,25.0,25.600000381469727,24.700000762939453,24.889999389648438,24.889999389648438,57541,0.0,0.0
2001-07-19 00:00:00-04:00,25.399999618530273,25.799999237060547,24.540000915527344,24.700000762939453,24.700000762939453,58286,0.0,0.0
2001-07-20 00:00:00-04:00,25.200000762939453,25.950000762939453,24.700000762939453,25.59000015258789,25.59000015258789,95323,0.0,0.0
2001-07-23 00:00:00-04:00,26.299999237060547,26.600000381469727,25.8700008392334,26.1200008392334,26.1200008392334,53982,0.0,0.0
2001-07-24 00:00:00-04:00,26.18000030517578,26.440000534057617,26.010000228881836,26.309999465942383,26.309999465942383,55610,0.0,0.0
2001-07-25 00:00:00-04:00,26.530000686645508,26.969999313354492,26.190000534057617,26.84000015258789,26.84000015258789,77274,0.0,0.0
2001-07-26 00:00:00-04:00,26.700000762939453,27.040000915527344,26.649999618530273,26.729999542236328,26.729999542236328,59381,0.0,0.0
2001-07-27 00:00:00-04:00,26.450000762939453,27.149999618530273,26.25,27.020000457763672,27.020000457763672,78320,0.0,0.0
2001-07-30 00:00:00-04:00,26.950000762939453,26.979999542236328,26.549999237060547,26.6299991607666,26.6299991607666,41537,0.0,0.0
2001-07-31 00:00:00-04:00,26.5,26.850000381469727,26.309999465942383,26.350000381469727,26.350000381469727,52462,0.0,0.0
2001-08-01 00:00:00-04:00,26.649999618530273,26.850000381469727,26.329999923706055,26.770000457763672,26.770000457763672,72772,0.0,0.0
2001-08-02 00:00:00-04:00,27.5,27.899999618530273,27.350000381469727,27.709999084472656,27.709999084472656,82555,0.0,0.0
2001-08-03 00:00:00-04:00,27.549999237060547,27.799999237060547,27.399999618530273,27.6200008392334,27.6200008392334,53006,0.0,0.0
2001-08-06 00:00:00-04:00,27.600000381469727,27.790000915527344,27.3799991607666,27.739999771118164,27.739999771118164,37371,0.0,0.0
2001-08-07 00:00:00-04:00,28.399999618530273,28.399999618530273,27.899999618530273,27.940000534057617,27.940000534057617,68661,0.0,0.0
2001-08-08 00:00:00-04:00,28.149999618530273,28.239999771118164,27.5,27.540000915527344,27.540000915527344,65167,0.0,0.0
2001-08-09 00:00:00-04:00,27.450000762939453,27.719999313354492,27.3799991607666,27.639999389648438,27.639999389648438,50368,0.0,0.0
2001-08-10 00:00:00-04:00,27.780000686645508,28.420000076293945,27.719999313354492,28.049999237060547,28.049999237060547,70358,0.0,0.0
2001-08-13 00:00:00-04:00,28.170000076293945,28.25,27.700000762939453,27.81999969482422,27.81999969482422,52473,0.0,0.0
2001-08-14 00:00:00-04:00,27.81999969482422,28.049999237060547,27.700000762939453,28.010000228881836,28.010000228881836,48980,0.0,0.0
2001-08-15 00:00:00-04:00,28.200000762939453,28.25,27.420000076293945,27.559999465942383,27.559999465942383,79697,0.0,0.0
2001-08-16 00:00:00-04:00,27.56999969482422,27.600000381469727,27.149999618530273,27.450000762939453,27.450000762939453,70918,0.0,0.0
2001-08-17 00:00:00-04:00,27.329999923706055,27.399999618530273,26.549999237060547,26.6299991607666,26.6299991607666,61936,0.0,0.0
2001-08-20 00:00:00-04:00,26.649999618530273,27.25,26.350000381469727,27.18000030517578,27.18000030517578,53562,0.0,0.0
2001-08-21 00:00:00-04:00,27.100000381469727,28.100000381469727,27.100000381469727,27.850000381469727,27.850000381469727,99270,0.0,0.0
2001-08-22 00:00:00-04:00,27.1200008392334,27.25,26.350000381469727,26.3700008392334,26.3700008392334,93777,0.0,0.0
2001-08-23 00:00:00-04:00,26.549999237060547,26.719999313354492,26.280000686645508,26.6299991607666,26.6299991607666,59594,0.0,0.0
2001-08-24 00:00:00-04:00,26.700000762939453,27.149999618530273,26.6299991607666,26.899999618530273,26.899999618530273,79958,0.0,0.0
2001-08-27 00:00:00-04:00,27.049999237060547,27.06999969482422,26.440000534057617,26.670000076293945,26.670000076293945,58962,0.0,0.0
2001-08-28 00:00:00-04:00,26.649999618530273,27.3799991607666,26.510000228881836,27.170000076293945,27.170000076293945,71885,0.0,0.0
2001-08-29 00:00:00-04:00,27.350000381469727,27.600000381469727,26.770000457763672,27.049999237060547,27.049999237060547,81961,0.0,0.0
2001-08-30 00:00:00-04:00,26.850000381469727,27.020000457763672,26.520000457763672,26.549999237060547,26.549999237060547,3185,0.0,0.0
2001-08-31 00:00:00-04:00,26.700000762939453,27.25,26.6200008392334,27.200000762939453,27.200000762939453,47548,0.0,0.0
2001-09-04 00:00:00-04:00,27.049999237060547,27.139999389648438,26.760000228881836,26.93000030517578,26.93000030517578,55640,0.0,0.0
2001-09-05 00:00:00-04:00,26.829999923706055,27.229999542236328,26.760000228881836,26.950000762939453,26.950000762939453,60595,0.0,0.0
2001-09-06 00:00:00-04:00,27.149999618530273,27.649999618530273,27.049999237060547,27.579999923706055,27.579999923706055,87936,0.0,0.0
2001-09-07 00:00:00-04:00,27.600000381469727,28.149999618530273,27.43000030517578,28.030000686645508,28.030000686645508,98291,0.0,0.0
2001-09-10 00:00:00-04:00,27.75,28.0,27.56999969482422,27.6299991607666,27.6299991607666,0,0.0,0.0
2001-09-14 00:00:00-04:00,29.979999542236328,29.979999542236328,29.450000762939453,29.530000686645508,29.530000686645508,0,0.0,0.0
2001-09-17 00:00:00-04:00,27.0,29.25,28.299999237060547,28.809999465942383,28.809999465942383,101804,0.0,0.0
2001-09-18 00:00:00-04:00,28.0,28.799999237060547,27.600000381469727,27.700000762939453,27.700000762939453,69950,0.0,0.0
2001-09-19 00:00:00-04:00,27.31999969482422,27.5,25.799999237060547,26.719999313354492,26.719999313354492,6135,0.0,0.0
2001-09-20 00:00:00-04:00,26.700000762939453,27.0,25.899999618530273,26.59000015258789,26.59000015258789,27931,0.0,0.0
2001-09-21 00:00:00-04:00,26.450000762939453,26.799999237060547,25.899999618530273,25.969999313354492,25.969999313354492,97581,0.0,0.0
2001-09-24 00:00:00-04:00,23.899999618530273,24.0,21.799999237060547,22.010000228881836,22.010000228881836,108959,0.0,0.0
2001-09-25 00:00:00-04:00,22.950000762939453,23.149999618530273,21.25,21.809999465942383,21.809999465942383,90612,0.0,0.0
2001-09-26 00:00:00-04:00,21.399999618530273,22.5,20.299999237060547,22.3799991607666,22.3799991607666,3731,0.0,0.0
2001-09-27 00:00:00-04:00,22.299999237060547,22.940000534057617,21.950000762939453,22.739999771118164,22.739999771118164,56833,0.0,0.0
2001-09-28 00:00:00-04:00,23.149999618530273,23.489999771118164,23.0,23.43000030517578,23.43000030517578,60080,0.0,0.0
2001-10-01 00:00:00-04:00,22.799999237060547,23.399999618530273,22.399999618530273,23.280000686645508,23.280000686645508,50970,0.0,0.0
2001-10-02 00:00:00-04:00,23.0,23.34000015258789,22.75,22.790000915527344,22.790000915527344,42332,0.0,0.0
2001-10-03 00:00:00-04:00,22.100000381469727,22.399999618530273,21.719999313354492,22.079999923706055,22.079999923706055,60413,0.0,0.0
2001-10-04 00:00:00-04:00,22.649999618530273,22.899999618530273,22.079999923706055,22.6299991607666,22.6299991607666,56132,0.0,0.0
2001-10-05 00:00:00-04:00,23.049999237060547,23.100000381469727,22.299999237060547,22.389999389648438,22.389999389648438,57970,0.0,0.0
2001-10-08 00:00:00-04:00,22.299999237060547,22.700000762939453,21.950000762939453,22.450000762939453,22.450000762939453,51267,0.0,0.0
2001-10-09 00:00:00-04:00,22.5,22.6200008392334,22.260000228881836,22.479999542236328,22.479999542236328,46246,0.0,0.0
2001-10-10 00:00:00-04:00,22.75,22.920000076293945,22.43000030517578,22.530000686645508,22.530000686645508,49156,0.0,0.0
2001-10-11 00:00:00-04:00,22.75,23.399999618530273,22.25,23.34000015258789,23.34000015258789,63486,0.0,0.0
2001-10-12 00:00:00-04:00,23.649999618530273,23.979999542236328,22.059999465942383,22.5,22.5,93048,0.0,0.0
2001-10-15 00:00:00-04:00,22.600000381469727,22.690000534057617,22.1200008392334,22.290000915527344,22.290000915527344,51155,0.0,0.0
2001-10-16 00:00:00-04:00,22.149999618530273,22.600000381469727,21.950000762939453,22.0,22.0,46494,0.0,0.0
2001-10-17 00:00:00-04:00,22.18000030517578,22.299999237060547,21.549999237060547,21.809999465942383,21.809999465942383,56738,0.0,0.0
2001-10-18 00:00:00-04:00,21.399999618530273,21.8700008392334,21.049999237060547,21.309999465942383,21.309999465942383,51313,0.0,0.0
2001-10-19 00:00:00-04:00,21.549999237060547,22.25,21.18000030517578,21.829999923706055,21.829999923706055,64820,0.0,0.0
2001-10-22 00:00:00-04:00,21.799999237060547,22.100000381469727,21.520000457763672,21.760000228881836,21.760000228881836,64751,0.0,0.0
2001-10-23 00:00:00-04:00,22.399999618530273,22.549999237060547,21.81999969482422,21.850000381469727,21.850000381469727,64155,0.0,0.0
2001-10-24 00:00:00-04:00,21.700000762939453,22.450000762939453,21.40999984741211,22.329999923706055,22.329999923706055,83793,0.0,0.0
2001-10-25 00:00:00-04:00,22.290000915527344,22.600000381469727,21.989999771118164,22.010000228881836,22.010000228881836,59013,0.0,0.0
2001-10-26 00:00:00-04:00,22.0,22.25,21.850000381469727,22.049999237060547,22.049999237060547,53171,0.0,0.0
2001-10-29 00:00:00-05:00,22.5,22.549999237060547,21.93000030517578,22.149999618530273,22.149999618530273,60312,0.0,0.0
2001-10-30 00:00:00-05:00,22.18000030517578,22.200000762939453,21.850000381469727,21.8700008392334,21.8700008392334,56500,0.0,0.0
2001-10-31 00:00:00-05:00,21.600000381469727,21.8700008392334,20.799999237060547,21.18000030517578,21.18000030517578,96594,0.0,0.0
2001-11-01 00:00:00-05:00,21.18000030517578,21.450000762939453,20.350000381469727,20.389999389648438,20.389999389648438,82000,0.0,0.0
2001-11-02 00:00:00-05:00,20.200000762939453,20.25,19.690000534057617,20.18000030517578,20.18000030517578,11566,0.0,0.0
2001-11-05 00:00:00-05:00,20.34000015258789,20.450000762939453,19.760000228881836,20.020000457763672,20.020000457763672,54896,0.0,0.0
2001-11-06 00:00:00-05:00,19.809999465942383,20.06999969482422,19.559999465942383,19.920000076293945,19.920000076293945,63123,0.0,0.0
2001-11-07 00:00:00-05:00,20.100000381469727,20.350000381469727,19.899999618530273,20.09000015258789,20.09000015258789,61742,0.0,0.0
2001-11-08 00:00:00-05:00,20.68000030517578,21.290000915527344,20.549999237060547,21.170000076293945,21.170000076293945,88967,0.0,0.0
2001-11-09 00:00:00-05:00,22.049999237060547,22.399999618530273,21.100000381469727,22.219999313354492,22.219999313354492,92707,0.0,0.0
2001-11-12 00:00:00-05:00,21.450000762939453,21.780000686645508,20.700000762939453,21.229999542236328,21.229999542236328,86546,0.0,0.0
2001-11-13 00:00:00-05:00,21.450000762939453,21.969999313354492,21.399999618530273,21.670000076293945,21.670000076293945,89422,0.0,0.0
2001-11-14 00:00:00-05:00,20.0,21.600000381469727,19.549999237060547,19.739999771118164,19.739999771118164,126797,0.0,0.0
2001-11-15 00:00:00-05:00,19.100000381469727,19.149999618530273,17.149999618530273,17.450000762939453,17.450000762939453,86459,0.0,0.0
2001-11-16 00:00:00-05:00,17.549999237060547,18.200000762939453,17.299999237060547,18.030000686645508,18.030000686645508,66721,0.0,0.0
2001-11-19 00:00:00-05:00,17.149999618530273,18.299999237060547,16.700000762939453,17.719999313354492,17.719999313354492,87935,0.0,0.0
2001-11-20 00:00:00-05:00,19.299999237060547,19.43000030517578,18.75,19.149999618530273,19.149999618530273,77042,0.0,0.0
2001-11-21 00:00:00-05:00,19.399999618530273,19.450000762939453,18.799999237060547,18.959999084472656,18.959999084472656,68382,0.0,0.0
2001-11-26 00:00:00-05:00,18.799999237060547,18.950000762939453,17.670000076293945,18.690000534057617,18.690000534057617,53657,0.0,0.0
2001-11-27 00:00:00-05:00,18.68000030517578,19.799999237060547,18.549999237060547,19.479999542236328,19.479999542236328,88162,0.0,0.0
2001-11-28 00:00:00-05:00,19.149999618530273,19.649999618530273,18.959999084472656,19.219999313354492,19.219999313354492,91757,0.0,0.0
2001-11-29 00:00:00-05:00,19.200000762939453,19.270000457763672,18.510000228881836,18.6200008392334,18.6200008392334,61745,0.0,0.0
2001-11-30 00:00:00-05:00,18.649999618530273,19.549999237060547,18.399999618530273,19.440000534057617,19.440000534057617,71678,0.0,0.0
2001-12-03 00:00:00-05:00,19.399999618530273,20.5,19.3799991607666,20.09000015258789,20.09000015258789,80890,0.0,0.0
2001-12-04 00:00:00-05:00,20.200000762939453,20.399999618530273,19.6200008392334,19.649999618530273,19.649999618530273,76991,0.0,0.0
2001-12-05 00:00:00-05:00,20.229999542236328,20.299999237060547,19.299999237060547,19.489999771118164,19.489999771118164,72548,0.0,0.0
2001-12-06 00:00:00-05:00,19.5,19.549999237060547,18.200000762939453,18.540000915527344,18.540000915527344,80176,0.0,0.0
2001-12-07 00:00:00-05:00,18.549999237060547,19.09000015258789,17.920000076293945,19.040000915527344,19.040000915527344,73257,0.0,0.0
2001-12-10 00:00:00-05:00,18.68000030517578,18.799999237060547,18.149999618530273,18.3700008392334,18.3700008392334,61037,0.0,0.0
2001-12-11 00:00:00-05:00,18.049999237060547,18.399999618530273,17.920000076293945,18.079999923706055,18.079999923706055,66894,0.0,0.0
2001-12-12 00:00:00-05:00,18.450000762939453,18.850000381469727,18.299999237060547,18.360000610351562,18.360000610351562,80615,0.0,0.0
2001-12-13 00:00:00-05:00,18.0,18.549999237060547,17.799999237060547,18.1200008392334,18.1200008392334,80705,0.0,0.0
2001-12-14 00:00:00-05:00,18.700000762939453,19.25,18.290000915527344,19.290000915527344,19.290000915527344,69865,0.0,0.0
2001-12-17 00:00:00-05:00,19.200000762939453,19.579999923706055,19.100000381469727,19.219999313354492,19.219999313354492,62709,0.0,0.0
2001-12-18 00:00:00-05:00,19.25,19.5,19.06999969482422,19.360000610351562,19.360000610351562,71584,0.0,0.0
2001-12-19 00:00:00-05:00,19.850000381469727,20.18000030517578,19.75,19.799999237060547,19.799999237060547,70955,0.0,0.0
2001-12-20 00:00:00-05:00,19.899999618530273,20.149999618530273,19.170000076293945,19.280000686645508,19.280000686645508,67602,0.0,0.0
2001-12-21 00:00:00-05:00,19.43000030517578,19.75,19.25,19.6200008392334,19.6200008392334,46791,0.0,0.0
2001-12-26 00:00:00-05:00,19.799999237060547,21.43000030517578,19.700000762939453,21.270000457763672,21.270000457763672,61256,0.0,0.0
2001-12-27 00:00:00-05:00,20.649999618530273,21.0,20.329999923706055,20.899999618530273,20.899999618530273,49650,0.0,0.0
2001-12-28 00:00:00-05:00,21.219999313354492,21.3799991607666,20.3799991607666,20.40999984741211,20.40999984741211,58326,0.0,0.0
2001-12-31 00:00:00-05:00,20.299999237060547,20.43000030517578,19.65999984741211,19.84000015258789,19.84000015258789,36403,0.0,0.0
2002-01-02 00:00:00-05:00,20.0,21.049999237060547,19.850000381469727,21.010000228881836,21.010000228881836,69560,0.0,0.0
2002-01-03 00:00:00-05:00,20.780000686645508,21.100000381469727,20.149999618530273,20.3700008392334,20.3700008392334,64010,0.0,0.0
2002-01-04 00:00:00-05:00,20.850000381469727,21.700000762939453,20.399999618530273,21.6200008392334,21.6200008392334,84832,0.0,0.0
2002-01-07 00:00:00-05:00,21.5,22.0,21.200000762939453,21.479999542236328,21.479999542236328,64080,0.0,0.0
2002-01-08 00:00:00-05:00,21.200000762939453,21.5,21.0,21.25,21.25,59541,0.0,0.0
2002-01-09 00:00:00-05:00,20.700000762939453,21.350000381469727,20.110000610351562,20.18000030517578,20.18000030517578,98408,0.0,0.0
2002-01-10 00:00:00-05:00,20.200000762939453,20.450000762939453,19.850000381469727,20.3799991607666,20.3799991607666,69788,0.0,0.0
2002-01-11 00:00:00-05:00,20.350000381469727,20.579999923706055,19.3700008392334,19.68000030517578,19.68000030517578,65806,0.0,0.0
2002-01-14 00:00:00-05:00,19.350000381469727,19.479999542236328,18.649999618530273,18.889999389648438,18.889999389648438,89429,0.0,0.0
2002-01-15 00:00:00-05:00,18.850000381469727,19.43000030517578,18.760000228881836,18.899999618530273,18.899999618530273,72231,0.0,0.0
2002-01-16 00:00:00-05:00,18.860000610351562,18.989999771118164,18.280000686645508,18.860000610351562,18.860000610351562,84392,0.0,0.0
2002-01-17 00:00:00-05:00,18.899999618530273,19.149999618530273,17.799999237060547,18.040000915527344,18.040000915527344,67448,0.0,0.0
2002-01-18 00:00:00-05:00,18.030000686645508,18.5,17.899999618530273,18.0,18.0,45383,0.0,0.0
2002-01-22 00:00:00-05:00,18.049999237060547,18.760000228881836,18.0,18.600000381469727,18.600000381469727,96896,0.0,0.0
2002-01-23 00:00:00-05:00,18.979999542236328,19.700000762939453,18.979999542236328,19.479999542236328,19.479999542236328,77790,0.0,0.0
2002-01-24 00:00:00-05:00,19.479999542236328,19.8799991607666,19.170000076293945,19.719999313354492,19.719999313354492,83907,0.0,0.0
2002-01-25 00:00:00-05:00,19.729999542236328,20.170000076293945,19.280000686645508,20.0,20.0,77987,0.0,0.0
2002-01-28 00:00:00-05:00,20.059999465942383,20.3700008392334,19.809999465942383,20.049999237060547,20.049999237060547,75269,0.0,0.0
2002-01-29 00:00:00-05:00,19.950000762939453,20.1200008392334,19.479999542236328,19.56999969482422,19.56999969482422,67139,0.0,0.0
2002-01-30 00:00:00-05:00,19.579999923706055,19.610000610351562,18.559999465942383,19.149999618530273,19.149999618530273,93923,0.0,0.0
2002-01-31 00:00:00-05:00,19.149999618530273,19.520000457763672,18.950000762939453,19.479999542236328,19.479999542236328,73520,0.0,0.0
2002-02-01 00:00:00-05:00,19.469999313354492,20.549999237060547,19.09000015258789,20.399999618530273,20.399999618530273,122999,0.0,0.0
2002-02-04 00:00:00-05:00,20.34000015258789,20.360000610351562,19.93000030517578,20.059999465942383,20.059999465942383,59644,0.0,0.0
2002-02-05 00:00:00-05:00,20.0,20.100000381469727,19.729999542236328,20.049999237060547,20.049999237060547,60424,0.0,0.0
2002-02-06 00:00:00-05:00,20.010000228881836,20.350000381469727,19.75,19.75,19.75,79320,0.0,0.0
2002-02-07 00:00:00-05:00,19.700000762939453,19.790000915527344,19.270000457763672,19.68000030517578,19.68000030517578,68275,0.0,0.0
2002-02-08 00:00:00-05:00,19.709999084472656,20.280000686645508,19.649999618530273,20.25,20.25,74748,0.0,0.0
2002-02-11 00:00:00-05:00,20.270000457763672,21.600000381469727,19.959999084472656,21.31999969482422,21.31999969482422,89214,0.0,0.0
2002-02-12 00:00:00-05:00,21.290000915527344,21.5,20.670000076293945,20.75,20.75,83735,0.0,0.0
2002-02-13 00:00:00-05:00,20.729999542236328,21.75,20.309999465942383,21.149999618530273,21.149999618530273,99165,0.0,0.0
2002-02-14 00:00:00-05:00,21.18000030517578,21.600000381469727,21.049999237060547,21.219999313354492,21.219999313354492,69434,0.0,0.0
2002-02-15 00:00:00-05:00,21.25,21.549999237060547,21.0,21.5,21.5,57209,0.0,0.0
2002-02-19 00:00:00-05:00,21.219999313354492,21.219999313354492,20.850000381469727,20.8700008392334,20.8700008392334,53799,0.0,0.0
2002-02-20 00:00:00-05:00,20.899999618530273,20.899999618530273,20.149999618530273,20.229999542236328,20.229999542236328,96162,0.0,0.0
2002-02-21 00:00:00-05:00,20.440000534057617,21.299999237060547,20.299999237060547,21.049999237060547,21.049999237060547,83271,0.0,0.0
2002-02-22 00:00:00-05:00,21.0,21.25,20.75,21.079999923706055,21.079999923706055,54622,0.0,0.0
2002-02-25 00:00:00-05:00,21.0,21.170000076293945,20.450000762939453,20.420000076293945,20.420000076293945,67270,0.0,0.0
2002-02-26 00:00:00-05:00,20.469999313354492,21.549999237060547,20.3700008392334,21.360000610351562,21.360000610351562,88209,0.0,0.0
2002-02-27 00:00:00-05:00,21.450000762939453,21.790000915527344,21.149999618530273,21.290000915527344,21.290000915527344,99210,0.0,0.0
2002-02-28 00:00:00-05:00,21.280000686645508,21.850000381469727,21.079999923706055,21.850000381469727,21.850000381469727,92963,0.0,0.0
2002-03-01 00:00:00-05:00,21.780000686645508,22.799999237060547,21.6200008392334,22.360000610351562,22.360000610351562,122518,0.0,0.0
2002-03-04 00:00:00-05:00,22.43000030517578,22.600000381469727,22.1299991607666,22.5,22.5,63683,0.0,0.0
2002-03-05 00:00:00-05:00,22.510000228881836,23.350000381469727,22.450000762939453,23.170000076293945,23.170000076293945,93354,0.0,0.0
2002-03-06 00:00:00-05:00,23.170000076293945,23.450000762939453,22.700000762939453,23.219999313354492,23.219999313354492,81722,0.0,0.0
2002-03-07 00:00:00-05:00,23.200000762939453,24.75,23.200000762939453,23.780000686645508,23.780000686645508,139178,0.0,0.0
2002-03-08 00:00:00-05:00,23.700000762939453,23.950000762939453,23.149999618530273,23.850000381469727,23.850000381469727,83043,0.0,0.0
2002-03-11 00:00:00-05:00,23.8700008392334,24.549999237060547,23.829999923706055,24.299999237060547,24.299999237060547,72020,0.0,0.0
2002-03-12 00:00:00-05:00,24.350000381469727,24.389999389648438,23.649999618530273,24.149999618530273,24.149999618530273,79368,0.0,0.0
2002-03-13 00:00:00-05:00,24.200000762939453,24.649999618530273,23.899999618530273,24.149999618530273,24.149999618530273,92386,0.0,0.0
2002-03-14 00:00:00-05:00,24.100000381469727,24.649999618530273,23.729999542236328,24.549999237060547,24.549999237060547,77016,0.0,0.0
2002-03-15 00:00:00-05:00,24.549999237060547,24.75,24.170000076293945,24.479999542236328,24.479999542236328,70845,0.0,0.0
2002-03-18 00:00:00-05:00,24.399999618530273,25.200000762939453,24.110000610351562,25.049999237060547,25.049999237060547,53764,0.0,0.0
2002-03-19 00:00:00-05:00,25.049999237060547,25.25,24.700000762939453,25.049999237060547,25.049999237060547,45524,0.0,0.0
2002-03-20 00:00:00-05:00,25.049999237060547,25.6200008392334,24.649999618530273,24.700000762939453,24.700000762939453,113700,0.0,0.0
2002-03-21 00:00:00-05:00,24.690000534057617,25.700000762939453,24.600000381469727,25.600000381469727,25.600000381469727,84385,0.0,0.0
2002-03-22 00:00:00-05:00,25.6299991607666,25.850000381469727,25.200000762939453,25.260000228881836,25.260000228881836,72805,0.0,0.0
2002-03-25 00:00:00-05:00,25.350000381469727,25.350000381469727,24.700000762939453,25.020000457763672,25.020000457763672,62975,0.0,0.0
2002-03-26 00:00:00-05:00,24.979999542236328,25.399999618530273,24.729999542236328,25.43000030517578,25.43000030517578,68558,0.0,0.0
2002-03-27 00:00:00-05:00,25.440000534057617,25.979999542236328,24.809999465942383,25.8700008392334,25.8700008392334,70567,0.0,0.0
2002-03-28 00:00:00-05:00,25.829999923706055,26.3799991607666,25.579999923706055,26.229999542236328,26.229999542236328,94042,0.0,0.0
2002-04-01 00:00:00-05:00,26.459999084472656,27.399999618530273,26.459999084472656,26.860000610351562,26.860000610351562,75570,0.0,0.0
2002-04-02 00:00:00-05:00,26.790000915527344,28.100000381469727,26.790000915527344,27.700000762939453,27.700000762939453,96819,0.0,0.0
2002-04-03 00:00:00-05:00,27.709999084472656,27.760000228881836,27.149999618530273,27.559999465942383,27.559999465942383,67829,0.0,0.0
2002-04-04 00:00:00-05:00,27.540000915527344,28.350000381469727,26.450000762939453,26.68000030517578,26.68000030517578,124694,0.0,0.0
2002-04-05 00:00:00-05:00,26.649999618530273,27.18000030517578,25.049999237060547,26.219999313354492,26.219999313354492,128123,0.0,0.0
2002-04-08 00:00:00-04:00,26.399999618530273,27.229999542236328,26.270000457763672,26.549999237060547,26.549999237060547,89698,0.0,0.0
2002-04-09 00:00:00-04:00,26.56999969482422,26.65999984741211,25.6200008392334,25.799999237060547,25.799999237060547,85388,0.0,0.0
2002-04-10 00:00:00-04:00,25.809999465942383,26.299999237060547,25.299999237060547,26.1200008392334,26.1200008392334,78861,0.0,0.0
2002-04-11 00:00:00-04:00,26.100000381469727,26.170000076293945,24.920000076293945,25.020000457763672,25.020000457763672,91627,0.0,0.0
2002-04-12 00:00:00-04:00,25.0,25.1200008392334,23.309999465942383,23.450000762939453,23.450000762939453,107582,0.0,0.0
2002-04-15 00:00:00-04:00,24.25,24.600000381469727,23.600000381469727,24.549999237060547,24.549999237060547,91996,0.0,0.0
2002-04-16 00:00:00-04:00,24.549999237060547,25.149999618530273,24.399999618530273,24.850000381469727,24.850000381469727,63752,0.0,0.0
2002-04-17 00:00:00-04:00,24.829999923706055,26.100000381469727,24.799999237060547,25.920000076293945,25.920000076293945,77858,0.0,0.0
2002-04-18 00:00:00-04:00,25.920000076293945,26.649999618530273,25.850000381469727,26.09000015258789,26.09000015258789,53055,0.0,0.0
2002-04-19 00:00:00-04:00,26.149999618530273,26.5,25.549999237060547,26.399999618530273,26.399999618530273,43787,0.0,0.0
2002-04-22 00:00:00-04:00,26.399999618530273,26.799999237060547,25.780000686645508,26.299999237060547,26.299999237060547,91838,0.0,0.0
2002-04-23 00:00:00-04:00,26.43000030517578,26.8799991607666,26.280000686645508,26.59000015258789,26.59000015258789,84735,0.0,0.0
2002-04-24 00:00:00-04:00,26.600000381469727,26.68000030517578,25.899999618530273,26.43000030517578,26.43000030517578,71283,0.0,0.0
2002-04-25 00:00:00-04:00,26.459999084472656,27.200000762939453,26.0,26.670000076293945,26.670000076293945,91408,0.0,0.0
2002-04-26 00:00:00-04:00,26.68000030517578,27.149999618530273,26.010000228881836,27.149999618530273,27.149999618530273,66177,0.0,0.0
2002-04-29 00:00:00-04:00,26.920000076293945,27.639999389648438,26.649999618530273,27.520000457763672,27.520000457763672,74728,0.0,0.0
2002-04-30 00:00:00-04:00,27.5,27.600000381469727,27.06999969482422,27.290000915527344,27.290000915527344,91603,0.0,0.0
2002-05-01 00:00:00-04:00,27.25,27.389999389648438,26.600000381469727,26.739999771118164,26.739999771118164,82535,0.0,0.0
2002-05-02 00:00:00-04:00,26.75,26.75,25.549999237060547,26.350000381469727,26.350000381469727,115257,0.0,0.0
2002-05-03 00:00:00-04:00,26.299999237060547,26.75,25.93000030517578,26.719999313354492,26.719999313354492,77340,0.0,0.0
2002-05-06 00:00:00-04:00,26.309999465942383,26.31999969482422,25.6200008392334,26.079999923706055,26.079999923706055,66351,0.0,0.0
2002-05-07 00:00:00-04:00,26.149999618530273,26.729999542236328,25.899999618530273,26.6200008392334,26.6200008392334,102456,0.0,0.0
2002-05-08 00:00:00-04:00,26.65999984741211,28.049999237060547,26.600000381469727,27.729999542236328,27.729999542236328,131472,0.0,0.0
2002-05-09 00:00:00-04:00,27.729999542236328,28.200000762939453,27.270000457763672,27.700000762939453,27.700000762939453,99314,0.0,0.0
2002-05-10 00:00:00-04:00,27.719999313354492,28.270000457763672,27.68000030517578,27.8799991607666,27.8799991607666,81056,0.0,0.0
2002-05-13 00:00:00-04:00,27.75,28.479999542236328,27.350000381469727,28.450000762939453,28.450000762939453,79146,0.0,0.0
2002-05-14 00:00:00-04:00,28.459999084472656,29.5,28.399999618530273,29.299999237060547,29.299999237060547,92828,0.0,0.0
2002-05-15 00:00:00-04:00,29.170000076293945,29.540000915527344,27.899999618530273,28.200000762939453,28.200000762939453,94526,0.0,0.0
2002-05-16 00:00:00-04:00,28.219999313354492,28.549999237060547,27.200000762939453,27.969999313354492,27.969999313354492,93916,0.0,0.0
2002-05-17 00:00:00-04:00,27.979999542236328,28.25,27.100000381469727,28.200000762939453,28.200000762939453,51136,0.0,0.0
2002-05-20 00:00:00-04:00,28.200000762939453,28.540000915527344,27.780000686645508,28.200000762939453,28.200000762939453,59717,0.0,0.0
2002-05-21 00:00:00-04:00,28.229999542236328,28.25,27.200000762939453,27.0,27.0,125531,0.0,0.0
2002-05-22 00:00:00-04:00,26.280000686645508,26.719999313354492,26.149999618530273,26.450000762939453,26.450000762939453,94506,0.0,0.0
2002-05-23 00:00:00-04:00,26.5,26.799999237060547,26.030000686645508,26.149999618530273,26.149999618530273,90710,0.0,0.0
2002-05-24 00:00:00-04:00,25.75,26.280000686645508,25.450000762939453,25.8799991607666,25.8799991607666,75877,0.0,0.0
2002-05-28 00:00:00-04:00,25.600000381469727,25.829999923706055,25.170000076293945,25.18000030517578,25.18000030517578,75323,0.0,0.0
2002-05-29 00:00:00-04:00,24.899999618530273,25.799999237060547,24.770000457763672,25.719999313354492,25.719999313354492,81993,0.0,0.0
2002-05-30 00:00:00-04:00,25.100000381469727,25.700000762939453,24.399999618530273,24.700000762939453,24.700000762939453,93622,0.0,0.0
2002-05-31 00:00:00-04:00,24.899999618530273,25.479999542236328,24.68000030517578,25.350000381469727,25.350000381469727,91770,0.0,0.0
2002-06-03 00:00:00-04:00,25.260000228881836,25.440000534057617,24.850000381469727,25.110000610351562,25.110000610351562,46563,0.0,0.0
2002-06-04 00:00:00-04:00,25.049999237060547,25.469999313354492,25.0,25.299999237060547,25.299999237060547,59607,0.0,0.0
2002-06-05 00:00:00-04:00,24.799999237060547,25.350000381469727,24.649999618530273,24.889999389648438,24.889999389648438,71889,0.0,0.0
2002-06-06 00:00:00-04:00,24.920000076293945,25.399999618530273,24.200000762939453,24.93000030517578,24.93000030517578,225,0.0,0.0
2002-06-07 00:00:00-04:00,24.799999237060547,24.989999771118164,24.450000762939453,24.729999542236328,24.729999542236328,62466,0.0,0.0
2002-06-10 00:00:00-04:00,24.600000381469727,24.700000762939453,24.200000762939453,24.31999969482422,24.31999969482422,64609,0.0,0.0
2002-06-11 00:00:00-04:00,24.0,24.3700008392334,23.799999237060547,24.18000030517578,24.18000030517578,78478,0.0,0.0
2002-06-12 00:00:00-04:00,24.350000381469727,24.81999969482422,24.110000610351562,24.68000030517578,24.68000030517578,80443,0.0,0.0
2002-06-13 00:00:00-04:00,24.850000381469727,25.75,24.639999389648438,25.639999389648438,25.639999389648438,96298,0.0,0.0
2002-06-14 00:00:00-04:00,25.350000381469727,26.030000686645508,25.200000762939453,25.8700008392334,25.8700008392334,77902,0.0,0.0
2002-06-17 00:00:00-04:00,26.1200008392334,26.5,26.030000686645508,26.09000015258789,26.09000015258789,62018,0.0,0.0
2002-06-18 00:00:00-04:00,25.899999618530273,26.149999618530273,25.350000381469727,25.350000381469727,25.350000381469727,54329,0.0,0.0
2002-06-19 00:00:00-04:00,25.350000381469727,25.969999313354492,25.200000762939453,25.299999237060547,25.299999237060547,58779,0.0,0.0
2002-06-20 00:00:00-04:00,25.520000457763672,25.700000762939453,25.100000381469727,25.600000381469727,25.600000381469727,100391,0.0,0.0
2002-06-21 00:00:00-04:00,25.959999084472656,26.399999618530273,25.209999084472656,25.75,25.75,117304,0.0,0.0
2002-06-24 00:00:00-04:00,25.700000762939453,26.600000381469727,25.700000762939453,26.469999313354492,26.469999313354492,84379,0.0,0.0
2002-06-25 00:00:00-04:00,26.75,27.049999237060547,26.299999237060547,26.31999969482422,26.31999969482422,92024,0.0,0.0
2002-06-26 00:00:00-04:00,25.899999618530273,26.850000381469727,25.850000381469727,26.760000228881836,26.760000228881836,113254,0.0,0.0
2002-06-27 00:00:00-04:00,26.81999969482422,26.989999771118164,26.530000686645508,26.860000610351562,26.860000610351562,83716,0.0,0.0
2002-06-28 00:00:00-04:00,26.56999969482422,26.989999771118164,26.329999923706055,26.860000610351562,26.860000610351562,76097,0.0,0.0
2002-07-01 00:00:00-04:00,26.799999237060547,27.149999618530273,26.610000610351562,26.809999465942383,26.809999465942383,43853,0.0,0.0
2002-07-02 00:00:00-04:00,27.0,27.149999618530273,26.6299991607666,26.770000457763672,26.770000457763672,64641,0.0,0.0
2002-07-03 00:00:00-04:00,26.68000030517578,26.950000762939453,26.3799991607666,26.799999237060547,26.799999237060547,62869,0.0,0.0
2002-07-08 00:00:00-04:00,26.25,26.860000610351562,25.899999618530273,26.06999969482422,26.06999969482422,75606,0.0,0.0
2002-07-09 00:00:00-04:00,25.8700008392334,26.200000762939453,25.729999542236328,26.09000015258789,26.09000015258789,84852,0.0,0.0
2002-07-10 00:00:00-04:00,26.450000762939453,27.079999923706055,26.079999923706055,26.770000457763672,26.770000457763672,97914,0.0,0.0
2002-07-11 00:00:00-04:00,26.6200008392334,27.0,26.079999923706055,26.829999923706055,26.829999923706055,68630,0.0,0.0
2002-07-12 00:00:00-04:00,27.200000762939453,27.5,26.829999923706055,27.469999313354492,27.469999313354492,79858,0.0,0.0
2002-07-15 00:00:00-04:00,27.399999618530273,27.979999542236328,27.020000457763672,27.06999969482422,27.06999969482422,82132,0.0,0.0
2002-07-16 00:00:00-04:00,27.030000686645508,27.829999923706055,26.899999618530273,27.75,27.75,91317,0.0,0.0
2002-07-17 00:00:00-04:00,27.700000762939453,28.100000381469727,27.399999618530273,27.8799991607666,27.8799991607666,95724,0.0,0.0
2002-07-18 00:00:00-04:00,27.719999313354492,28.079999923706055,27.399999618530273,27.56999969482422,27.56999969482422,47748,0.0,0.0
2002-07-19 00:00:00-04:00,27.25,27.899999618530273,27.149999618530273,27.829999923706055,27.829999923706055,52888,0.0,0.0
2002-07-22 00:00:00-04:00,27.219999313354492,27.75,26.270000457763672,26.600000381469727,26.600000381469727,139591,0.0,0.0
2002-07-23 00:00:00-04:00,26.770000457763672,26.899999618530273,26.25,26.309999465942383,26.309999465942383,95985,0.0,0.0
2002-07-24 00:00:00-04:00,26.049999237060547,26.940000534057617,25.950000762939453,26.8700008392334,26.8700008392334,119298,0.0,0.0
2002-07-25 00:00:00-04:00,26.760000228881836,27.010000228881836,26.5,26.770000457763672,26.770000457763672,77084,0.0,0.0
2002-07-26 00:00:00-04:00,26.600000381469727,26.709999084472656,26.170000076293945,26.540000915527344,26.540000915527344,77208,0.0,0.0
2002-07-29 00:00:00-04:00,26.420000076293945,26.65999984741211,26.31999969482422,26.549999237060547,26.549999237060547,40501,0.0,0.0
2002-07-30 00:00:00-04:00,26.8700008392334,27.540000915527344,26.459999084472656,27.360000610351562,27.360000610351562,99519,0.0,0.0
2002-07-31 00:00:00-04:00,27.399999618530273,27.670000076293945,26.950000762939453,27.020000457763672,27.020000457763672,80323,0.0,0.0
2002-08-01 00:00:00-04:00,27.059999465942383,27.200000762939453,26.399999618530273,26.469999313354492,26.469999313354492,90196,0.0,0.0
2002-08-02 00:00:00-04:00,26.200000762939453,26.889999389648438,26.0,26.84000015258789,26.84000015258789,86753,0.0,0.0
2002-08-05 00:00:00-04:00,26.479999542236328,27.020000457763672,26.31999969482422,26.579999923706055,26.579999923706055,57855,0.0,0.0
2002-08-06 00:00:00-04:00,26.739999771118164,27.190000534057617,26.450000762939453,27.170000076293945,27.170000076293945,69997,0.0,0.0
2002-08-07 00:00:00-04:00,26.920000076293945,27.3799991607666,26.25,26.5,26.5,98451,0.0,0.0
2002-08-08 00:00:00-04:00,26.5,26.829999923706055,26.280000686645508,26.670000076293945,26.670000076293945,67364,0.0,0.0
2002-08-09 00:00:00-04:00,26.530000686645508,26.950000762939453,26.450000762939453,26.860000610351562,26.860000610351562,63831,0.0,0.0
2002-08-12 00:00:00-04:00,26.579999923706055,27.959999084472656,26.479999542236328,27.860000610351562,27.860000610351562,115665,0.0,0.0
2002-08-13 00:00:00-04:00,27.860000610351562,28.100000381469727,27.649999618530273,27.899999618530273,27.899999618530273,84880,0.0,0.0
2002-08-14 00:00:00-04:00,28.229999542236328,28.489999771118164,27.81999969482422,28.149999618530273,28.149999618530273,86360,0.0,0.0
2002-08-15 00:00:00-04:00,28.18000030517578,29.100000381469727,28.020000457763672,29.059999465942383,29.059999465942383,88688,0.0,0.0
2002-08-16 00:00:00-04:00,28.899999618530273,29.450000762939453,28.75,29.329999923706055,29.329999923706055,71324,0.0,0.0
2002-08-19 00:00:00-04:00,29.420000076293945,29.950000762939453,29.06999969482422,29.84000015258789,29.84000015258789,71751,0.0,0.0
2002-08-20 00:00:00-04:00,29.65999984741211,30.31999969482422,29.600000381469727,30.110000610351562,30.110000610351562,107005,0.0,0.0
2002-08-21 00:00:00-04:00,28.600000381469727,29.6200008392334,28.34000015258789,29.239999771118164,29.239999771118164,112193,0.0,0.0
2002-08-22 00:00:00-04:00,29.100000381469727,29.389999389648438,28.799999237060547,28.84000015258789,28.84000015258789,65778,0.0,0.0
2002-08-23 00:00:00-04:00,28.600000381469727,28.850000381469727,28.450000762939453,28.729999542236328,28.729999542236328,68064,0.0,0.0
2002-08-26 00:00:00-04:00,28.649999618530273,29.489999771118164,28.610000610351562,29.280000686645508,29.280000686645508,77471,0.0,0.0
2002-08-27 00:00:00-04:00,29.299999237060547,29.649999618530273,28.68000030517578,28.829999923706055,28.829999923706055,107534,0.0,0.0
2002-08-28 00:00:00-04:00,28.670000076293945,29.0,28.170000076293945,28.34000015258789,28.34000015258789,96651,0.0,0.0
2002-08-29 00:00:00-04:00,28.25,28.979999542236328,28.149999618530273,28.920000076293945,28.920000076293945,74524,0.0,0.0
2002-08-30 00:00:00-04:00,28.8700008392334,29.079999923706055,28.670000076293945,28.979999542236328,28.979999542236328,54317,0.0,0.0
2002-09-03 00:00:00-04:00,28.690000534057617,28.690000534057617,27.700000762939453,27.790000915527344,27.790000915527344,108086,0.0,0.0
2002-09-04 00:00:00-04:00,27.940000534057617,28.549999237060547,27.6200008392334,28.270000457763672,28.270000457763672,6763,0.0,0.0
2002-09-05 00:00:00-04:00,28.549999237060547,29.0,28.260000228881836,28.979999542236328,28.979999542236328,75147,0.0,0.0
2002-09-06 00:00:00-04:00,29.75,30.190000534057617,28.940000534057617,29.610000610351562,29.610000610351562,97863,0.0,0.0
2002-09-09 00:00:00-04:00,29.450000762939453,30.200000762939453,29.309999465942383,29.729999542236328,29.729999542236328,71398,0.0,0.0
2002-09-10 00:00:00-04:00,30.049999237060547,30.200000762939453,29.649999618530273,29.729999542236328,29.729999542236328,88228,0.0,0.0
2002-09-11 00:00:00-04:00,29.729999542236328,29.969999313354492,29.540000915527344,29.770000457763672,29.770000457763672,52310,0.0,0.0
2002-09-12 00:00:00-04:00,29.780000686645508,29.920000076293945,28.639999389648438,28.850000381469727,28.850000381469727,114011,0.0,0.0
2002-09-13 00:00:00-04:00,29.25,29.899999618530273,28.829999923706055,29.809999465942383,29.809999465942383,93353,0.0,0.0
2002-09-16 00:00:00-04:00,29.600000381469727,29.93000030517578,29.31999969482422,29.670000076293945,29.670000076293945,64197,0.0,0.0
2002-09-17 00:00:00-04:00,28.799999237060547,29.600000381469727,28.239999771118164,29.079999923706055,29.079999923706055,85894,0.0,0.0
2002-09-18 00:00:00-04:00,29.399999618530273,29.75,29.059999465942383,29.479999542236328,29.479999542236328,45421,0.0,0.0
2002-09-19 00:00:00-04:00,29.549999237060547,29.75,29.15999984741211,29.5,29.5,80570,0.0,0.0
2002-09-20 00:00:00-04:00,29.899999618530273,30.149999618530273,29.65999984741211,29.84000015258789,29.84000015258789,92765,0.0,0.0
2002-09-23 00:00:00-04:00,30.200000762939453,30.93000030517578,30.0,30.709999084472656,30.709999084472656,88670,0.0,0.0
2002-09-24 00:00:00-04:00,30.729999542236328,31.389999389648438,30.639999389648438,30.770000457763672,30.770000457763672,94152,0.0,0.0
2002-09-25 00:00:00-04:00,30.549999237060547,30.899999618530273,30.299999237060547,30.639999389648438,30.639999389648438,80282,0.0,0.0
2002-09-26 00:00:00-04:00,30.75,30.950000762939453,30.059999465942383,30.40999984741211,30.40999984741211,76279,0.0,0.0
2002-09-27 00:00:00-04:00,30.459999084472656,30.75,30.149999618530273,30.540000915527344,30.540000915527344,76301,0.0,0.0
2002-09-30 00:00:00-04:00,30.5,30.940000534057617,30.399999618530273,30.469999313354492,30.469999313354492,68291,0.0,0.0
2002-10-01 00:00:00-04:00,30.600000381469727,31.18000030517578,30.450000762939453,30.829999923706055,30.829999923706055,97932,0.0,0.0
2002-10-02 00:00:00-04:00,30.700000762939453,31.049999237060547,30.200000762939453,30.489999771118164,30.489999771118164,100866,0.0,0.0
2002-10-03 00:00:00-04:00,30.110000610351562,30.65999984741211,29.600000381469727,29.760000228881836,29.760000228881836,103426,0.0,0.0
2002-10-04 00:00:00-04:00,29.770000457763672,29.950000762939453,29.350000381469727,29.6200008392334,29.6200008392334,87634,0.0,0.0
2002-10-07 00:00:00-04:00,29.829999923706055,30.100000381469727,29.399999618530273,29.639999389648438,29.639999389648438,69618,0.0,0.0
2002-10-08 00:00:00-04:00,29.030000686645508,29.790000915527344,29.030000686645508,29.479999542236328,29.479999542236328,87763,0.0,0.0
2002-10-09 00:00:00-04:00,29.5,29.780000686645508,29.260000228881836,29.350000381469727,29.350000381469727,74571,0.0,0.0
2002-10-10 00:00:00-04:00,28.899999618530273,29.5,28.520000457763672,28.969999313354492,28.969999313354492,91013,0.0,0.0
2002-10-11 00:00:00-04:00,29.280000686645508,29.399999618530273,28.799999237060547,29.3700008392334,29.3700008392334,68090,0.0,0.0
2002-10-14 00:00:00-04:00,29.200000762939453,30.170000076293945,29.200000762939453,30.030000686645508,30.030000686645508,83156,0.0,0.0
2002-10-15 00:00:00-04:00,29.950000762939453,30.200000762939453,29.579999923706055,29.719999313354492,29.719999313354492,71539,0.0,0.0
2002-10-16 00:00:00-04:00,29.799999237060547,29.8700008392334,29.18000030517578,29.469999313354492,29.469999313354492,60915,0.0,0.0
2002-10-17 00:00:00-04:00,29.18000030517578,29.770000457763672,29.049999237060547,29.6200008392334,29.6200008392334,61627,0.0,0.0
2002-10-18 00:00:00-04:00,29.40999984741211,29.709999084472656,28.559999465942383,29.600000381469727,29.600000381469727,45144,0.0,0.0
2002-10-21 00:00:00-04:00,29.049999237060547,29.5,28.219999313354492,28.3799991607666,28.3799991607666,61967,0.0,0.0
2002-10-22 00:00:00-04:00,28.020000457763672,28.40999984741211,27.75,27.920000076293945,27.920000076293945,124794,0.0,0.0
2002-10-23 00:00:00-04:00,28.100000381469727,28.389999389648438,27.850000381469727,28.18000030517578,28.18000030517578,91970,0.0,0.0
2002-10-24 00:00:00-04:00,28.25,28.450000762939453,28.049999237060547,28.200000762939453,28.200000762939453,71182,0.0,0.0
2002-10-25 00:00:00-04:00,28.25,28.299999237060547,26.899999618530273,27.049999237060547,27.049999237060547,140626,0.0,0.0
2002-10-28 00:00:00-05:00,27.079999923706055,27.43000030517578,26.6200008392334,27.290000915527344,27.290000915527344,103266,0.0,0.0
2002-10-29 00:00:00-05:00,27.219999313354492,27.350000381469727,26.81999969482422,26.860000610351562,26.860000610351562,70205,0.0,0.0
2002-10-30 00:00:00-05:00,27.100000381469727,27.290000915527344,26.530000686645508,26.809999465942383,26.809999465942383,107849,0.0,0.0
2002-10-31 00:00:00-05:00,27.149999618530273,27.350000381469727,26.770000457763672,27.219999313354492,27.219999313354492,73556,0.0,0.0
2002-11-01 00:00:00-05:00,27.219999313354492,27.559999465942383,26.950000762939453,27.1299991607666,27.1299991607666,87317,0.0,0.0
2002-11-04 00:00:00-05:00,26.799999237060547,27.399999618530273,26.65999984741211,26.950000762939453,26.950000762939453,101816,0.0,0.0
2002-11-05 00:00:00-05:00,26.719999313354492,27.0,26.079999923706055,26.139999389648438,26.139999389648438,99398,0.0,0.0
2002-11-06 00:00:00-05:00,26.219999313354492,26.34000015258789,25.549999237060547,25.770000457763672,25.770000457763672,109427,0.0,0.0
2002-11-07 00:00:00-05:00,26.299999237060547,26.450000762939453,25.25,25.3799991607666,25.3799991607666,102204,0.0,0.0
2002-11-08 00:00:00-05:00,25.399999618530273,25.950000762939453,25.15999984741211,25.780000686645508,25.780000686645508,102515,0.0,0.0
2002-11-11 00:00:00-05:00,25.950000762939453,26.5,25.68000030517578,25.940000534057617,25.940000534057617,91117,0.0,0.0
2002-11-12 00:00:00-05:00,25.899999618530273,26.200000762939453,25.760000228881836,25.899999618530273,25.899999618530273,77589,0.0,0.0
2002-11-13 00:00:00-05:00,25.709999084472656,26.0,24.81999969482422,25.190000534057617,25.190000534057617,116923,0.0,0.0
2002-11-14 00:00:00-05:00,25.43000030517578,25.5,24.850000381469727,25.290000915527344,25.290000915527344,97828,0.0,0.0
2002-11-15 00:00:00-05:00,25.25,25.579999923706055,25.100000381469727,25.510000228881836,25.510000228881836,67561,0.0,0.0
2002-11-18 00:00:00-05:00,25.75,26.75,25.520000457763672,26.709999084472656,26.709999084472656,83906,0.0,0.0
2002-11-19 00:00:00-05:00,26.700000762939453,27.079999923706055,26.350000381469727,26.420000076293945,26.420000076293945,3536,0.0,0.0
2002-11-20 00:00:00-05:00,26.549999237060547,27.25,26.299999237060547,26.979999542236328,26.979999542236328,107495,0.0,0.0
2002-11-21 00:00:00-05:00,26.389999389648438,26.549999237060547,26.1200008392334,26.350000381469727,26.350000381469727,83335,0.0,0.0
2002-11-22 00:00:00-05:00,26.3799991607666,26.84000015258789,26.309999465942383,26.760000228881836,26.760000228881836,74617,0.0,0.0
2002-11-25 00:00:00-05:00,26.68000030517578,26.75,26.079999923706055,26.110000610351562,26.110000610351562,81342,0.0,0.0
2002-11-26 00:00:00-05:00,26.299999237060547,26.5,26.100000381469727,26.399999618530273,26.399999618530273,58893,0.0,0.0
2002-11-27 00:00:00-05:00,26.700000762939453,26.959999084472656,26.31999969482422,26.889999389648438,26.889999389648438,74072,0.0,0.0
2002-12-02 00:00:00-05:00,26.81999969482422,27.450000762939453,26.700000762939453,27.239999771118164,27.239999771118164,92475,0.0,0.0
2002-12-03 00:00:00-05:00,27.5,27.649999618530273,27.100000381469727,27.299999237060547,27.299999237060547,90640,0.0,0.0
2002-12-04 00:00:00-05:00,27.149999618530273,27.59000015258789,26.56999969482422,26.729999542236328,26.729999542236328,113979,0.0,0.0
2002-12-05 00:00:00-05:00,27.0,27.450000762939453,26.829999923706055,27.290000915527344,27.290000915527344,68103,0.0,0.0
2002-12-06 00:00:00-05:00,27.149999618530273,27.5,26.81999969482422,26.93000030517578,26.93000030517578,78572,0.0,0.0
2002-12-09 00:00:00-05:00,27.299999237060547,27.43000030517578,27.0,27.260000228881836,27.260000228881836,66646,0.0,0.0
2002-12-10 00:00:00-05:00,27.079999923706055,27.899999618530273,26.75,27.75,27.75,128672,0.0,0.0
2002-12-11 00:00:00-05:00,27.6299991607666,27.969999313354492,27.299999237060547,27.399999618530273,27.399999618530273,84577,0.0,0.0
2002-12-12 00:00:00-05:00,27.520000457763672,28.219999313354492,27.389999389648438,27.920000076293945,27.920000076293945,103960,0.0,0.0
2002-12-13 00:00:00-05:00,28.25,28.649999618530273,28.149999618530273,28.440000534057617,28.440000534057617,96771,0.0,0.0
2002-12-16 00:00:00-05:00,29.0,30.170000076293945,28.899999618530273,30.100000381469727,30.100000381469727,98129,0.0,0.0
2002-12-17 00:00:00-05:00,29.899999618530273,30.25,29.75,30.100000381469727,30.100000381469727,79689,0.0,0.0
2002-12-18 00:00:00-05:00,29.75,31.25,29.709999084472656,30.440000534057617,30.440000534057617,64164,0.0,0.0
2002-12-19 00:00:00-05:00,30.600000381469727,31.100000381469727,30.149999618530273,30.559999465942383,30.559999465942383,115159,0.0,0.0
2002-12-20 00:00:00-05:00,30.049999237060547,30.3799991607666,29.860000610351562,30.299999237060547,30.299999237060547,83445,0.0,0.0
2002-12-23 00:00:00-05:00,30.799999237060547,31.950000762939453,30.760000228881836,31.75,31.75,68872,0.0,0.0
2002-12-24 00:00:00-05:00,31.700000762939453,32.029998779296875,31.6200008392334,31.969999313354492,31.969999313354492,34812,0.0,0.0
2002-12-26 00:00:00-05:00,31.700000762939453,32.54999923706055,31.420000076293945,32.4900016784668,32.4900016784668,41147,0.0,0.0
2002-12-27 00:00:00-05:00,32.33000183105469,32.79999923706055,32.04999923706055,32.720001220703125,32.720001220703125,61580,0.0,0.0
2002-12-30 00:00:00-05:00,32.75,33.650001525878906,31.139999389648438,31.3700008392334,31.3700008392334,82023,0.0,0.0
2002-12-31 00:00:00-05:00,30.600000381469727,31.399999618530273,30.049999237060547,31.200000762939453,31.200000762939453,58723,0.0,0.0
2003-01-02 00:00:00-05:00,31.549999237060547,32.09000015258789,31.399999618530273,31.850000381469727,31.850000381469727,62480,0.0,0.0
2003-01-03 00:00:00-05:00,32.08000183105469,33.20000076293945,31.899999618530273,33.08000183105469,33.08000183105469,68416,0.0,0.0
2003-01-06 00:00:00-05:00,32.650001525878906,32.849998474121094,31.90999984741211,32.099998474121094,32.099998474121094,98247,0.0,0.0
2003-01-07 00:00:00-05:00,31.549999237060547,31.700000762939453,30.510000228881836,31.079999923706055,31.079999923706055,124279,0.0,0.0
2003-01-08 00:00:00-05:00,30.25,30.700000762939453,29.75,30.559999465942383,30.559999465942383,108037,0.0,0.0
2003-01-09 00:00:00-05:00,30.950000762939453,32.04999923706055,30.700000762939453,31.989999771118164,31.989999771118164,111722,0.0,0.0
2003-01-10 00:00:00-05:00,31.850000381469727,32.16999816894531,31.350000381469727,31.68000030517578,31.68000030517578,98555,0.0,0.0
2003-01-13 00:00:00-05:00,31.3799991607666,32.380001068115234,31.1299991607666,32.2599983215332,32.2599983215332,90730,0.0,0.0
2003-01-14 00:00:00-05:00,32.75,32.900001525878906,31.899999618530273,32.369998931884766,32.369998931884766,113996,0.0,0.0
2003-01-15 00:00:00-05:00,32.650001525878906,33.29999923706055,32.279998779296875,33.20000076293945,33.20000076293945,111645,0.0,0.0
2003-01-16 00:00:00-05:00,33.5,33.97999954223633,33.0,33.65999984741211,33.65999984741211,71774,0.0,0.0
2003-01-17 00:00:00-05:00,33.25,34.0,32.900001525878906,33.90999984741211,33.90999984741211,73642,0.0,0.0
2003-01-21 00:00:00-05:00,33.54999923706055,35.20000076293945,33.5,34.61000061035156,34.61000061035156,122456,0.0,0.0
2003-01-22 00:00:00-05:00,33.04999923706055,33.45000076293945,32.650001525878906,32.849998474121094,32.849998474121094,84590,0.0,0.0
2003-01-23 00:00:00-05:00,32.849998474121094,33.0,31.899999618530273,32.25,32.25,109024,0.0,0.0
2003-01-24 00:00:00-05:00,32.2599983215332,33.400001525878906,32.11000061035156,33.279998779296875,33.279998779296875,95524,0.0,0.0
2003-01-27 00:00:00-05:00,32.95000076293945,33.349998474121094,32.20000076293945,32.290000915527344,32.290000915527344,88859,0.0,0.0
2003-01-28 00:00:00-05:00,32.38999938964844,32.84000015258789,32.15999984741211,32.66999816894531,32.66999816894531,56606,0.0,0.0
2003-01-29 00:00:00-05:00,32.72999954223633,33.880001068115234,32.29999923706055,33.630001068115234,33.630001068115234,98104,0.0,0.0
2003-01-30 00:00:00-05:00,33.630001068115234,34.0,33.34000015258789,33.849998474121094,33.849998474121094,61889,0.0,0.0
2003-01-31 00:00:00-05:00,33.29999923706055,33.900001525878906,33.2400016784668,33.5099983215332,33.5099983215332,92521,0.0,0.0
2003-02-03 00:00:00-05:00,33.33000183105469,33.470001220703125,32.650001525878906,32.7599983215332,32.7599983215332,74746,0.0,0.0
2003-02-04 00:00:00-05:00,32.900001525878906,33.779998779296875,32.900001525878906,33.58000183105469,33.58000183105469,81566,0.0,0.0
2003-02-05 00:00:00-05:00,33.70000076293945,34.279998779296875,33.099998474121094,33.93000030517578,33.93000030517578,88323,0.0,0.0
2003-02-06 00:00:00-05:00,34.25,34.45000076293945,33.779998779296875,34.15999984741211,34.15999984741211,85546,0.0,0.0
2003-02-07 00:00:00-05:00,34.5,35.25,34.349998474121094,35.119998931884766,35.119998931884766,99482,0.0,0.0
2003-02-10 00:00:00-05:00,35.0099983215332,35.380001068115234,34.29999923706055,34.47999954223633,34.47999954223633,90532,0.0,0.0
2003-02-11 00:00:00-05:00,34.52000045776367,35.650001525878906,34.34000015258789,35.439998626708984,35.439998626708984,95200,0.0,0.0
2003-02-12 00:00:00-05:00,35.5,35.95000076293945,35.04999923706055,35.77000045776367,35.77000045776367,113197,0.0,0.0
2003-02-13 00:00:00-05:00,36.11000061035156,36.47999954223633,35.849998474121094,36.36000061035156,36.36000061035156,95544,0.0,0.0
2003-02-14 00:00:00-05:00,36.349998474121094,36.900001525878906,35.849998474121094,36.79999923706055,36.79999923706055,86112,0.0,0.0
2003-02-18 00:00:00-05:00,36.279998779296875,37.04999923706055,36.0,36.959999084472656,36.959999084472656,47153,0.0,0.0
2003-02-19 00:00:00-05:00,36.54999923706055,37.45000076293945,36.36000061035156,37.15999984741211,37.15999984741211,61384,0.0,0.0
2003-02-20 00:00:00-05:00,36.900001525878906,37.54999923706055,36.099998474121094,36.790000915527344,36.790000915527344,111329,0.0,0.0
2003-02-21 00:00:00-05:00,35.150001525878906,36.0,34.5,35.58000183105469,35.58000183105469,76700,0.0,0.0
2003-02-24 00:00:00-05:00,35.79999923706055,36.52000045776367,35.470001220703125,36.47999954223633,36.47999954223633,71129,0.0,0.0
2003-02-25 00:00:00-05:00,36.52000045776367,37.20000076293945,35.900001525878906,36.060001373291016,36.060001373291016,111118,0.0,0.0
2003-02-26 00:00:00-05:00,36.25,38.0,35.040000915527344,37.70000076293945,37.70000076293945,122297,0.0,0.0
2003-02-27 00:00:00-05:00,38.29999923706055,39.9900016784668,37.04999923706055,37.20000076293945,37.20000076293945,158955,0.0,0.0
2003-02-28 00:00:00-05:00,37.349998474121094,37.54999923706055,36.29999923706055,36.599998474121094,36.599998474121094,95700,0.0,0.0
2003-03-03 00:00:00-05:00,35.849998474121094,36.20000076293945,35.349998474121094,35.880001068115234,35.880001068115234,68657,0.0,0.0
2003-03-04 00:00:00-05:00,35.95000076293945,37.20000076293945,35.91999816894531,36.88999938964844,36.88999938964844,81812,0.0,0.0
2003-03-05 00:00:00-05:00,37.130001068115234,37.5,35.70000076293945,36.689998626708984,36.689998626708984,87728,0.0,0.0
2003-03-06 00:00:00-05:00,36.900001525878906,37.20000076293945,36.599998474121094,37.0,37.0,61131,0.0,0.0
2003-03-07 00:00:00-05:00,36.79999923706055,37.84000015258789,36.79999923706055,37.779998779296875,37.779998779296875,76890,0.0,0.0
2003-03-10 00:00:00-05:00,37.630001068115234,37.77000045776367,37.04999923706055,37.27000045776367,37.27000045776367,77499,0.0,0.0
2003-03-11 00:00:00-05:00,37.27000045776367,37.380001068115234,35.43000030517578,36.720001220703125,36.720001220703125,86103,0.0,0.0
2003-03-12 00:00:00-05:00,36.47999954223633,37.95000076293945,36.400001525878906,37.83000183105469,37.83000183105469,90439,0.0,0.0
2003-03-13 00:00:00-05:00,37.65999984741211,37.79999923706055,35.75,36.0099983215332,36.0099983215332,97043,0.0,0.0
2003-03-14 00:00:00-05:00,34.70000076293945,35.79999923706055,33.849998474121094,35.380001068115234,35.380001068115234,97936,0.0,0.0
2003-03-17 00:00:00-05:00,35.900001525878906,36.400001525878906,34.0,34.93000030517578,34.93000030517578,90016,0.0,0.0
2003-03-18 00:00:00-05:00,32.5,33.400001525878906,31.399999618530273,31.670000076293945,31.670000076293945,63350,0.0,0.0
2003-03-19 00:00:00-05:00,31.399999618530273,31.5,29.5,29.8799991607666,29.8799991607666,55436,0.0,0.0
2003-03-20 00:00:00-05:00,29.0,30.600000381469727,28.0,28.610000610351562,28.610000610351562,137950,0.0,0.0
2003-03-21 00:00:00-05:00,27.350000381469727,27.700000762939453,26.299999237060547,26.90999984741211,26.90999984741211,99957,0.0,0.0
2003-03-24 00:00:00-05:00,27.899999618530273,28.899999618530273,27.600000381469727,28.65999984741211,28.65999984741211,71666,0.0,0.0
2003-03-25 00:00:00-05:00,29.0,29.700000762939453,27.700000762939453,27.969999313354492,27.969999313354492,91288,0.0,0.0
2003-03-26 00:00:00-05:00,28.399999618530273,28.950000762939453,28.059999465942383,28.6299991607666,28.6299991607666,73970,0.0,0.0
2003-03-27 00:00:00-05:00,29.600000381469727,30.5,29.350000381469727,30.3700008392334,30.3700008392334,76329,0.0,0.0
2003-03-28 00:00:00-05:00,30.25,30.850000381469727,29.799999237060547,30.15999984741211,30.15999984741211,62050,0.0,0.0
2003-03-31 00:00:00-05:00,30.239999771118164,31.200000762939453,30.06999969482422,31.040000915527344,31.040000915527344,46661,0.0,0.0
2003-04-01 00:00:00-05:00,30.399999618530273,31.5,29.549999237060547,29.780000686645508,29.780000686645508,61232,0.0,0.0
2003-04-02 00:00:00-05:00,28.799999237060547,29.0,28.18000030517578,28.559999465942383,28.559999465942383,66964,0.0,0.0
2003-04-03 00:00:00-05:00,28.299999237060547,29.299999237060547,28.299999237060547,28.969999313354492,28.969999313354492,63351,0.0,0.0
2003-04-04 00:00:00-05:00,28.0,29.09000015258789,27.920000076293945,28.6200008392334,28.6200008392334,56568,0.0,0.0
2003-04-07 00:00:00-04:00,27.799999237060547,28.700000762939453,27.700000762939453,27.959999084472656,27.959999084472656,64667,0.0,0.0
2003-04-08 00:00:00-04:00,27.959999084472656,28.399999618530273,27.700000762939453,28.0,28.0,59963,0.0,0.0
2003-04-09 00:00:00-04:00,27.950000762939453,28.950000762939453,27.520000457763672,28.850000381469727,28.850000381469727,69047,0.0,0.0
2003-04-10 00:00:00-04:00,28.299999237060547,28.799999237060547,27.299999237060547,27.459999084472656,27.459999084472656,87443,0.0,0.0
2003-04-11 00:00:00-04:00,27.200000762939453,28.25,27.020000457763672,28.139999389648438,28.139999389648438,67666,0.0,0.0
2003-04-14 00:00:00-04:00,27.75,28.68000030517578,27.3700008392334,28.6299991607666,28.6299991607666,62486,0.0,0.0
2003-04-15 00:00:00-04:00,28.5,29.5,28.5,29.290000915527344,29.290000915527344,67844,0.0,0.0
2003-04-16 00:00:00-04:00,29.31999969482422,29.649999618530273,28.5,29.18000030517578,29.18000030517578,75181,0.0,0.0
2003-04-17 00:00:00-04:00,29.520000457763672,30.700000762939453,29.299999237060547,30.549999237060547,30.549999237060547,52777,0.0,0.0
2003-04-21 00:00:00-04:00,30.350000381469727,31.25,30.350000381469727,30.8700008392334,30.8700008392334,44295,0.0,0.0
2003-04-22 00:00:00-04:00,30.600000381469727,30.850000381469727,29.700000762939453,29.90999984741211,29.90999984741211,87106,0.0,0.0
2003-04-23 00:00:00-04:00,27.700000762939453,27.899999618530273,26.200000762939453,26.649999618530273,26.649999618530273,103204,0.0,0.0
2003-04-24 00:00:00-04:00,26.709999084472656,26.850000381469727,25.5,26.639999389648438,26.639999389648438,101497,0.0,0.0
2003-04-25 00:00:00-04:00,26.440000534057617,27.049999237060547,26.0,26.260000228881836,26.260000228881836,78214,0.0,0.0
2003-04-28 00:00:00-04:00,26.200000762939453,26.200000762939453,25.420000076293945,25.489999771118164,25.489999771118164,72986,0.0,0.0
2003-04-29 00:00:00-04:00,25.350000381469727,25.549999237060547,25.040000915527344,25.239999771118164,25.239999771118164,67745,0.0,0.0
2003-04-30 00:00:00-04:00,25.270000457763672,26.5,25.25,25.799999237060547,25.799999237060547,106185,0.0,0.0
2003-05-01 00:00:00-04:00,26.0,26.399999618530273,25.899999618530273,26.030000686645508,26.030000686645508,63783,0.0,0.0
2003-05-02 00:00:00-04:00,26.399999618530273,26.68000030517578,25.420000076293945,25.670000076293945,25.670000076293945,76386,0.0,0.0
2003-05-05 00:00:00-04:00,25.700000762939453,26.549999237060547,25.229999542236328,26.489999771118164,26.489999771118164,64682,0.0,0.0
2003-05-06 00:00:00-04:00,26.100000381469727,26.5,25.450000762939453,25.719999313354492,25.719999313354492,82880,0.0,0.0
2003-05-07 00:00:00-04:00,25.6299991607666,26.350000381469727,25.5,26.229999542236328,26.229999542236328,80449,0.0,0.0
2003-05-08 00:00:00-04:00,26.110000610351562,27.350000381469727,26.100000381469727,26.979999542236328,26.979999542236328,114422,0.0,0.0
2003-05-09 00:00:00-04:00,27.350000381469727,27.950000762939453,27.299999237060547,27.719999313354492,27.719999313354492,92479,0.0,0.0
2003-05-12 00:00:00-04:00,27.59000015258789,28.450000762939453,27.219999313354492,27.350000381469727,27.350000381469727,91932,0.0,0.0
2003-05-13 00:00:00-04:00,27.600000381469727,28.549999237060547,27.549999237060547,28.5,28.5,82522,0.0,0.0
2003-05-14 00:00:00-04:00,28.549999237060547,29.350000381469727,27.950000762939453,29.170000076293945,29.170000076293945,97028,0.0,0.0
2003-05-15 00:00:00-04:00,29.209999084472656,29.479999542236328,28.5,28.739999771118164,28.739999771118164,84178,0.0,0.0
2003-05-16 00:00:00-04:00,28.6200008392334,29.200000762939453,28.6200008392334,29.139999389648438,29.139999389648438,57534,0.0,0.0
2003-05-19 00:00:00-04:00,29.15999984741211,29.479999542236328,28.520000457763672,28.829999923706055,28.829999923706055,73843,0.0,0.0
2003-05-20 00:00:00-04:00,28.850000381469727,29.450000762939453,28.450000762939453,29.280000686645508,29.280000686645508,95459,0.0,0.0
2003-05-21 00:00:00-04:00,28.6200008392334,29.600000381469727,28.450000762939453,29.030000686645508,29.030000686645508,101803,0.0,0.0
2003-05-22 00:00:00-04:00,29.040000915527344,29.040000915527344,28.3799991607666,28.850000381469727,28.850000381469727,69157,0.0,0.0
2003-05-23 00:00:00-04:00,28.860000610351562,29.450000762939453,28.75,29.15999984741211,29.15999984741211,43787,0.0,0.0
2003-05-27 00:00:00-04:00,29.15999984741211,29.6299991607666,28.549999237060547,29.350000381469727,29.350000381469727,82032,0.0,0.0
2003-05-28 00:00:00-04:00,29.260000228881836,29.31999969482422,28.5,28.579999923706055,28.579999923706055,60401,0.0,0.0
2003-05-29 00:00:00-04:00,28.559999465942383,29.3799991607666,28.270000457763672,29.100000381469727,29.100000381469727,90655,0.0,0.0
2003-05-30 00:00:00-04:00,29.020000457763672,29.649999618530273,29.020000457763672,29.559999465942383,29.559999465942383,64261,0.0,0.0
2003-06-02 00:00:00-04:00,29.489999771118164,30.84000015258789,29.489999771118164,30.709999084472656,30.709999084472656,90954,0.0,0.0
2003-06-03 00:00:00-04:00,30.450000762939453,30.799999237060547,30.329999923706055,30.670000076293945,30.670000076293945,58998,0.0,0.0
2003-06-04 00:00:00-04:00,30.670000076293945,31.0,29.899999618530273,30.049999237060547,30.049999237060547,96894,0.0,0.0
2003-06-05 00:00:00-04:00,30.049999237060547,30.799999237060547,29.649999618530273,30.739999771118164,30.739999771118164,81561,0.0,0.0
2003-06-06 00:00:00-04:00,30.799999237060547,31.329999923706055,30.649999618530273,31.280000686645508,31.280000686645508,71448,0.0,0.0
2003-06-09 00:00:00-04:00,31.280000686645508,31.850000381469727,30.790000915527344,31.450000762939453,31.450000762939453,70201,0.0,0.0
2003-06-10 00:00:00-04:00,31.399999618530273,31.760000228881836,30.899999618530273,31.729999542236328,31.729999542236328,72429,0.0,0.0
2003-06-11 00:00:00-04:00,31.6200008392334,32.5,31.459999084472656,32.36000061035156,32.36000061035156,89788,0.0,0.0
2003-06-12 00:00:00-04:00,32.02000045776367,32.27000045776367,31.360000610351562,31.510000228881836,31.510000228881836,80837,0.0,0.0
2003-06-13 00:00:00-04:00,30.899999618530273,31.0,29.850000381469727,30.649999618530273,30.649999618530273,93747,0.0,0.0
2003-06-16 00:00:00-04:00,30.5,31.25,30.43000030517578,31.18000030517578,31.18000030517578,73456,0.0,0.0
2003-06-17 00:00:00-04:00,31.1299991607666,31.350000381469727,30.799999237060547,31.06999969482422,31.06999969482422,52175,0.0,0.0
2003-06-18 00:00:00-04:00,30.700000762939453,30.850000381469727,29.799999237060547,30.360000610351562,30.360000610351562,61959,0.0,0.0
2003-06-19 00:00:00-04:00,30.31999969482422,30.329999923706055,29.700000762939453,29.959999084472656,29.959999084472656,54083,0.0,0.0
2003-06-20 00:00:00-04:00,30.149999618530273,30.950000762939453,30.100000381469727,30.81999969482422,30.81999969482422,97071,0.0,0.0
2003-06-23 00:00:00-04:00,29.530000686645508,29.760000228881836,28.860000610351562,29.170000076293945,29.170000076293945,57350,0.0,0.0
2003-06-24 00:00:00-04:00,29.0,29.100000381469727,28.530000686645508,28.780000686645508,28.780000686645508,61196,0.0,0.0
2003-06-25 00:00:00-04:00,28.780000686645508,30.049999237060547,28.610000610351562,29.950000762939453,29.950000762939453,97941,0.0,0.0
2003-06-26 00:00:00-04:00,29.850000381469727,29.93000030517578,28.860000610351562,29.010000228881836,29.010000228881836,84874,0.0,0.0
2003-06-27 00:00:00-04:00,29.010000228881836,29.489999771118164,28.829999923706055,29.270000457763672,29.270000457763672,62785,0.0,0.0
2003-06-30 00:00:00-04:00,29.299999237060547,30.209999084472656,29.100000381469727,30.190000534057617,30.190000534057617,74539,0.0,0.0
2003-07-01 00:00:00-04:00,30.1200008392334,30.5,29.700000762939453,30.399999618530273,30.399999618530273,66776,0.0,0.0
2003-07-02 00:00:00-04:00,30.31999969482422,30.700000762939453,29.899999618530273,30.149999618530273,30.149999618530273,63596,0.0,0.0
2003-07-03 00:00:00-04:00,30.649999618530273,30.979999542236328,30.06999969482422,30.420000076293945,30.420000076293945,67503,0.0,0.0
2003-07-07 00:00:00-04:00,30.0,30.25,29.81999969482422,30.1299991607666,30.1299991607666,50769,0.0,0.0
2003-07-08 00:00:00-04:00,30.1299991607666,30.309999465942383,29.520000457763672,30.219999313354492,30.219999313354492,78101,0.0,0.0
2003-07-09 00:00:00-04:00,30.25,30.920000076293945,30.0,30.8799991607666,30.8799991607666,92227,0.0,0.0
2003-07-10 00:00:00-04:00,30.8799991607666,31.600000381469727,30.81999969482422,31.059999465942383,31.059999465942383,93475,0.0,0.0
2003-07-11 00:00:00-04:00,31.149999618530273,31.75,31.059999465942383,31.280000686645508,31.280000686645508,77341,0.0,0.0
2003-07-14 00:00:00-04:00,31.280000686645508,31.350000381469727,30.649999618530273,31.270000457763672,31.270000457763672,72329,0.0,0.0
2003-07-15 00:00:00-04:00,31.34000015258789,31.729999542236328,30.950000762939453,31.6200008392334,31.6200008392334,89782,0.0,0.0
2003-07-16 00:00:00-04:00,31.799999237060547,32.04999923706055,30.920000076293945,31.049999237060547,31.049999237060547,96852,0.0,0.0
2003-07-17 00:00:00-04:00,31.299999237060547,31.600000381469727,31.0,31.40999984741211,31.40999984741211,66721,0.0,0.0
2003-07-18 00:00:00-04:00,31.219999313354492,32.04999923706055,31.15999984741211,31.959999084472656,31.959999084472656,43674,0.0,0.0
2003-07-21 00:00:00-04:00,31.600000381469727,31.829999923706055,31.25,31.780000686645508,31.780000686645508,52738,0.0,0.0
2003-07-22 00:00:00-04:00,31.719999313354492,31.729999542236328,29.700000762939453,30.190000534057617,30.190000534057617,127033,0.0,0.0
2003-07-23 00:00:00-04:00,29.600000381469727,29.829999923706055,29.170000076293945,29.670000076293945,29.670000076293945,82772,0.0,0.0
2003-07-24 00:00:00-04:00,29.829999923706055,30.25,29.399999618530273,30.219999313354492,30.219999313354492,74874,0.0,0.0
2003-07-25 00:00:00-04:00,30.0,30.450000762939453,30.0,30.170000076293945,30.170000076293945,59914,0.0,0.0
2003-07-28 00:00:00-04:00,29.969999313354492,30.350000381469727,29.600000381469727,30.110000610351562,30.110000610351562,46995,0.0,0.0
2003-07-29 00:00:00-04:00,30.100000381469727,30.399999618530273,29.760000228881836,30.239999771118164,30.239999771118164,53712,0.0,0.0
2003-07-30 00:00:00-04:00,30.200000762939453,30.799999237060547,30.0,30.68000030517578,30.68000030517578,79811,0.0,0.0
2003-07-31 00:00:00-04:00,30.700000762939453,30.979999542236328,30.399999618530273,30.540000915527344,30.540000915527344,69186,0.0,0.0
2003-08-01 00:00:00-04:00,30.799999237060547,32.400001525878906,30.719999313354492,32.310001373291016,32.310001373291016,124906,0.0,0.0
2003-08-04 00:00:00-04:00,32.150001525878906,32.400001525878906,31.799999237060547,31.84000015258789,31.84000015258789,81255,0.0,0.0
2003-08-05 00:00:00-04:00,32.150001525878906,32.4900016784668,32.099998474121094,32.220001220703125,32.220001220703125,70116,0.0,0.0
2003-08-06 00:00:00-04:00,32.27000045776367,32.79999923706055,31.450000762939453,31.700000762939453,31.700000762939453,104572,0.0,0.0
2003-08-07 00:00:00-04:00,31.670000076293945,32.439998626708984,31.670000076293945,32.38999938964844,32.38999938964844,90528,0.0,0.0
2003-08-08 00:00:00-04:00,32.20000076293945,32.849998474121094,31.700000762939453,32.18000030517578,32.18000030517578,103578,0.0,0.0
2003-08-11 00:00:00-04:00,32.13999938964844,32.150001525878906,31.829999923706055,32.0099983215332,32.0099983215332,64463,0.0,0.0
2003-08-12 00:00:00-04:00,31.68000030517578,32.349998474121094,31.299999237060547,31.920000076293945,31.920000076293945,118300,0.0,0.0
2003-08-13 00:00:00-04:00,31.8799991607666,32.15999984741211,30.700000762939453,30.780000686645508,30.780000686645508,128093,0.0,0.0
2003-08-14 00:00:00-04:00,30.809999465942383,31.149999618530273,30.100000381469727,31.09000015258789,31.09000015258789,95120,0.0,0.0
2003-08-15 00:00:00-04:00,31.200000762939453,31.399999618530273,30.6299991607666,31.049999237060547,31.049999237060547,60479,0.0,0.0
2003-08-18 00:00:00-04:00,31.309999465942383,31.600000381469727,30.799999237060547,30.889999389648438,30.889999389648438,54155,0.0,0.0
2003-08-19 00:00:00-04:00,31.0,31.079999923706055,30.360000610351562,30.700000762939453,30.700000762939453,67645,0.0,0.0
2003-08-20 00:00:00-04:00,30.600000381469727,31.200000762939453,30.5,30.950000762939453,30.950000762939453,94684,0.0,0.0
2003-08-21 00:00:00-04:00,31.200000762939453,32.400001525878906,31.200000762939453,31.8799991607666,31.8799991607666,109829,0.0,0.0
2003-08-22 00:00:00-04:00,31.75,32.099998474121094,31.700000762939453,31.84000015258789,31.84000015258789,56114,0.0,0.0
2003-08-25 00:00:00-04:00,32.04999923706055,32.29999923706055,31.350000381469727,31.559999465942383,31.559999465942383,61371,0.0,0.0
2003-08-26 00:00:00-04:00,31.5,32.04999923706055,31.350000381469727,31.950000762939453,31.950000762939453,73736,0.0,0.0
2003-08-27 00:00:00-04:00,31.950000762939453,32.06999969482422,31.100000381469727,31.209999084472656,31.209999084472656,84059,0.0,0.0
2003-08-28 00:00:00-04:00,31.229999542236328,31.649999618530273,31.1200008392334,31.5,31.5,70881,0.0,0.0
2003-08-29 00:00:00-04:00,31.450000762939453,32.04999923706055,31.399999618530273,31.56999969482422,31.56999969482422,70881,0.0,0.0
2003-09-02 00:00:00-04:00,31.280000686645508,31.399999618530273,29.25,29.40999984741211,29.40999984741211,162822,0.0,0.0
2003-09-03 00:00:00-04:00,29.5,29.8700008392334,29.149999618530273,29.489999771118164,29.489999771118164,93340,0.0,0.0
2003-09-04 00:00:00-04:00,29.450000762939453,29.600000381469727,28.510000228881836,28.979999542236328,28.979999542236328,111967,0.0,0.0
2003-09-05 00:00:00-04:00,28.799999237060547,29.100000381469727,28.649999618530273,28.8799991607666,28.8799991607666,61634,0.0,0.0
2003-09-08 00:00:00-04:00,28.93000030517578,29.389999389648438,28.549999237060547,28.850000381469727,28.850000381469727,89494,0.0,0.0
2003-09-09 00:00:00-04:00,29.0,29.25,28.850000381469727,29.18000030517578,29.18000030517578,64555,0.0,0.0
2003-09-10 00:00:00-04:00,29.200000762939453,29.420000076293945,28.600000381469727,29.350000381469727,29.350000381469727,86413,0.0,0.0
2003-09-11 00:00:00-04:00,29.399999618530273,29.520000457763672,28.700000762939453,28.81999969482422,28.81999969482422,66852,0.0,0.0
2003-09-12 00:00:00-04:00,28.75,28.860000610351562,27.850000381469727,28.270000457763672,28.270000457763672,97626,0.0,0.0
2003-09-15 00:00:00-04:00,28.299999237060547,28.450000762939453,27.850000381469727,28.139999389648438,28.139999389648438,62902,0.0,0.0
2003-09-16 00:00:00-04:00,28.139999389648438,28.25,27.3700008392334,27.559999465942383,27.559999465942383,67041,0.0,0.0
2003-09-17 00:00:00-04:00,27.549999237060547,27.649999618530273,26.799999237060547,27.030000686645508,27.030000686645508,74604,0.0,0.0
2003-09-18 00:00:00-04:00,27.020000457763672,27.299999237060547,26.65999984741211,27.170000076293945,27.170000076293945,59316,0.0,0.0
2003-09-19 00:00:00-04:00,27.149999618530273,27.280000686645508,26.649999618530273,27.030000686645508,27.030000686645508,58548,0.0,0.0
2003-09-22 00:00:00-04:00,27.100000381469727,27.280000686645508,26.75,26.959999084472656,26.959999084472656,75060,0.0,0.0
2003-09-23 00:00:00-04:00,27.149999618530273,27.690000534057617,27.100000381469727,27.1299991607666,27.1299991607666,72918,0.0,0.0
2003-09-24 00:00:00-04:00,27.850000381469727,28.59000015258789,27.700000762939453,28.239999771118164,28.239999771118164,108963,0.0,0.0
2003-09-25 00:00:00-04:00,28.450000762939453,28.649999618530273,28.18000030517578,28.290000915527344,28.290000915527344,66072,0.0,0.0
2003-09-26 00:00:00-04:00,28.100000381469727,28.3700008392334,27.8700008392334,28.15999984741211,28.15999984741211,53658,0.0,0.0
2003-09-29 00:00:00-04:00,28.239999771118164,28.6200008392334,28.239999771118164,28.399999618530273,28.399999618530273,48533,0.0,0.0
2003-09-30 00:00:00-04:00,28.3799991607666,29.3799991607666,28.309999465942383,29.200000762939453,29.200000762939453,101282,0.0,0.0
2003-10-01 00:00:00-04:00,29.049999237060547,29.43000030517578,28.850000381469727,29.389999389648438,29.389999389648438,87292,0.0,0.0
2003-10-02 00:00:00-04:00,29.5,29.979999542236328,29.309999465942383,29.84000015258789,29.84000015258789,69885,0.0,0.0
2003-10-03 00:00:00-04:00,29.600000381469727,30.440000534057617,29.469999313354492,30.399999618530273,30.399999618530273,82090,0.0,0.0
2003-10-06 00:00:00-04:00,30.559999465942383,30.760000228881836,30.31999969482422,30.469999313354492,30.469999313354492,63038,0.0,0.0
2003-10-07 00:00:00-04:00,30.469999313354492,30.579999923706055,30.079999923706055,30.40999984741211,30.40999984741211,74837,0.0,0.0
2003-10-08 00:00:00-04:00,30.440000534057617,30.5,29.450000762939453,29.809999465942383,29.809999465942383,90271,0.0,0.0
2003-10-09 00:00:00-04:00,29.799999237060547,31.200000762939453,29.479999542236328,31.010000228881836,31.010000228881836,92470,0.0,0.0
2003-10-10 00:00:00-04:00,31.040000915527344,32.599998474121094,31.040000915527344,31.969999313354492,31.969999313354492,105368,0.0,0.0
2003-10-13 00:00:00-04:00,31.969999313354492,32.04999923706055,31.600000381469727,31.950000762939453,31.950000762939453,54867,0.0,0.0
2003-10-14 00:00:00-04:00,31.700000762939453,32.4900016784668,31.5,31.81999969482422,31.81999969482422,79140,0.0,0.0
2003-10-15 00:00:00-04:00,31.719999313354492,32.04999923706055,31.579999923706055,31.770000457763672,31.770000457763672,47666,0.0,0.0
2003-10-16 00:00:00-04:00,31.770000457763672,32.0,31.299999237060547,31.540000915527344,31.540000915527344,54043,0.0,0.0
2003-10-17 00:00:00-04:00,31.5,31.540000915527344,29.899999618530273,30.68000030517578,30.68000030517578,55591,0.0,0.0
2003-10-20 00:00:00-04:00,30.670000076293945,30.670000076293945,29.719999313354492,30.350000381469727,30.350000381469727,38278,0.0,0.0
2003-10-21 00:00:00-04:00,30.329999923706055,30.649999618530273,30.049999237060547,30.18000030517578,30.18000030517578,79295,0.0,0.0
2003-10-22 00:00:00-04:00,30.579999923706055,30.649999618530273,29.8700008392334,29.920000076293945,29.920000076293945,93903,0.0,0.0
2003-10-23 00:00:00-04:00,29.600000381469727,30.350000381469727,29.399999618530273,30.299999237060547,30.299999237060547,99011,0.0,0.0
2003-10-24 00:00:00-04:00,30.600000381469727,30.780000686645508,29.8799991607666,30.15999984741211,30.15999984741211,82752,0.0,0.0
2003-10-27 00:00:00-05:00,29.899999618530273,30.31999969482422,29.700000762939453,29.920000076293945,29.920000076293945,66221,0.0,0.0
2003-10-28 00:00:00-05:00,29.8799991607666,29.989999771118164,29.520000457763672,29.559999465942383,29.559999465942383,77442,0.0,0.0
2003-10-29 00:00:00-05:00,29.549999237060547,29.989999771118164,28.799999237060547,28.90999984741211,28.90999984741211,120117,0.0,0.0
2003-10-30 00:00:00-05:00,28.950000762939453,28.979999542236328,28.260000228881836,28.469999313354492,28.469999313354492,94680,0.0,0.0
2003-10-31 00:00:00-05:00,28.5,29.149999618530273,28.469999313354492,29.110000610351562,29.110000610351562,70843,0.0,0.0
2003-11-03 00:00:00-05:00,29.229999542236328,29.350000381469727,28.799999237060547,28.899999618530273,28.899999618530273,62830,0.0,0.0
2003-11-04 00:00:00-05:00,28.850000381469727,28.899999618530273,28.469999313354492,28.75,28.75,53557,0.0,0.0
2003-11-05 00:00:00-05:00,28.770000457763672,30.399999618530273,28.700000762939453,30.299999237060547,30.299999237060547,126757,0.0,0.0
2003-11-06 00:00:00-05:00,30.25,30.700000762939453,29.959999084472656,30.260000228881836,30.260000228881836,101788,0.0,0.0
2003-11-07 00:00:00-05:00,30.270000457763672,31.139999389648438,30.219999313354492,30.850000381469727,30.850000381469727,96469,0.0,0.0
2003-11-10 00:00:00-05:00,31.139999389648438,31.290000915527344,30.6299991607666,30.8799991607666,30.8799991607666,63431,0.0,0.0
2003-11-11 00:00:00-05:00,30.920000076293945,31.229999542236328,30.68000030517578,31.149999618530273,31.149999618530273,68441,0.0,0.0
2003-11-12 00:00:00-05:00,31.149999618530273,31.350000381469727,30.75,31.329999923706055,31.329999923706055,92218,0.0,0.0
2003-11-13 00:00:00-05:00,31.309999465942383,31.950000762939453,30.950000762939453,31.899999618530273,31.899999618530273,104199,0.0,0.0
2003-11-14 00:00:00-05:00,31.899999618530273,32.5,31.809999465942383,32.369998931884766,32.369998931884766,89471,0.0,0.0
2003-11-17 00:00:00-05:00,32.369998931884766,32.369998931884766,31.530000686645508,31.729999542236328,31.729999542236328,78253,0.0,0.0
2003-11-18 00:00:00-05:00,31.670000076293945,33.349998474121094,31.3799991607666,33.279998779296875,33.279998779296875,74238,0.0,0.0
2003-11-19 00:00:00-05:00,33.150001525878906,33.5,32.70000076293945,32.91999816894531,32.91999816894531,92327,0.0,0.0
2003-11-20 00:00:00-05:00,32.900001525878906,33.54999923706055,32.540000915527344,32.86000061035156,32.86000061035156,118553,0.0,0.0
2003-11-21 00:00:00-05:00,31.75,32.27000045776367,31.420000076293945,31.610000610351562,31.610000610351562,81958,0.0,0.0
2003-11-24 00:00:00-05:00,31.469999313354492,31.469999313354492,29.649999618530273,29.739999771118164,29.739999771118164,124076,0.0,0.0
2003-11-25 00:00:00-05:00,29.899999618530273,30.139999389648438,29.299999237060547,29.770000457763672,29.770000457763672,123182,0.0,0.0
2003-11-26 00:00:00-05:00,29.75,30.450000762939453,29.75,30.40999984741211,30.40999984741211,81120,0.0,0.0
2003-12-01 00:00:00-05:00,30.260000228881836,30.350000381469727,29.65999984741211,29.950000762939453,29.950000762939453,67095,0.0,0.0
2003-12-02 00:00:00-05:00,29.940000534057617,30.969999313354492,29.799999237060547,30.780000686645508,30.780000686645508,95511,0.0,0.0
2003-12-03 00:00:00-05:00,30.799999237060547,31.18000030517578,30.350000381469727,31.100000381469727,31.100000381469727,80917,0.0,0.0
2003-12-04 00:00:00-05:00,31.100000381469727,31.649999618530273,30.43000030517578,31.260000228881836,31.260000228881836,100175,0.0,0.0
2003-12-05 00:00:00-05:00,31.229999542236328,31.280000686645508,30.68000030517578,30.729999542236328,30.729999542236328,74633,0.0,0.0
2003-12-08 00:00:00-05:00,30.65999984741211,32.43000030517578,30.6299991607666,32.099998474121094,32.099998474121094,101286,0.0,0.0
2003-12-09 00:00:00-05:00,32.09000015258789,32.29999923706055,31.600000381469727,31.760000228881836,31.760000228881836,88906,0.0,0.0
2003-12-10 00:00:00-05:00,31.709999084472656,32.630001068115234,31.5,31.8799991607666,31.8799991607666,102941,0.0,0.0
2003-12-11 00:00:00-05:00,31.90999984741211,32.099998474121094,31.350000381469727,31.850000381469727,31.850000381469727,75903,0.0,0.0
2003-12-12 00:00:00-05:00,31.969999313354492,33.20000076293945,31.8700008392334,33.040000915527344,33.040000915527344,98948,0.0,0.0
2003-12-15 00:00:00-05:00,32.040000915527344,33.31999969482422,31.739999771118164,33.18000030517578,33.18000030517578,97766,0.0,0.0
2003-12-16 00:00:00-05:00,33.16999816894531,33.349998474121094,32.70000076293945,32.88999938964844,32.88999938964844,64234,0.0,0.0
2003-12-17 00:00:00-05:00,32.849998474121094,33.77000045776367,32.79999923706055,33.349998474121094,33.349998474121094,45391,0.0,0.0
2003-12-18 00:00:00-05:00,33.369998931884766,33.900001525878906,32.900001525878906,33.709999084472656,33.709999084472656,54039,0.0,0.0
2003-12-19 00:00:00-05:00,33.650001525878906,33.93000030517578,32.79999923706055,33.02000045776367,33.02000045776367,82647,0.0,0.0
2003-12-22 00:00:00-05:00,32.900001525878906,32.9900016784668,31.75,31.8700008392334,31.8700008392334,82031,0.0,0.0
2003-12-23 00:00:00-05:00,31.850000381469727,32.0,31.25,31.950000762939453,31.950000762939453,59363,0.0,0.0
2003-12-24 00:00:00-05:00,32.060001373291016,33.0,31.8799991607666,32.86000061035156,32.86000061035156,60080,0.0,0.0
2003-12-29 00:00:00-05:00,32.75,32.75,32.099998474121094,32.400001525878906,32.400001525878906,46731,0.0,0.0
2003-12-30 00:00:00-05:00,32.400001525878906,33.029998779296875,32.380001068115234,32.790000915527344,32.790000915527344,53717,0.0,0.0
2003-12-31 00:00:00-05:00,32.880001068115234,33.20000076293945,32.29999923706055,32.52000045776367,32.52000045776367,66694,0.0,0.0
2004-01-05 00:00:00-05:00,32.400001525878906,33.95000076293945,32.27000045776367,33.779998779296875,33.779998779296875,105704,0.0,0.0
2004-01-06 00:00:00-05:00,33.7599983215332,34.349998474121094,33.29999923706055,33.70000076293945,33.70000076293945,103405,0.0,0.0
2004-01-07 00:00:00-05:00,33.68000030517578,33.88999938964844,33.04999923706055,33.619998931884766,33.619998931884766,81675,0.0,0.0
2004-01-08 00:00:00-05:00,33.650001525878906,34.0,33.400001525878906,33.97999954223633,33.97999954223633,92709,0.0,0.0
2004-01-09 00:00:00-05:00,34.130001068115234,34.70000076293945,34.04999923706055,34.310001373291016,34.310001373291016,104687,0.0,0.0
2004-01-12 00:00:00-05:00,34.349998474121094,34.81999969482422,33.75,34.720001220703125,34.720001220703125,99677,0.0,0.0
2004-01-13 00:00:00-05:00,34.79999923706055,35.20000076293945,34.34000015258789,34.43000030517578,34.43000030517578,120128,0.0,0.0
2004-01-14 00:00:00-05:00,34.29999923706055,34.7400016784668,34.119998931884766,34.5,34.5,126272,0.0,0.0
2004-01-15 00:00:00-05:00,34.56999969482422,35.40999984741211,33.27000045776367,33.439998626708984,33.439998626708984,102443,0.0,0.0
2004-01-16 00:00:00-05:00,33.5,35.29999923706055,33.400001525878906,35.06999969482422,35.06999969482422,60351,0.0,0.0
2004-01-20 00:00:00-05:00,34.91999816894531,36.369998931884766,34.91999816894531,36.20000076293945,36.20000076293945,127162,0.0,0.0
2004-01-21 00:00:00-05:00,34.790000915527344,34.97999954223633,34.279998779296875,34.58000183105469,34.58000183105469,88518,0.0,0.0
2004-01-22 00:00:00-05:00,34.59000015258789,34.95000076293945,33.75,34.93000030517578,34.93000030517578,117574,0.0,0.0
2004-01-23 00:00:00-05:00,34.970001220703125,35.25,34.650001525878906,34.939998626708984,34.939998626708984,100558,0.0,0.0
2004-01-26 00:00:00-05:00,34.790000915527344,34.790000915527344,34.16999816894531,34.470001220703125,34.470001220703125,75617,0.0,0.0
2004-01-27 00:00:00-05:00,34.45000076293945,34.97999954223633,33.900001525878906,34.119998931884766,34.119998931884766,85977,0.0,0.0
2004-01-28 00:00:00-05:00,34.13999938964844,34.630001068115234,33.349998474121094,33.619998931884766,33.619998931884766,102307,0.0,0.0
2004-01-29 00:00:00-05:00,33.619998931884766,33.79999923706055,32.40999984741211,32.810001373291016,32.810001373291016,112227,0.0,0.0
2004-01-30 00:00:00-05:00,32.869998931884766,33.349998474121094,32.709999084472656,33.04999923706055,33.04999923706055,96096,0.0,0.0
2004-02-02 00:00:00-05:00,33.20000076293945,35.099998474121094,32.560001373291016,34.97999954223633,34.97999954223633,114741,0.0,0.0
2004-02-03 00:00:00-05:00,34.849998474121094,35.189998626708984,34.06999969482422,34.099998474121094,34.099998474121094,96805,0.0,0.0
2004-02-04 00:00:00-05:00,34.09000015258789,34.45000076293945,32.95000076293945,33.099998474121094,33.099998474121094,103750,0.0,0.0
2004-02-05 00:00:00-05:00,33.189998626708984,33.29999923706055,32.20000076293945,33.08000183105469,33.08000183105469,114237,0.0,0.0
2004-02-06 00:00:00-05:00,33.11000061035156,33.439998626708984,32.31999969482422,32.47999954223633,32.47999954223633,85112,0.0,0.0
2004-02-09 00:00:00-05:00,32.349998474121094,33.0,32.25,32.83000183105469,32.83000183105469,73771,0.0,0.0
2004-02-10 00:00:00-05:00,32.900001525878906,34.279998779296875,32.81999969482422,33.869998931884766,33.869998931884766,99999,0.0,0.0
2004-02-11 00:00:00-05:00,34.0,34.400001525878906,33.29999923706055,34.0,34.0,100720,0.0,0.0
2004-02-12 00:00:00-05:00,34.0,34.25,33.650001525878906,33.97999954223633,33.97999954223633,86634,0.0,0.0
2004-02-13 00:00:00-05:00,33.959999084472656,34.650001525878906,33.95000076293945,34.560001373291016,34.560001373291016,86634,0.0,0.0
2004-02-17 00:00:00-05:00,34.47999954223633,35.25,34.25,35.15999984741211,35.15999984741211,97170,0.0,0.0
2004-02-18 00:00:00-05:00,35.099998474121094,35.880001068115234,35.0,35.45000076293945,35.45000076293945,69710,0.0,0.0
2004-02-19 00:00:00-05:00,35.400001525878906,36.099998474121094,35.20000076293945,36.0,36.0,50134,0.0,0.0
2004-02-20 00:00:00-05:00,35.79999923706055,36.099998474121094,35.04999923706055,35.599998474121094,35.599998474121094,114200,0.0,0.0
2004-02-23 00:00:00-05:00,34.27000045776367,34.70000076293945,34.029998779296875,34.349998474121094,34.349998474121094,60426,0.0,0.0
2004-02-24 00:00:00-05:00,34.36000061035156,35.06999969482422,34.29999923706055,34.58000183105469,34.58000183105469,85169,0.0,0.0
2004-02-25 00:00:00-05:00,34.58000183105469,35.900001525878906,34.47999954223633,35.68000030517578,35.68000030517578,106147,0.0,0.0
2004-02-26 00:00:00-05:00,35.70000076293945,35.95000076293945,35.150001525878906,35.5099983215332,35.5099983215332,78746,0.0,0.0
2004-02-27 00:00:00-05:00,35.4900016784668,36.25,35.29999923706055,36.15999984741211,36.15999984741211,72948,0.0,0.0
2004-03-01 00:00:00-05:00,36.15999984741211,36.97999954223633,35.79999923706055,36.86000061035156,36.86000061035156,84599,0.0,0.0
2004-03-02 00:00:00-05:00,36.79999923706055,36.97999954223633,36.400001525878906,36.65999984741211,36.65999984741211,56553,0.0,0.0
2004-03-03 00:00:00-05:00,36.650001525878906,36.79999923706055,35.40999984741211,35.79999923706055,35.79999923706055,99745,0.0,0.0
2004-03-04 00:00:00-05:00,35.810001373291016,36.849998474121094,35.68000030517578,36.63999938964844,36.63999938964844,91985,0.0,0.0
2004-03-05 00:00:00-05:00,36.70000076293945,37.45000076293945,36.70000076293945,37.2599983215332,37.2599983215332,78190,0.0,0.0
2004-03-08 00:00:00-05:00,37.2599983215332,37.5099983215332,36.349998474121094,36.56999969482422,36.56999969482422,74933,0.0,0.0
2004-03-09 00:00:00-05:00,36.5,36.93000030517578,36.060001373291016,36.279998779296875,36.279998779296875,88589,0.0,0.0
2004-03-10 00:00:00-05:00,36.29999923706055,36.54999923706055,35.630001068115234,36.099998474121094,36.099998474121094,94277,0.0,0.0
2004-03-11 00:00:00-05:00,36.290000915527344,36.86000061035156,36.04999923706055,36.779998779296875,36.779998779296875,95428,0.0,0.0
2004-03-12 00:00:00-05:00,36.959999084472656,37.20000076293945,35.150001525878906,36.189998626708984,36.189998626708984,124247,0.0,0.0
2004-03-15 00:00:00-05:00,36.150001525878906,37.5,35.849998474121094,37.439998626708984,37.439998626708984,92394,0.0,0.0
2004-03-16 00:00:00-05:00,37.41999816894531,37.79999923706055,37.02000045776367,37.47999954223633,37.47999954223633,85244,0.0,0.0
2004-03-17 00:00:00-05:00,37.439998626708984,38.349998474121094,37.33000183105469,38.18000030517578,38.18000030517578,101251,0.0,0.0
2004-03-18 00:00:00-05:00,38.20000076293945,38.25,37.400001525878906,37.93000030517578,37.93000030517578,59792,0.0,0.0
2004-03-19 00:00:00-05:00,37.880001068115234,38.5,37.630001068115234,38.08000183105469,38.08000183105469,52591,0.0,0.0
2004-03-22 00:00:00-05:00,38.09000015258789,38.09000015258789,36.849998474121094,37.11000061035156,37.11000061035156,94259,0.0,0.0
2004-03-23 00:00:00-05:00,37.04999923706055,37.599998474121094,36.599998474121094,37.45000076293945,37.45000076293945,74192,0.0,0.0
2004-03-24 00:00:00-05:00,37.40999984741211,37.779998779296875,36.650001525878906,37.0099983215332,37.0099983215332,82227,0.0,0.0
2004-03-25 00:00:00-05:00,37.0,37.04999923706055,35.400001525878906,35.5099983215332,35.5099983215332,122171,0.0,0.0
2004-03-26 00:00:00-05:00,35.58000183105469,35.93000030517578,34.75,35.72999954223633,35.72999954223633,105337,0.0,0.0
2004-03-29 00:00:00-05:00,35.68000030517578,35.68000030517578,35.02000045776367,35.45000076293945,35.45000076293945,58473,0.0,0.0
2004-03-30 00:00:00-05:00,35.400001525878906,36.45000076293945,35.25,36.25,36.25,86099,0.0,0.0
2004-03-31 00:00:00-05:00,36.2400016784668,36.77000045776367,34.849998474121094,35.7599983215332,35.7599983215332,139023,0.0,0.0
2004-04-01 00:00:00-05:00,35.81999969482422,35.869998931884766,33.900001525878906,34.27000045776367,34.27000045776367,120025,0.0,0.0
2004-04-02 00:00:00-05:00,34.33000183105469,34.650001525878906,33.29999923706055,34.38999938964844,34.38999938964844,111674,0.0,0.0
2004-04-05 00:00:00-04:00,34.20000076293945,34.63999938964844,33.93000030517578,34.380001068115234,34.380001068115234,53690,0.0,0.0
2004-04-06 00:00:00-04:00,34.400001525878906,35.0,34.16999816894531,34.970001220703125,34.970001220703125,64434,0.0,0.0
2004-04-07 00:00:00-04:00,34.9900016784668,36.599998474121094,34.689998626708984,36.150001525878906,36.150001525878906,137272,0.0,0.0
2004-04-08 00:00:00-04:00,36.16999816894531,37.29999923706055,36.130001068115234,37.13999938964844,37.13999938964844,99137,0.0,0.0
2004-04-12 00:00:00-04:00,37.2400016784668,37.95000076293945,37.11000061035156,37.84000015258789,37.84000015258789,91677,0.0,0.0
2004-04-13 00:00:00-04:00,37.81999969482422,37.849998474121094,37.0,37.209999084472656,37.209999084472656,104636,0.0,0.0
2004-04-14 00:00:00-04:00,37.150001525878906,37.27000045776367,36.25,36.720001220703125,36.720001220703125,117596,0.0,0.0
2004-04-15 00:00:00-04:00,36.70000076293945,37.650001525878906,36.439998626708984,37.56999969482422,37.56999969482422,121768,0.0,0.0
2004-04-16 00:00:00-04:00,37.560001373291016,37.95000076293945,37.16999816894531,37.7400016784668,37.7400016784668,69263,0.0,0.0
2004-04-19 00:00:00-04:00,37.650001525878906,38.29999923706055,37.29999923706055,37.41999816894531,37.41999816894531,79571,0.0,0.0
2004-04-20 00:00:00-04:00,37.45000076293945,37.75,37.04999923706055,37.599998474121094,37.599998474121094,120127,0.0,0.0
2004-04-21 00:00:00-04:00,36.41999816894531,36.4900016784668,35.349998474121094,35.72999954223633,35.72999954223633,118358,0.0,0.0
2004-04-22 00:00:00-04:00,35.7400016784668,37.150001525878906,35.70000076293945,36.709999084472656,36.709999084472656,110465,0.0,0.0
2004-04-23 00:00:00-04:00,36.790000915527344,36.900001525878906,36.099998474121094,36.459999084472656,36.459999084472656,70289,0.0,0.0
2004-04-26 00:00:00-04:00,36.75,37.150001525878906,36.54999923706055,36.970001220703125,36.970001220703125,72079,0.0,0.0
2004-04-27 00:00:00-04:00,36.93000030517578,37.70000076293945,36.869998931884766,37.529998779296875,37.529998779296875,93210,0.0,0.0
2004-04-28 00:00:00-04:00,37.540000915527344,38.18000030517578,36.810001373291016,37.459999084472656,37.459999084472656,107962,0.0,0.0
2004-04-29 00:00:00-04:00,37.33000183105469,37.439998626708984,36.630001068115234,37.310001373291016,37.310001373291016,86615,0.0,0.0
2004-04-30 00:00:00-04:00,37.41999816894531,38.029998779296875,37.25,37.380001068115234,37.380001068115234,69879,0.0,0.0
2004-05-03 00:00:00-04:00,37.38999938964844,38.29999923706055,37.25,38.209999084472656,38.209999084472656,67882,0.0,0.0
2004-05-04 00:00:00-04:00,38.18000030517578,39.150001525878906,37.93000030517578,38.97999954223633,38.97999954223633,96799,0.0,0.0
2004-05-05 00:00:00-04:00,38.95000076293945,39.7400016784668,38.4900016784668,39.56999969482422,39.56999969482422,105651,0.0,0.0
2004-05-06 00:00:00-04:00,39.619998931884766,39.970001220703125,39.150001525878906,39.369998931884766,39.369998931884766,81128,0.0,0.0
2004-05-07 00:00:00-04:00,39.43000030517578,40.0,39.369998931884766,39.93000030517578,39.93000030517578,84270,0.0,0.0
2004-05-10 00:00:00-04:00,39.84000015258789,39.95000076293945,38.279998779296875,38.93000030517578,38.93000030517578,106499,0.0,0.0
2004-05-11 00:00:00-04:00,38.880001068115234,40.099998474121094,38.470001220703125,40.060001373291016,40.060001373291016,104486,0.0,0.0
2004-05-12 00:00:00-04:00,40.209999084472656,40.91999816894531,39.81999969482422,40.77000045776367,40.77000045776367,107913,0.0,0.0
2004-05-13 00:00:00-04:00,40.72999954223633,41.099998474121094,40.29999923706055,41.08000183105469,41.08000183105469,91882,0.0,0.0
2004-05-14 00:00:00-04:00,41.08000183105469,41.560001373291016,40.75,41.380001068115234,41.380001068115234,94622,0.0,0.0
2004-05-17 00:00:00-04:00,41.279998779296875,41.849998474121094,40.79999923706055,41.54999923706055,41.54999923706055,91397,0.0,0.0
2004-05-18 00:00:00-04:00,41.54999923706055,41.58000183105469,40.349998474121094,40.540000915527344,40.540000915527344,64124,0.0,0.0
2004-05-19 00:00:00-04:00,40.45000076293945,41.54999923706055,39.900001525878906,41.5,41.5,81705,0.0,0.0
2004-05-20 00:00:00-04:00,41.56999969482422,41.70000076293945,40.75,40.91999816894531,40.91999816894531,111250,0.0,0.0
2004-05-21 00:00:00-04:00,40.5,40.959999084472656,39.650001525878906,39.93000030517578,39.93000030517578,118040,0.0,0.0
2004-05-24 00:00:00-04:00,40.0,41.81999969482422,39.45000076293945,41.720001220703125,41.720001220703125,121471,0.0,0.0
2004-05-25 00:00:00-04:00,41.70000076293945,41.83000183105469,40.75,41.13999938964844,41.13999938964844,100013,0.0,0.0
2004-05-26 00:00:00-04:00,41.130001068115234,41.650001525878906,40.52000045776367,40.70000076293945,40.70000076293945,109886,0.0,0.0
2004-05-27 00:00:00-04:00,40.650001525878906,40.689998626708984,39.0,39.439998626708984,39.439998626708984,135396,0.0,0.0
2004-05-28 00:00:00-04:00,39.439998626708984,39.95000076293945,39.060001373291016,39.880001068115234,39.880001068115234,75153,0.0,0.0
2004-06-01 00:00:00-04:00,40.400001525878906,42.380001068115234,40.27000045776367,42.33000183105469,42.33000183105469,131220,0.0,0.0
2004-06-02 00:00:00-04:00,42.310001373291016,42.45000076293945,39.900001525878906,39.959999084472656,39.959999084472656,123542,0.0,0.0
2004-06-03 00:00:00-04:00,39.880001068115234,40.849998474121094,38.150001525878906,39.279998779296875,39.279998779296875,177597,0.0,0.0
2004-06-04 00:00:00-04:00,39.25,39.459999084472656,38.310001373291016,38.4900016784668,38.4900016784668,115921,0.0,0.0
2004-06-07 00:00:00-04:00,38.439998626708984,38.900001525878906,37.75,38.65999984741211,38.65999984741211,101247,0.0,0.0
2004-06-08 00:00:00-04:00,38.70000076293945,39.13999938964844,37.20000076293945,37.279998779296875,37.279998779296875,110335,0.0,0.0
2004-06-09 00:00:00-04:00,37.220001220703125,37.599998474121094,36.45000076293945,37.540000915527344,37.540000915527344,124258,0.0,0.0
2004-06-10 00:00:00-04:00,37.540000915527344,38.599998474121094,37.380001068115234,38.45000076293945,38.45000076293945,109717,0.0,0.0
2004-06-14 00:00:00-04:00,38.27000045776367,38.400001525878906,37.45000076293945,37.59000015258789,37.59000015258789,71784,0.0,0.0
2004-06-15 00:00:00-04:00,37.59000015258789,38.400001525878906,36.900001525878906,37.189998626708984,37.189998626708984,87403,0.0,0.0
2004-06-16 00:00:00-04:00,37.15999984741211,37.66999816894531,37.0,37.31999969482422,37.31999969482422,67703,0.0,0.0
2004-06-17 00:00:00-04:00,37.34000015258789,38.599998474121094,37.290000915527344,38.459999084472656,38.459999084472656,77070,0.0,0.0
2004-06-18 00:00:00-04:00,38.47999954223633,38.83000183105469,38.150001525878906,38.75,38.75,44603,0.0,0.0
2004-06-21 00:00:00-04:00,38.650001525878906,39.04999923706055,37.5,37.630001068115234,37.630001068115234,43702,0.0,0.0
2004-06-22 00:00:00-04:00,37.630001068115234,38.20000076293945,37.400001525878906,38.11000061035156,38.11000061035156,89671,0.0,0.0
2004-06-23 00:00:00-04:00,38.18000030517578,38.52000045776367,37.31999969482422,37.56999969482422,37.56999969482422,97291,0.0,0.0
2004-06-24 00:00:00-04:00,37.650001525878906,38.099998474121094,37.45000076293945,37.93000030517578,37.93000030517578,69806,0.0,0.0
2004-06-25 00:00:00-04:00,37.95000076293945,38.02000045776367,37.099998474121094,37.54999923706055,37.54999923706055,73627,0.0,0.0
2004-06-28 00:00:00-04:00,37.290000915527344,37.41999816894531,35.900001525878906,36.2400016784668,36.2400016784668,103488,0.0,0.0
2004-06-29 00:00:00-04:00,36.0,36.380001068115234,35.619998931884766,35.65999984741211,35.65999984741211,75606,0.0,0.0
2004-06-30 00:00:00-04:00,35.630001068115234,37.099998474121094,35.52000045776367,37.04999923706055,37.04999923706055,108614,0.0,0.0
2004-07-01 00:00:00-04:00,37.04999923706055,39.099998474121094,36.689998626708984,38.7400016784668,38.7400016784668,143286,0.0,0.0
2004-07-02 00:00:00-04:00,38.70000076293945,39.04999923706055,38.2599983215332,38.38999938964844,38.38999938964844,71639,0.0,0.0
2004-07-06 00:00:00-04:00,38.790000915527344,39.70000076293945,38.75,39.650001525878906,39.650001525878906,80281,0.0,0.0
2004-07-07 00:00:00-04:00,39.150001525878906,39.84000015258789,38.75,39.08000183105469,39.08000183105469,85517,0.0,0.0
2004-07-08 00:00:00-04:00,39.189998626708984,40.400001525878906,38.849998474121094,40.33000183105469,40.33000183105469,114496,0.0,0.0
2004-07-09 00:00:00-04:00,40.18000030517578,40.45000076293945,39.90999984741211,39.959999084472656,39.959999084472656,72661,0.0,0.0
2004-07-12 00:00:00-04:00,39.7599983215332,40.75,39.41999816894531,39.5,39.5,97975,0.0,0.0
2004-07-13 00:00:00-04:00,39.400001525878906,39.77000045776367,38.97999954223633,39.439998626708984,39.439998626708984,87631,0.0,0.0
2004-07-14 00:00:00-04:00,39.5,41.04999923706055,39.20000076293945,40.970001220703125,40.970001220703125,115282,0.0,0.0
2004-07-15 00:00:00-04:00,40.970001220703125,41.119998931884766,40.5,40.77000045776367,40.77000045776367,75873,0.0,0.0
2004-07-16 00:00:00-04:00,40.70000076293945,41.79999923706055,40.400001525878906,41.25,41.25,65130,0.0,0.0
2004-07-19 00:00:00-04:00,41.189998626708984,41.900001525878906,40.720001220703125,41.63999938964844,41.63999938964844,82225,0.0,0.0
2004-07-20 00:00:00-04:00,41.630001068115234,42.29999923706055,40.5099983215332,40.86000061035156,40.86000061035156,107783,0.0,0.0
2004-07-21 00:00:00-04:00,40.380001068115234,41.150001525878906,40.25,40.58000183105469,40.58000183105469,82120,0.0,0.0
2004-07-22 00:00:00-04:00,40.56999969482422,41.650001525878906,40.41999816894531,41.36000061035156,41.36000061035156,84354,0.0,0.0
2004-07-23 00:00:00-04:00,41.400001525878906,41.83000183105469,41.20000076293945,41.709999084472656,41.709999084472656,64917,0.0,0.0
2004-07-26 00:00:00-04:00,41.75,41.95000076293945,41.04999923706055,41.439998626708984,41.439998626708984,59193,0.0,0.0
2004-07-27 00:00:00-04:00,41.43000030517578,42.220001220703125,41.310001373291016,41.84000015258789,41.84000015258789,70722,0.0,0.0
2004-07-28 00:00:00-04:00,41.849998474121094,43.04999923706055,41.65999984741211,42.900001525878906,42.900001525878906,107257,0.0,0.0
2004-07-29 00:00:00-04:00,42.900001525878906,42.97999954223633,42.099998474121094,42.75,42.75,74547,0.0,0.0
2004-07-30 00:00:00-04:00,42.720001220703125,43.849998474121094,42.650001525878906,43.79999923706055,43.79999923706055,77427,0.0,0.0
2004-08-02 00:00:00-04:00,43.689998626708984,43.939998626708984,43.27000045776367,43.81999969482422,43.81999969482422,71103,0.0,0.0
2004-08-03 00:00:00-04:00,43.84000015258789,44.2400016784668,43.5,44.150001525878906,44.150001525878906,88814,0.0,0.0
2004-08-04 00:00:00-04:00,44.150001525878906,44.34000015258789,42.79999923706055,42.83000183105469,42.83000183105469,110781,0.0,0.0
2004-08-05 00:00:00-04:00,42.810001373291016,44.5,42.619998931884766,44.40999984741211,44.40999984741211,118579,0.0,0.0
2004-08-06 00:00:00-04:00,44.349998474121094,44.77000045776367,43.75,43.95000076293945,43.95000076293945,109419,0.0,0.0
2004-08-09 00:00:00-04:00,43.810001373291016,44.97999954223633,43.54999923706055,44.84000015258789,44.84000015258789,100845,0.0,0.0
2004-08-10 00:00:00-04:00,44.81999969482422,45.040000915527344,44.20000076293945,44.52000045776367,44.52000045776367,95869,0.0,0.0
2004-08-11 00:00:00-04:00,44.52000045776367,44.959999084472656,43.29999923706055,44.79999923706055,44.79999923706055,130503,0.0,0.0
2004-08-12 00:00:00-04:00,44.77000045776367,45.75,44.54999923706055,45.5,45.5,101452,0.0,0.0
2004-08-13 00:00:00-04:00,45.470001220703125,46.650001525878906,45.29999923706055,46.58000183105469,46.58000183105469,124031,0.0,0.0
2004-08-16 00:00:00-04:00,46.599998474121094,46.90999984741211,45.900001525878906,46.04999923706055,46.04999923706055,108909,0.0,0.0
2004-08-17 00:00:00-04:00,46.04999923706055,46.95000076293945,45.630001068115234,46.75,46.75,112110,0.0,0.0
2004-08-18 00:00:00-04:00,46.75,47.38999938964844,46.5,47.27000045776367,47.27000045776367,86308,0.0,0.0
2004-08-19 00:00:00-04:00,47.349998474121094,48.75,47.20000076293945,48.70000076293945,48.70000076293945,97467,0.0,0.0
2004-08-20 00:00:00-04:00,48.81999969482422,49.400001525878906,47.599998474121094,47.86000061035156,47.86000061035156,120522,0.0,0.0
2004-08-23 00:00:00-04:00,46.810001373291016,47.220001220703125,46.0099983215332,46.04999923706055,46.04999923706055,82477,0.0,0.0
2004-08-24 00:00:00-04:00,46.0,46.130001068115234,44.75,45.209999084472656,45.209999084472656,102517,0.0,0.0
2004-08-25 00:00:00-04:00,45.16999816894531,45.58000183105469,43.220001220703125,43.470001220703125,43.470001220703125,134615,0.0,0.0
2004-08-26 00:00:00-04:00,43.540000915527344,44.150001525878906,42.5,43.099998474121094,43.099998474121094,128055,0.0,0.0
2004-08-27 00:00:00-04:00,43.04999923706055,43.59000015258789,42.75,43.18000030517578,43.18000030517578,85345,0.0,0.0
2004-08-30 00:00:00-04:00,43.310001373291016,43.5,41.29999923706055,42.279998779296875,42.279998779296875,92281,0.0,0.0
2004-08-31 00:00:00-04:00,42.25,42.38999938964844,41.45000076293945,42.119998931884766,42.119998931884766,87970,0.0,0.0
2004-09-01 00:00:00-04:00,42.11000061035156,44.400001525878906,42.11000061035156,44.0,44.0,110636,0.0,0.0
2004-09-02 00:00:00-04:00,43.900001525878906,45.369998931884766,43.75,44.060001373291016,44.060001373291016,101453,0.0,0.0
2004-09-03 00:00:00-04:00,43.849998474121094,44.45000076293945,43.599998474121094,43.9900016784668,43.9900016784668,61441,0.0,0.0
2004-09-07 00:00:00-04:00,43.56999969482422,43.689998626708984,42.72999954223633,43.310001373291016,43.310001373291016,73478,0.0,0.0
2004-09-08 00:00:00-04:00,43.220001220703125,43.70000076293945,42.400001525878906,42.77000045776367,42.77000045776367,89745,0.0,0.0
2004-09-09 00:00:00-04:00,42.72999954223633,44.75,42.4900016784668,44.61000061035156,44.61000061035156,132536,0.0,0.0
2004-09-10 00:00:00-04:00,44.54999923706055,45.09000015258789,42.52000045776367,42.810001373291016,42.810001373291016,108493,0.0,0.0
2004-09-13 00:00:00-04:00,43.130001068115234,44.45000076293945,42.95000076293945,43.869998931884766,43.869998931884766,94667,0.0,0.0
2004-09-14 00:00:00-04:00,43.79999923706055,44.849998474121094,43.66999816894531,44.38999938964844,44.38999938964844,112719,0.0,0.0
2004-09-15 00:00:00-04:00,44.439998626708984,45.29999923706055,43.349998474121094,43.58000183105469,43.58000183105469,131693,0.0,0.0
2004-09-16 00:00:00-04:00,43.75,44.20000076293945,42.75,43.880001068115234,43.880001068115234,101898,0.0,0.0
2004-09-17 00:00:00-04:00,44.0099983215332,45.79999923706055,43.90999984741211,45.59000015258789,45.59000015258789,78906,0.0,0.0
2004-09-20 00:00:00-04:00,45.59000015258789,46.400001525878906,45.29999923706055,46.349998474121094,46.349998474121094,72383,0.0,0.0
2004-09-21 00:00:00-04:00,46.349998474121094,47.400001525878906,46.04999923706055,47.099998474121094,47.099998474121094,107154,0.0,0.0
2004-09-22 00:00:00-04:00,46.75,48.650001525878906,46.41999816894531,48.349998474121094,48.349998474121094,146003,0.0,0.0
2004-09-23 00:00:00-04:00,48.349998474121094,49.0,47.5,48.459999084472656,48.459999084472656,124912,0.0,0.0
2004-09-24 00:00:00-04:00,48.459999084472656,48.900001525878906,47.900001525878906,48.880001068115234,48.880001068115234,69258,0.0,0.0
2004-09-27 00:00:00-04:00,48.75,49.75,48.63999938964844,49.63999938964844,49.63999938964844,76423,0.0,0.0
2004-09-28 00:00:00-04:00,49.56999969482422,50.470001220703125,49.52000045776367,49.900001525878906,49.900001525878906,102585,0.0,0.0
2004-09-29 00:00:00-04:00,49.86000061035156,50.20000076293945,48.400001525878906,49.5099983215332,49.5099983215332,118801,0.0,0.0
2004-09-30 00:00:00-04:00,49.5,50.099998474121094,49.150001525878906,49.63999938964844,49.63999938964844,82583,0.0,0.0
2004-10-01 00:00:00-04:00,49.63999938964844,50.150001525878906,49.20000076293945,50.119998931884766,50.119998931884766,77708,0.0,0.0
2004-10-04 00:00:00-04:00,49.900001525878906,49.970001220703125,49.439998626708984,49.90999984741211,49.90999984741211,52022,0.0,0.0
2004-10-05 00:00:00-04:00,49.83000183105469,51.290000915527344,49.79999923706055,51.09000015258789,51.09000015258789,88112,0.0,0.0
2004-10-06 00:00:00-04:00,51.18000030517578,52.150001525878906,50.75,52.02000045776367,52.02000045776367,109985,0.0,0.0
2004-10-07 00:00:00-04:00,52.0,53.0,51.91999816894531,52.66999816894531,52.66999816894531,103188,0.0,0.0
2004-10-08 00:00:00-04:00,52.54999923706055,53.400001525878906,51.849998474121094,53.310001373291016,53.310001373291016,116857,0.0,0.0
2004-10-11 00:00:00-04:00,53.189998626708984,53.79999923706055,52.95000076293945,53.63999938964844,53.63999938964844,79552,0.0,0.0
2004-10-12 00:00:00-04:00,53.63999938964844,54.45000076293945,52.369998931884766,52.5099983215332,52.5099983215332,137494,0.0,0.0
2004-10-13 00:00:00-04:00,52.5099983215332,53.95000076293945,51.4900016784668,53.63999938964844,53.63999938964844,122256,0.0,0.0
2004-10-14 00:00:00-04:00,53.650001525878906,54.900001525878906,53.349998474121094,54.7599983215332,54.7599983215332,114720,0.0,0.0
2004-10-15 00:00:00-04:00,54.709999084472656,55.0,54.13999938964844,54.93000030517578,54.93000030517578,108852,0.0,0.0
2004-10-18 00:00:00-04:00,54.79999923706055,55.33000183105469,53.119998931884766,53.66999816894531,53.66999816894531,76096,0.0,0.0
2004-10-19 00:00:00-04:00,53.63999938964844,53.63999938964844,52.59000015258789,53.290000915527344,53.290000915527344,76473,0.0,0.0
2004-10-20 00:00:00-04:00,53.290000915527344,55.20000076293945,53.22999954223633,54.91999816894531,54.91999816894531,123500,0.0,0.0
2004-10-21 00:00:00-04:00,54.31999969482422,54.95000076293945,54.0099983215332,54.470001220703125,54.470001220703125,79230,0.0,0.0
2004-10-22 00:00:00-04:00,54.5,55.5,54.45000076293945,55.16999816894531,55.16999816894531,83302,0.0,0.0
2004-10-25 00:00:00-04:00,55.04999923706055,55.66999816894531,54.20000076293945,54.540000915527344,54.540000915527344,82511,0.0,0.0
2004-10-26 00:00:00-04:00,54.4900016784668,55.25,53.849998474121094,55.16999816894531,55.16999816894531,97015,0.0,0.0
2004-10-27 00:00:00-04:00,55.18000030517578,55.650001525878906,52.099998474121094,52.459999084472656,52.459999084472656,172524,0.0,0.0
2004-10-28 00:00:00-04:00,52.45000076293945,52.79999923706055,50.779998779296875,50.91999816894531,50.91999816894531,150846,0.0,0.0
2004-10-29 00:00:00-04:00,50.849998474121094,51.900001525878906,50.470001220703125,51.7599983215332,51.7599983215332,105368,0.0,0.0
2004-11-01 00:00:00-05:00,51.81999969482422,52.5,49.150001525878906,50.130001068115234,50.130001068115234,133138,0.0,0.0
2004-11-02 00:00:00-05:00,50.189998626708984,50.41999816894531,49.54999923706055,49.619998931884766,49.619998931884766,82754,0.0,0.0
2004-11-03 00:00:00-05:00,49.61000061035156,51.20000076293945,48.650001525878906,50.880001068115234,50.880001068115234,143701,0.0,0.0
2004-11-04 00:00:00-05:00,50.880001068115234,51.060001373291016,48.77000045776367,48.81999969482422,48.81999969482422,121094,0.0,0.0
2004-11-05 00:00:00-05:00,48.810001373291016,49.70000076293945,48.29999923706055,49.61000061035156,49.61000061035156,115766,0.0,0.0
2004-11-08 00:00:00-05:00,49.599998474121094,49.599998474121094,48.599998474121094,49.09000015258789,49.09000015258789,77257,0.0,0.0
2004-11-09 00:00:00-05:00,49.02000045776367,49.43000030517578,47.20000076293945,47.369998931884766,47.369998931884766,128889,0.0,0.0
2004-11-10 00:00:00-05:00,47.349998474121094,49.0,46.959999084472656,48.86000061035156,48.86000061035156,129900,0.0,0.0
2004-11-11 00:00:00-05:00,48.79999923706055,48.900001525878906,47.099998474121094,47.41999816894531,47.41999816894531,92977,0.0,0.0
2004-11-12 00:00:00-05:00,47.54999923706055,48.04999923706055,47.099998474121094,47.31999969482422,47.31999969482422,74996,0.0,0.0
2004-11-15 00:00:00-05:00,47.11000061035156,47.45000076293945,45.25,46.869998931884766,46.869998931884766,99068,0.0,0.0
2004-11-16 00:00:00-05:00,46.88999938964844,47.400001525878906,46.06999969482422,46.11000061035156,46.11000061035156,85982,0.0,0.0
2004-11-17 00:00:00-05:00,46.15999984741211,47.099998474121094,45.400001525878906,46.84000015258789,46.84000015258789,83143,0.0,0.0
2004-11-18 00:00:00-05:00,46.75,47.150001525878906,45.650001525878906,46.220001220703125,46.220001220703125,71121,0.0,0.0
2004-11-19 00:00:00-05:00,46.20000076293945,48.900001525878906,46.0,48.439998626708984,48.439998626708984,140160,0.0,0.0
2004-11-22 00:00:00-05:00,48.79999923706055,49.54999923706055,48.349998474121094,48.63999938964844,48.63999938964844,85969,0.0,0.0
2004-11-23 00:00:00-05:00,48.47999954223633,50.25,48.220001220703125,48.939998626708984,48.939998626708984,96048,0.0,0.0
2004-11-24 00:00:00-05:00,48.84000015258789,49.599998474121094,47.79999923706055,49.439998626708984,49.439998626708984,20,0.0,0.0
2004-11-29 00:00:00-05:00,49.400001525878906,49.95000076293945,49.119998931884766,49.7599983215332,49.7599983215332,57760,0.0,0.0
2004-11-30 00:00:00-05:00,49.650001525878906,50.400001525878906,48.68000030517578,49.130001068115234,49.130001068115234,100734,0.0,0.0
2004-12-01 00:00:00-05:00,49.06999969482422,49.119998931884766,45.349998474121094,45.4900016784668,45.4900016784668,146703,0.0,0.0
2004-12-02 00:00:00-05:00,45.4900016784668,45.900001525878906,42.5,43.25,43.25,158715,0.0,0.0
2004-12-03 00:00:00-05:00,43.33000183105469,43.75,42.04999923706055,42.540000915527344,42.540000915527344,109157,0.0,0.0
2004-12-06 00:00:00-05:00,42.5,43.599998474121094,42.2599983215332,42.97999954223633,42.97999954223633,82611,0.0,0.0
2004-12-07 00:00:00-05:00,43.099998474121094,43.189998626708984,41.380001068115234,41.459999084472656,41.459999084472656,109069,0.0,0.0
2004-12-08 00:00:00-05:00,41.40999984741211,42.5,40.45000076293945,41.939998626708984,41.939998626708984,127247,0.0,0.0
2004-12-09 00:00:00-05:00,42.04999923706055,43.20000076293945,41.95000076293945,42.529998779296875,42.529998779296875,99433,0.0,0.0
2004-12-10 00:00:00-05:00,42.5,43.290000915527344,40.25,40.709999084472656,40.709999084472656,118142,0.0,0.0
2004-12-13 00:00:00-05:00,40.900001525878906,41.650001525878906,40.25,41.0099983215332,41.0099983215332,95852,0.0,0.0
2004-12-14 00:00:00-05:00,41.119998931884766,41.88999938964844,40.849998474121094,41.81999969482422,41.81999969482422,88753,0.0,0.0
2004-12-15 00:00:00-05:00,41.79999923706055,44.45000076293945,41.79999923706055,44.189998626708984,44.189998626708984,119634,0.0,0.0
2004-12-16 00:00:00-05:00,44.29999923706055,44.54999923706055,43.0,44.18000030517578,44.18000030517578,64602,0.0,0.0
2004-12-17 00:00:00-05:00,44.099998474121094,46.349998474121094,43.970001220703125,46.279998779296875,46.279998779296875,65282,0.0,0.0
2004-12-20 00:00:00-05:00,46.20000076293945,46.20000076293945,44.900001525878906,45.63999938964844,45.63999938964844,79557,0.0,0.0
2004-12-21 00:00:00-05:00,45.68000030517578,46.150001525878906,45.310001373291016,45.7599983215332,45.7599983215332,56910,0.0,0.0
2004-12-22 00:00:00-05:00,45.75,45.95000076293945,43.650001525878906,44.2400016784668,44.2400016784668,77629,0.0,0.0
2004-12-23 00:00:00-05:00,44.18000030517578,44.400001525878906,43.75,44.18000030517578,44.18000030517578,43832,0.0,0.0
2004-12-27 00:00:00-05:00,43.869998931884766,43.869998931884766,41.20000076293945,41.31999969482422,41.31999969482422,56520,0.0,0.0
2004-12-28 00:00:00-05:00,41.25,42.31999969482422,41.0,41.77000045776367,41.77000045776367,48608,0.0,0.0
2004-12-29 00:00:00-05:00,41.810001373291016,43.70000076293945,41.400001525878906,43.63999938964844,43.63999938964844,84045,0.0,0.0
2004-12-30 00:00:00-05:00,43.61000061035156,43.79999923706055,42.52000045776367,43.45000076293945,43.45000076293945,67362,0.0,0.0
2005-01-03 00:00:00-05:00,43.099998474121094,43.099998474121094,41.25,42.119998931884766,42.119998931884766,69484,0.0,0.0
2005-01-04 00:00:00-05:00,42.18000030517578,44.130001068115234,41.849998474121094,43.90999984741211,43.90999984741211,100665,0.0,0.0
2005-01-05 00:00:00-05:00,43.900001525878906,44.0,42.599998474121094,43.38999938964844,43.38999938964844,91011,0.0,0.0
2005-01-06 00:00:00-05:00,43.38999938964844,45.75,42.79999923706055,45.560001373291016,45.560001373291016,122411,0.0,0.0
2005-01-07 00:00:00-05:00,45.5,46.099998474121094,44.75,45.43000030517578,45.43000030517578,99725,0.0,0.0
2005-01-10 00:00:00-05:00,45.599998474121094,47.29999923706055,45.20000076293945,45.33000183105469,45.33000183105469,103573,0.0,0.0
2005-01-11 00:00:00-05:00,45.16999816894531,46.150001525878906,44.95000076293945,45.68000030517578,45.68000030517578,90540,0.0,0.0
2005-01-12 00:00:00-05:00,45.72999954223633,46.599998474121094,45.0,46.369998931884766,46.369998931884766,117369,0.0,0.0
2005-01-13 00:00:00-05:00,46.5,48.400001525878906,46.29999923706055,48.040000915527344,48.040000915527344,108475,0.0,0.0
2005-01-14 00:00:00-05:00,47.869998931884766,48.650001525878906,47.599998474121094,48.380001068115234,48.380001068115234,108475,0.0,0.0
2005-01-18 00:00:00-05:00,48.599998474121094,49.5,47.70000076293945,48.380001068115234,48.380001068115234,76813,0.0,0.0
2005-01-19 00:00:00-05:00,48.36000061035156,48.40999984741211,47.5,47.54999923706055,47.54999923706055,66704,0.0,0.0
2005-01-20 00:00:00-05:00,47.599998474121094,47.599998474121094,46.400001525878906,46.90999984741211,46.90999984741211,126929,0.0,0.0
2005-01-21 00:00:00-05:00,47.29999923706055,48.95000076293945,47.27000045776367,48.529998779296875,48.529998779296875,109387,0.0,0.0
2005-01-24 00:00:00-05:00,48.880001068115234,49.2400016784668,47.79999923706055,48.810001373291016,48.810001373291016,82895,0.0,0.0
2005-01-25 00:00:00-05:00,48.81999969482422,49.75,48.349998474121094,49.63999938964844,49.63999938964844,77796,0.0,0.0
2005-01-26 00:00:00-05:00,49.5099983215332,49.7400016784668,47.900001525878906,48.779998779296875,48.779998779296875,115698,0.0,0.0
2005-01-27 00:00:00-05:00,49.029998779296875,49.650001525878906,48.599998474121094,48.84000015258789,48.84000015258789,85862,0.0,0.0
2005-01-28 00:00:00-05:00,48.84000015258789,48.849998474121094,46.70000076293945,47.18000030517578,47.18000030517578,106856,0.0,0.0
2005-01-31 00:00:00-05:00,46.68000030517578,48.25,46.0099983215332,48.20000076293945,48.20000076293945,107498,0.0,0.0
2005-02-01 00:00:00-05:00,48.209999084472656,48.2400016784668,47.04999923706055,47.119998931884766,47.119998931884766,83502,0.0,0.0
2005-02-02 00:00:00-05:00,47.189998626708984,47.54999923706055,46.45000076293945,46.689998626708984,46.689998626708984,85112,0.0,0.0
2005-02-03 00:00:00-05:00,46.56999969482422,46.72999954223633,45.75,46.45000076293945,46.45000076293945,70135,0.0,0.0
2005-02-04 00:00:00-05:00,46.5,47.25,46.25,46.47999954223633,46.47999954223633,75969,0.0,0.0
2005-02-07 00:00:00-05:00,46.31999969482422,46.470001220703125,45.099998474121094,45.279998779296875,45.279998779296875,103691,0.0,0.0
2005-02-08 00:00:00-05:00,45.400001525878906,46.04999923706055,44.779998779296875,45.400001525878906,45.400001525878906,99803,0.0,0.0
2005-02-09 00:00:00-05:00,45.45000076293945,46.400001525878906,44.599998474121094,45.459999084472656,45.459999084472656,139765,0.0,0.0
2005-02-10 00:00:00-05:00,45.540000915527344,47.29999923706055,45.41999816894531,47.099998474121094,47.099998474121094,107519,0.0,0.0
2005-02-11 00:00:00-05:00,46.970001220703125,47.47999954223633,46.75,47.15999984741211,47.15999984741211,83654,0.0,0.0
2005-02-14 00:00:00-05:00,47.04999923706055,47.75,46.599998474121094,47.439998626708984,47.439998626708984,76756,0.0,0.0
2005-02-15 00:00:00-05:00,47.34000015258789,47.79999923706055,47.099998474121094,47.2599983215332,47.2599983215332,68241,0.0,0.0
2005-02-16 00:00:00-05:00,47.279998779296875,48.650001525878906,46.95000076293945,48.33000183105469,48.33000183105469,94711,0.0,0.0
2005-02-17 00:00:00-05:00,48.31999969482422,48.650001525878906,47.400001525878906,47.540000915527344,47.540000915527344,66210,0.0,0.0
2005-02-18 00:00:00-05:00,47.599998474121094,48.5,47.52000045776367,48.349998474121094,48.349998474121094,42684,0.0,0.0
2005-02-22 00:00:00-05:00,48.369998931884766,51.400001525878906,48.369998931884766,51.150001525878906,51.150001525878906,134450,0.0,0.0
2005-02-23 00:00:00-05:00,51.11000061035156,51.599998474121094,50.86000061035156,51.16999816894531,51.16999816894531,88112,0.0,0.0
2005-02-24 00:00:00-05:00,51.209999084472656,52.04999923706055,50.459999084472656,51.38999938964844,51.38999938964844,114186,0.0,0.0
2005-02-25 00:00:00-05:00,51.45000076293945,51.900001525878906,50.95000076293945,51.4900016784668,51.4900016784668,74335,0.0,0.0
2005-02-28 00:00:00-05:00,51.79999923706055,52.279998779296875,51.099998474121094,51.75,51.75,77726,0.0,0.0
2005-03-01 00:00:00-05:00,51.77000045776367,51.97999954223633,50.650001525878906,51.68000030517578,51.68000030517578,91603,0.0,0.0
2005-03-02 00:00:00-05:00,51.70000076293945,53.099998474121094,51.45000076293945,53.04999923706055,53.04999923706055,107976,0.0,0.0
2005-03-03 00:00:00-05:00,53.040000915527344,55.20000076293945,52.849998474121094,53.56999969482422,53.56999969482422,147324,0.0,0.0
2005-03-04 00:00:00-05:00,53.599998474121094,54.0,52.91999816894531,53.779998779296875,53.779998779296875,82919,0.0,0.0
2005-03-07 00:00:00-05:00,53.560001373291016,53.95000076293945,52.90999984741211,53.88999938964844,53.88999938964844,90228,0.0,0.0
2005-03-08 00:00:00-05:00,53.869998931884766,55.150001525878906,53.2599983215332,54.59000015258789,54.59000015258789,101554,0.0,0.0
2005-03-09 00:00:00-05:00,54.540000915527344,55.650001525878906,54.15999984741211,54.77000045776367,54.77000045776367,121574,0.0,0.0
2005-03-10 00:00:00-05:00,54.349998474121094,54.619998931884766,52.900001525878906,53.540000915527344,53.540000915527344,114000,0.0,0.0
2005-03-11 00:00:00-05:00,53.599998474121094,54.599998474121094,52.5,54.43000030517578,54.43000030517578,112324,0.0,0.0
2005-03-14 00:00:00-05:00,54.45000076293945,55.04999923706055,53.52000045776367,54.95000076293945,54.95000076293945,88000,0.0,0.0
2005-03-15 00:00:00-05:00,54.900001525878906,55.45000076293945,52.25,55.04999923706055,55.04999923706055,89775,0.0,0.0
2005-03-16 00:00:00-05:00,55.0,56.599998474121094,54.400001525878906,56.459999084472656,56.459999084472656,93525,0.0,0.0
2005-03-17 00:00:00-05:00,56.45000076293945,57.599998474121094,56.150001525878906,56.400001525878906,56.400001525878906,68556,0.0,0.0
2005-03-18 00:00:00-05:00,56.290000915527344,57.0,55.95000076293945,56.720001220703125,56.720001220703125,59747,0.0,0.0
2005-03-21 00:00:00-05:00,56.68000030517578,57.119998931884766,56.20000076293945,56.619998931884766,56.619998931884766,99506,0.0,0.0
2005-03-22 00:00:00-05:00,57.45000076293945,57.58000183105469,55.689998626708984,56.029998779296875,56.029998779296875,93381,0.0,0.0
2005-03-23 00:00:00-05:00,55.93000030517578,55.93000030517578,53.099998474121094,53.810001373291016,53.810001373291016,158704,0.0,0.0
2005-03-24 00:00:00-05:00,54.119998931884766,54.900001525878906,53.47999954223633,54.84000015258789,54.84000015258789,90490,0.0,0.0
2005-03-28 00:00:00-05:00,54.439998626708984,54.650001525878906,53.599998474121094,54.04999923706055,54.04999923706055,59674,0.0,0.0
2005-03-29 00:00:00-05:00,54.060001373291016,54.5,53.45000076293945,54.22999954223633,54.22999954223633,72903,0.0,0.0
2005-03-30 00:00:00-05:00,54.279998779296875,54.459999084472656,52.5,53.9900016784668,53.9900016784668,122512,0.0,0.0
2005-03-31 00:00:00-05:00,54.029998779296875,56.099998474121094,53.93000030517578,55.400001525878906,55.400001525878906,114755,0.0,0.0
2005-04-01 00:00:00-05:00,55.20000076293945,57.70000076293945,54.959999084472656,57.27000045776367,57.27000045776367,112997,0.0,0.0
2005-04-04 00:00:00-04:00,57.150001525878906,58.279998779296875,56.599998474121094,57.0099983215332,57.0099983215332,88354,0.0,0.0
2005-04-05 00:00:00-04:00,56.959999084472656,57.20000076293945,56.0,56.040000915527344,56.040000915527344,84117,0.0,0.0
2005-04-06 00:00:00-04:00,55.9900016784668,56.900001525878906,55.29999923706055,55.849998474121094,55.849998474121094,94458,0.0,0.0
2005-04-07 00:00:00-04:00,55.779998779296875,56.84000015258789,53.77000045776367,54.11000061035156,54.11000061035156,132876,0.0,0.0
2005-04-08 00:00:00-04:00,54.119998931884766,54.20000076293945,52.70000076293945,53.31999969482422,53.31999969482422,122490,0.0,0.0
2005-04-11 00:00:00-04:00,53.2599983215332,53.849998474121094,52.099998474121094,53.709999084472656,53.709999084472656,97925,0.0,0.0
2005-04-12 00:00:00-04:00,53.79999923706055,54.04999923706055,51.75,51.86000061035156,51.86000061035156,129490,0.0,0.0
2005-04-13 00:00:00-04:00,51.75,51.77000045776367,50.060001373291016,50.220001220703125,50.220001220703125,134518,0.0,0.0
2005-04-14 00:00:00-04:00,50.29999923706055,51.400001525878906,49.75,51.130001068115234,51.130001068115234,108278,0.0,0.0
2005-04-15 00:00:00-04:00,51.04999923706055,51.279998779296875,50.0,50.4900016784668,50.4900016784668,102520,0.0,0.0
2005-04-18 00:00:00-04:00,50.43000030517578,51.20000076293945,49.65999984741211,50.369998931884766,50.369998931884766,70860,0.0,0.0
2005-04-19 00:00:00-04:00,50.29999923706055,52.349998474121094,50.29999923706055,52.290000915527344,52.290000915527344,59946,0.0,0.0
2005-04-20 00:00:00-04:00,52.189998626708984,53.099998474121094,51.95000076293945,52.439998626708984,52.439998626708984,120966,0.0,0.0
2005-04-21 00:00:00-04:00,53.869998931884766,54.29999923706055,53.0,54.20000076293945,54.20000076293945,99239,0.0,0.0
2005-04-22 00:00:00-04:00,54.22999954223633,55.900001525878906,54.20000076293945,55.38999938964844,55.38999938964844,113285,0.0,0.0
2005-04-25 00:00:00-04:00,55.150001525878906,56.0,54.5,54.56999969482422,54.56999969482422,80454,0.0,0.0
2005-04-26 00:00:00-04:00,54.34000015258789,54.45000076293945,53.349998474121094,54.20000076293945,54.20000076293945,100865,0.0,0.0
2005-04-27 00:00:00-04:00,54.29999923706055,54.400001525878906,51.54999923706055,51.61000061035156,51.61000061035156,123080,0.0,0.0
2005-04-28 00:00:00-04:00,51.560001373291016,51.88999938964844,49.79999923706055,51.77000045776367,51.77000045776367,128059,0.0,0.0
2005-04-29 00:00:00-04:00,51.810001373291016,52.279998779296875,49.5,49.720001220703125,49.720001220703125,91921,0.0,0.0
2005-05-02 00:00:00-04:00,49.279998779296875,51.099998474121094,49.029998779296875,50.91999816894531,50.91999816894531,98520,0.0,0.0
2005-05-03 00:00:00-04:00,51.0,51.0099983215332,49.29999923706055,49.5,49.5,97500,0.0,0.0
2005-05-04 00:00:00-04:00,49.52000045776367,50.95000076293945,48.79999923706055,50.130001068115234,50.130001068115234,133688,0.0,0.0
2005-05-05 00:00:00-04:00,50.16999816894531,50.95000076293945,49.5,50.83000183105469,50.83000183105469,96261,0.0,0.0
2005-05-06 00:00:00-04:00,50.970001220703125,52.22999954223633,50.25,50.959999084472656,50.959999084472656,143891,0.0,0.0
2005-05-09 00:00:00-04:00,51.279998779296875,52.25,50.650001525878906,52.029998779296875,52.029998779296875,99262,0.0,0.0
2005-05-10 00:00:00-04:00,52.0,53.099998474121094,51.650001525878906,52.06999969482422,52.06999969482422,119608,0.0,0.0
2005-05-11 00:00:00-04:00,51.77000045776367,51.95000076293945,50.25,50.45000076293945,50.45000076293945,111016,0.0,0.0
2005-05-12 00:00:00-04:00,50.36000061035156,50.41999816894531,48.29999923706055,48.540000915527344,48.540000915527344,129131,0.0,0.0
2005-05-13 00:00:00-04:00,48.70000076293945,49.11000061035156,47.75,48.66999816894531,48.66999816894531,99228,0.0,0.0
2005-05-16 00:00:00-04:00,48.66999816894531,48.70000076293945,47.599998474121094,48.61000061035156,48.61000061035156,78186,0.0,0.0
2005-05-17 00:00:00-04:00,48.63999938964844,49.099998474121094,48.04999923706055,48.970001220703125,48.970001220703125,90755,0.0,0.0
2005-05-18 00:00:00-04:00,48.900001525878906,49.349998474121094,47.15999984741211,47.25,47.25,92154,0.0,0.0
2005-05-19 00:00:00-04:00,47.099998474121094,48.0,46.79999923706055,46.91999816894531,46.91999816894531,68221,0.0,0.0
2005-05-20 00:00:00-04:00,46.97999954223633,47.56999969482422,46.20000076293945,46.79999923706055,46.79999923706055,107934,0.0,0.0
2005-05-23 00:00:00-04:00,48.25,49.5,48.04999923706055,49.15999984741211,49.15999984741211,91193,0.0,0.0
2005-05-24 00:00:00-04:00,49.150001525878906,49.939998626708984,48.91999816894531,49.66999816894531,49.66999816894531,87029,0.0,0.0
2005-05-25 00:00:00-04:00,49.630001068115234,51.599998474121094,49.58000183105469,50.97999954223633,50.97999954223633,132791,0.0,0.0
2005-05-26 00:00:00-04:00,50.95000076293945,51.70000076293945,50.650001525878906,51.0099983215332,51.0099983215332,92360,0.0,0.0
2005-05-27 00:00:00-04:00,50.900001525878906,52.0,50.83000183105469,51.849998474121094,51.849998474121094,69866,0.0,0.0
2005-05-31 00:00:00-04:00,51.97999954223633,52.04999923706055,50.900001525878906,51.970001220703125,51.970001220703125,91943,0.0,0.0
2005-06-01 00:00:00-04:00,51.95000076293945,54.70000076293945,51.93000030517578,54.599998474121094,54.599998474121094,117597,0.0,0.0
2005-06-02 00:00:00-04:00,54.540000915527344,55.400001525878906,53.5,53.630001068115234,53.630001068115234,126015,0.0,0.0
2005-06-03 00:00:00-04:00,53.5099983215332,55.099998474121094,53.41999816894531,55.029998779296875,55.029998779296875,88726,0.0,0.0
2005-06-06 00:00:00-04:00,55.20000076293945,55.54999923706055,53.900001525878906,54.4900016784668,54.4900016784668,85859,0.0,0.0
2005-06-07 00:00:00-04:00,54.47999954223633,54.75,53.58000183105469,53.7599983215332,53.7599983215332,101219,0.0,0.0
2005-06-08 00:00:00-04:00,53.720001220703125,55.0,52.45000076293945,52.540000915527344,52.540000915527344,128022,0.0,0.0
2005-06-09 00:00:00-04:00,52.52000045776367,54.5,52.220001220703125,54.279998779296875,54.279998779296875,111430,0.0,0.0
2005-06-10 00:00:00-04:00,54.40999984741211,54.95000076293945,53.349998474121094,53.540000915527344,53.540000915527344,105658,0.0,0.0
2005-06-13 00:00:00-04:00,53.43000030517578,56.0,53.04999923706055,55.619998931884766,55.619998931884766,103592,0.0,0.0
2005-06-14 00:00:00-04:00,55.54999923706055,55.79999923706055,54.83000183105469,55.0,55.0,96779,0.0,0.0
2005-06-15 00:00:00-04:00,54.939998626708984,56.75,54.939998626708984,55.56999969482422,55.56999969482422,101553,0.0,0.0
2005-06-16 00:00:00-04:00,55.5099983215332,56.900001525878906,55.119998931884766,56.58000183105469,56.58000183105469,85975,0.0,0.0
2005-06-17 00:00:00-04:00,56.599998474121094,58.599998474121094,56.459999084472656,58.470001220703125,58.470001220703125,63986,0.0,0.0
2005-06-20 00:00:00-04:00,58.5099983215332,59.52000045776367,58.099998474121094,59.369998931884766,59.369998931884766,63574,0.0,0.0
2005-06-21 00:00:00-04:00,59.369998931884766,59.70000076293945,58.599998474121094,58.900001525878906,58.900001525878906,106639,0.0,0.0
2005-06-22 00:00:00-04:00,58.95000076293945,59.54999923706055,57.849998474121094,58.09000015258789,58.09000015258789,106890,0.0,0.0
2005-06-23 00:00:00-04:00,58.150001525878906,60.0,58.13999938964844,59.41999816894531,59.41999816894531,93099,0.0,0.0
2005-06-24 00:00:00-04:00,59.400001525878906,60.25,59.16999816894531,59.84000015258789,59.84000015258789,86110,0.0,0.0
2005-06-27 00:00:00-04:00,59.900001525878906,60.95000076293945,59.900001525878906,60.540000915527344,60.540000915527344,79216,0.0,0.0
2005-06-28 00:00:00-04:00,60.439998626708984,60.470001220703125,57.900001525878906,58.20000076293945,58.20000076293945,113646,0.0,0.0
2005-06-29 00:00:00-04:00,58.2599983215332,58.349998474121094,56.900001525878906,57.2599983215332,57.2599983215332,119267,0.0,0.0
2005-06-30 00:00:00-04:00,57.22999954223633,57.79999923706055,55.900001525878906,56.5,56.5,157689,0.0,0.0
2005-07-01 00:00:00-04:00,56.599998474121094,59.0,56.45000076293945,58.75,58.75,157689,0.0,0.0
2005-07-05 00:00:00-04:00,58.88999938964844,60.099998474121094,58.79999923706055,59.59000015258789,59.59000015258789,90505,0.0,0.0
2005-07-06 00:00:00-04:00,59.599998474121094,61.349998474121094,59.599998474121094,61.279998779296875,61.279998779296875,112573,0.0,0.0
2005-07-07 00:00:00-04:00,61.279998779296875,62.099998474121094,57.20000076293945,60.72999954223633,60.72999954223633,133519,0.0,0.0
2005-07-08 00:00:00-04:00,60.720001220703125,61.900001525878906,59.54999923706055,59.630001068115234,59.630001068115234,113009,0.0,0.0
2005-07-11 00:00:00-04:00,59.400001525878906,59.5,58.02000045776367,58.91999816894531,58.91999816894531,111543,0.0,0.0
2005-07-12 00:00:00-04:00,59.150001525878906,61.25,58.91999816894531,60.619998931884766,60.619998931884766,124148,0.0,0.0
2005-07-13 00:00:00-04:00,60.54999923706055,61.29999923706055,59.79999923706055,60.0099983215332,60.0099983215332,113298,0.0,0.0
2005-07-14 00:00:00-04:00,60.0099983215332,60.13999938964844,57.25,57.79999923706055,57.79999923706055,131775,0.0,0.0
2005-07-15 00:00:00-04:00,57.869998931884766,58.900001525878906,57.33000183105469,58.09000015258789,58.09000015258789,107137,0.0,0.0
2005-07-18 00:00:00-04:00,58.0,58.97999954223633,56.79999923706055,57.31999969482422,57.31999969482422,76097,0.0,0.0
2005-07-19 00:00:00-04:00,57.25,57.77000045776367,56.79999923706055,57.459999084472656,57.459999084472656,85894,0.0,0.0
2005-07-20 00:00:00-04:00,57.380001068115234,58.29999923706055,56.099998474121094,56.720001220703125,56.720001220703125,145901,0.0,0.0
2005-07-21 00:00:00-04:00,58.150001525878906,58.16999816894531,56.5,57.130001068115234,57.130001068115234,106235,0.0,0.0
2005-07-22 00:00:00-04:00,57.27000045776367,58.70000076293945,57.130001068115234,58.650001525878906,58.650001525878906,83067,0.0,0.0
2005-07-25 00:00:00-04:00,58.75,59.06999969482422,57.650001525878906,59.0,59.0,78479,0.0,0.0
2005-07-26 00:00:00-04:00,59.099998474121094,59.880001068115234,58.5,59.20000076293945,59.20000076293945,86851,0.0,0.0
2005-07-27 00:00:00-04:00,59.150001525878906,59.70000076293945,58.599998474121094,59.11000061035156,59.11000061035156,93281,0.0,0.0
2005-07-28 00:00:00-04:00,59.209999084472656,60.150001525878906,58.79999923706055,59.939998626708984,59.939998626708984,83720,0.0,0.0
2005-07-29 00:00:00-04:00,59.93000030517578,61.04999923706055,59.810001373291016,60.56999969482422,60.56999969482422,100656,0.0,0.0
2005-08-01 00:00:00-04:00,60.5099983215332,62.29999923706055,60.5099983215332,61.56999969482422,61.56999969482422,104282,0.0,0.0
2005-08-02 00:00:00-04:00,61.59000015258789,61.95000076293945,60.869998931884766,61.88999938964844,61.88999938964844,84877,0.0,0.0
2005-08-03 00:00:00-04:00,61.939998626708984,62.5,60.70000076293945,60.86000061035156,60.86000061035156,107880,0.0,0.0
2005-08-04 00:00:00-04:00,60.779998779296875,62.099998474121094,60.599998474121094,61.380001068115234,61.380001068115234,83416,0.0,0.0
2005-08-05 00:00:00-04:00,61.41999816894531,62.400001525878906,61.41999816894531,62.310001373291016,62.310001373291016,103856,0.0,0.0
2005-08-08 00:00:00-04:00,62.310001373291016,64.0,62.209999084472656,63.939998626708984,63.939998626708984,117473,0.0,0.0
2005-08-09 00:00:00-04:00,63.90999984741211,64.2699966430664,63.0,63.06999969482422,63.06999969482422,113868,0.0,0.0
2005-08-10 00:00:00-04:00,63.119998931884766,65.0,62.90999984741211,64.9000015258789,64.9000015258789,138316,0.0,0.0
2005-08-11 00:00:00-04:00,64.94999694824219,66.0,64.41999816894531,65.80000305175781,65.80000305175781,124631,0.0,0.0
2005-08-12 00:00:00-04:00,65.80000305175781,67.0999984741211,65.5999984741211,66.86000061035156,66.86000061035156,121665,0.0,0.0
2005-08-15 00:00:00-04:00,66.8499984741211,67.0,65.3499984741211,66.2699966430664,66.2699966430664,84415,0.0,0.0
2005-08-16 00:00:00-04:00,66.26000213623047,66.8499984741211,65.5,66.08000183105469,66.08000183105469,108865,0.0,0.0
2005-08-17 00:00:00-04:00,66.13999938964844,66.5999984741211,63.150001525878906,63.25,63.25,121220,0.0,0.0
2005-08-18 00:00:00-04:00,63.31999969482422,63.77000045776367,62.25,63.27000045776367,63.27000045776367,66188,0.0,0.0
2005-08-19 00:00:00-04:00,63.29999923706055,65.5,63.29999923706055,65.3499984741211,65.3499984741211,81603,0.0,0.0
2005-08-22 00:00:00-04:00,65.4000015258789,66.25,65.0,65.44999694824219,65.44999694824219,99788,0.0,0.0
2005-08-23 00:00:00-04:00,65.55999755859375,66.19999694824219,64.6500015258789,65.70999908447266,65.70999908447266,83182,0.0,0.0
2005-08-24 00:00:00-04:00,65.79000091552734,67.4000015258789,65.30000305175781,67.31999969482422,67.31999969482422,98722,0.0,0.0
2005-08-25 00:00:00-04:00,67.41000366210938,68.0,66.4000015258789,67.48999786376953,67.48999786376953,78799,0.0,0.0
2005-08-26 00:00:00-04:00,67.48999786376953,67.94999694824219,65.9000015258789,66.12999725341797,66.12999725341797,92781,0.0,0.0
2005-08-29 00:00:00-04:00,68.5999984741211,70.80000305175781,66.30000305175781,67.19999694824219,67.19999694824219,151039,0.0,0.0
2005-08-30 00:00:00-04:00,67.4000015258789,70.8499984741211,67.26000213623047,69.80999755859375,69.80999755859375,178298,0.0,0.0
2005-08-31 00:00:00-04:00,69.9000015258789,70.6500015258789,67.80000305175781,68.94000244140625,68.94000244140625,143723,0.0,0.0
2005-09-01 00:00:00-04:00,68.69999694824219,69.5999984741211,68.25,69.47000122070312,69.47000122070312,102649,0.0,0.0
2005-09-02 00:00:00-04:00,69.4000015258789,69.66000366210938,67.3499984741211,67.56999969482422,67.56999969482422,102649,0.0,0.0
2005-09-06 00:00:00-04:00,66.5999984741211,67.55999755859375,65.6500015258789,65.95999908447266,65.95999908447266,112845,0.0,0.0
2005-09-07 00:00:00-04:00,65.83000183105469,66.5,63.900001525878906,64.37000274658203,64.37000274658203,116133,0.0,0.0
2005-09-08 00:00:00-04:00,64.4000015258789,65.1500015258789,63.099998474121094,64.48999786376953,64.48999786376953,123332,0.0,0.0
2005-09-09 00:00:00-04:00,64.86000061035156,65.3499984741211,63.54999923706055,64.08000183105469,64.08000183105469,104978,0.0,0.0
2005-09-12 00:00:00-04:00,64.1500015258789,64.41000366210938,62.54999923706055,63.33000183105469,63.33000183105469,109142,0.0,0.0
2005-09-13 00:00:00-04:00,63.29999923706055,63.849998474121094,62.650001525878906,63.11000061035156,63.11000061035156,110403,0.0,0.0
2005-09-14 00:00:00-04:00,63.09000015258789,65.19999694824219,63.04999923706055,65.08999633789062,65.08999633789062,116776,0.0,0.0
2005-09-15 00:00:00-04:00,65.12999725341797,65.66000366210938,63.900001525878906,64.75,64.75,111656,0.0,0.0
2005-09-16 00:00:00-04:00,64.69999694824219,64.69999694824219,62.849998474121094,63.0,63.0,89331,0.0,0.0
2005-09-19 00:00:00-04:00,63.38999938964844,67.5,63.20000076293945,67.38999938964844,67.38999938964844,85073,0.0,0.0
2005-09-20 00:00:00-04:00,67.23999786376953,67.37999725341797,64.80000305175781,66.2300033569336,66.2300033569336,134613,0.0,0.0
2005-09-21 00:00:00-04:00,66.22000122070312,68.2699966430664,66.1500015258789,66.80000305175781,66.80000305175781,108751,0.0,0.0
2005-09-22 00:00:00-04:00,66.8499984741211,68.13999938964844,66.05000305175781,66.5,66.5,92997,0.0,0.0
2005-09-23 00:00:00-04:00,66.58000183105469,66.80000305175781,63.849998474121094,64.19000244140625,64.19000244140625,96318,0.0,0.0
2005-09-26 00:00:00-04:00,63.40999984741211,65.9000015258789,62.650001525878906,65.81999969482422,65.81999969482422,108135,0.0,0.0
2005-09-27 00:00:00-04:00,65.69999694824219,66.16999816894531,64.5999984741211,65.06999969482422,65.06999969482422,82207,0.0,0.0
2005-09-28 00:00:00-04:00,64.94000244140625,67.4000015258789,64.5999984741211,66.3499984741211,66.3499984741211,125181,0.0,0.0
2005-09-29 00:00:00-04:00,66.33999633789062,67.19999694824219,65.5199966430664,66.79000091552734,66.79000091552734,121353,0.0,0.0
2005-09-30 00:00:00-04:00,66.79000091552734,67.02999877929688,65.30000305175781,66.23999786376953,66.23999786376953,114729,0.0,0.0
2005-10-03 00:00:00-04:00,66.19999694824219,66.62000274658203,64.98999786376953,65.47000122070312,65.47000122070312,69179,0.0,0.0
2005-10-04 00:00:00-04:00,65.4000015258789,65.48999786376953,63.0,63.900001525878906,63.900001525878906,94277,0.0,0.0
2005-10-05 00:00:00-04:00,63.810001373291016,64.80000305175781,62.70000076293945,62.790000915527344,62.790000915527344,87283,0.0,0.0
2005-10-06 00:00:00-04:00,62.720001220703125,62.83000183105469,60.70000076293945,61.36000061035156,61.36000061035156,116497,0.0,0.0
2005-10-07 00:00:00-04:00,61.599998474121094,62.22999954223633,61.099998474121094,61.84000015258789,61.84000015258789,90342,0.0,0.0
2005-10-10 00:00:00-04:00,61.790000915527344,62.439998626708984,60.349998474121094,61.79999923706055,61.79999923706055,100053,0.0,0.0
2005-10-11 00:00:00-04:00,62.02000045776367,63.599998474121094,61.880001068115234,63.529998779296875,63.529998779296875,121482,0.0,0.0
2005-10-12 00:00:00-04:00,63.59000015258789,64.69999694824219,63.400001525878906,64.12000274658203,64.12000274658203,128614,0.0,0.0
2005-10-13 00:00:00-04:00,64.19999694824219,64.38999938964844,62.45000076293945,63.08000183105469,63.08000183105469,110795,0.0,0.0
2005-10-14 00:00:00-04:00,63.04999923706055,63.099998474121094,61.20000076293945,62.630001068115234,62.630001068115234,79485,0.0,0.0
2005-10-17 00:00:00-04:00,62.95000076293945,64.4000015258789,62.720001220703125,64.36000061035156,64.36000061035156,73275,0.0,0.0
2005-10-18 00:00:00-04:00,64.0999984741211,64.27999877929688,62.900001525878906,63.20000076293945,63.20000076293945,65958,0.0,0.0
2005-10-19 00:00:00-04:00,63.0,63.59000015258789,61.310001373291016,62.40999984741211,62.40999984741211,74302,0.0,0.0
2005-10-20 00:00:00-04:00,62.29999923706055,62.439998626708984,59.849998474121094,61.029998779296875,61.029998779296875,124319,0.0,0.0
2005-10-21 00:00:00-04:00,59.79999923706055,60.70000076293945,59.150001525878906,60.630001068115234,60.630001068115234,103721,0.0,0.0
2005-10-24 00:00:00-04:00,60.060001373291016,60.5,59.29999923706055,60.31999969482422,60.31999969482422,78770,0.0,0.0
2005-10-25 00:00:00-04:00,60.22999954223633,62.54999923706055,59.97999954223633,62.439998626708984,62.439998626708984,101666,0.0,0.0
2005-10-26 00:00:00-04:00,62.29999923706055,62.95000076293945,60.54999923706055,60.65999984741211,60.65999984741211,109993,0.0,0.0
2005-10-27 00:00:00-04:00,60.880001068115234,61.5,60.25,61.09000015258789,61.09000015258789,99579,0.0,0.0
2005-10-28 00:00:00-04:00,61.099998474121094,61.47999954223633,60.54999923706055,61.220001220703125,61.220001220703125,89726,0.0,0.0
2005-10-31 00:00:00-05:00,61.20000076293945,61.38999938964844,59.27000045776367,59.7599983215332,59.7599983215332,103815,0.0,0.0
2005-11-01 00:00:00-05:00,59.7599983215332,60.29999923706055,59.04999923706055,59.849998474121094,59.849998474121094,95972,0.0,0.0
2005-11-02 00:00:00-05:00,59.900001525878906,60.400001525878906,58.75,59.75,59.75,97860,0.0,0.0
2005-11-03 00:00:00-05:00,59.70000076293945,61.849998474121094,59.560001373291016,61.779998779296875,61.779998779296875,100006,0.0,0.0
2005-11-04 00:00:00-05:00,61.75,62.150001525878906,60.5,60.58000183105469,60.58000183105469,92736,0.0,0.0
2005-11-07 00:00:00-05:00,60.11000061035156,60.439998626708984,58.599998474121094,59.470001220703125,59.470001220703125,126389,0.0,0.0
2005-11-08 00:00:00-05:00,59.470001220703125,59.849998474121094,58.900001525878906,59.709999084472656,59.709999084472656,99616,0.0,0.0
2005-11-09 00:00:00-05:00,59.70000076293945,60.400001525878906,58.599998474121094,58.93000030517578,58.93000030517578,133271,0.0,0.0
2005-11-10 00:00:00-05:00,58.79999923706055,58.959999084472656,57.400001525878906,57.79999923706055,57.79999923706055,104739,0.0,0.0
2005-11-11 00:00:00-05:00,57.77000045776367,58.20000076293945,56.93000030517578,57.529998779296875,57.529998779296875,100707,0.0,0.0
2005-11-14 00:00:00-05:00,57.79999923706055,58.20000076293945,57.29999923706055,57.689998626708984,57.689998626708984,68821,0.0,0.0
2005-11-15 00:00:00-05:00,57.720001220703125,58.400001525878906,56.900001525878906,56.97999954223633,56.97999954223633,102686,0.0,0.0
2005-11-16 00:00:00-05:00,56.97999954223633,58.25,56.70000076293945,57.880001068115234,57.880001068115234,81905,0.0,0.0
2005-11-17 00:00:00-05:00,57.81999969482422,58.52000045776367,56.20000076293945,56.33000183105469,56.33000183105469,90168,0.0,0.0
2005-11-18 00:00:00-05:00,56.540000915527344,56.79999923706055,55.400001525878906,56.13999938964844,56.13999938964844,111722,0.0,0.0
2005-11-21 00:00:00-05:00,57.41999816894531,58.18000030517578,57.099998474121094,57.70000076293945,57.70000076293945,68601,0.0,0.0
2005-11-22 00:00:00-05:00,57.79999923706055,59.0,57.54999923706055,58.84000015258789,58.84000015258789,81621,0.0,0.0
2005-11-23 00:00:00-05:00,58.75,59.150001525878906,57.95000076293945,58.709999084472656,58.709999084472656,87139,0.0,0.0
2005-11-28 00:00:00-05:00,58.11000061035156,58.29999923706055,56.70000076293945,57.36000061035156,57.36000061035156,98709,0.0,0.0
2005-11-29 00:00:00-05:00,57.310001373291016,57.75,56.45000076293945,56.5,56.5,98126,0.0,0.0
2005-11-30 00:00:00-05:00,56.349998474121094,57.400001525878906,55.720001220703125,57.31999969482422,57.31999969482422,131180,0.0,0.0
2005-12-01 00:00:00-05:00,57.43000030517578,58.79999923706055,57.02000045776367,58.470001220703125,58.470001220703125,112884,0.0,0.0
2005-12-02 00:00:00-05:00,58.470001220703125,59.54999923706055,58.150001525878906,59.31999969482422,59.31999969482422,114720,0.0,0.0
2005-12-05 00:00:00-05:00,59.40999984741211,60.79999923706055,59.40999984741211,59.90999984741211,59.90999984741211,106593,0.0,0.0
2005-12-06 00:00:00-05:00,59.81999969482422,60.45000076293945,59.54999923706055,59.939998626708984,59.939998626708984,80399,0.0,0.0
2005-12-07 00:00:00-05:00,60.0099983215332,60.68000030517578,59.099998474121094,59.209999084472656,59.209999084472656,129029,0.0,0.0
2005-12-08 00:00:00-05:00,59.349998474121094,60.70000076293945,59.04999923706055,60.65999984741211,60.65999984741211,104846,0.0,0.0
2005-12-09 00:00:00-05:00,60.7599983215332,61.5,59.029998779296875,59.38999938964844,59.38999938964844,123432,0.0,0.0
2005-12-12 00:00:00-05:00,59.5099983215332,61.349998474121094,59.5,61.29999923706055,61.29999923706055,113722,0.0,0.0
2005-12-13 00:00:00-05:00,61.290000915527344,61.900001525878906,60.7599983215332,61.369998931884766,61.369998931884766,102192,0.0,0.0
2005-12-14 00:00:00-05:00,61.279998779296875,61.75,60.79999923706055,60.849998474121094,60.849998474121094,84305,0.0,0.0
2005-12-15 00:00:00-05:00,60.849998474121094,61.20000076293945,59.95000076293945,59.9900016784668,59.9900016784668,100827,0.0,0.0
2005-12-16 00:00:00-05:00,59.900001525878906,60.09000015258789,58.0,58.060001373291016,58.060001373291016,91102,0.0,0.0
2005-12-19 00:00:00-05:00,58.0,58.59000015258789,56.900001525878906,57.33000183105469,57.33000183105469,74136,0.0,0.0
2005-12-20 00:00:00-05:00,57.29999923706055,58.20000076293945,57.29999923706055,57.97999954223633,57.97999954223633,89980,0.0,0.0
2005-12-21 00:00:00-05:00,58.150001525878906,58.70000076293945,57.54999923706055,58.560001373291016,58.560001373291016,84506,0.0,0.0
2005-12-22 00:00:00-05:00,58.599998474121094,59.290000915527344,57.720001220703125,58.279998779296875,58.279998779296875,60474,0.0,0.0
2005-12-23 00:00:00-05:00,58.2599983215332,58.75,57.650001525878906,58.43000030517578,58.43000030517578,37520,0.0,0.0
2005-12-27 00:00:00-05:00,58.29999923706055,58.29999923706055,57.29999923706055,58.15999984741211,58.15999984741211,55477,0.0,0.0
2005-12-28 00:00:00-05:00,58.189998626708984,60.45000076293945,57.7599983215332,59.81999969482422,59.81999969482422,87694,0.0,0.0
2005-12-29 00:00:00-05:00,59.88999938964844,60.849998474121094,59.400001525878906,60.31999969482422,60.31999969482422,64915,0.0,0.0
2005-12-30 00:00:00-05:00,60.38999938964844,61.25,59.72999954223633,61.040000915527344,61.040000915527344,72714,0.0,0.0
2006-01-03 00:00:00-05:00,61.040000915527344,63.79999923706055,60.810001373291016,63.13999938964844,63.13999938964844,130635,0.0,0.0
2006-01-04 00:00:00-05:00,63.0,63.650001525878906,62.2599983215332,63.41999816894531,63.41999816894531,105194,0.0,0.0
2006-01-05 00:00:00-05:00,63.400001525878906,63.79999923706055,62.599998474121094,62.790000915527344,62.790000915527344,104035,0.0,0.0
2006-01-06 00:00:00-05:00,62.599998474121094,64.44999694824219,62.599998474121094,64.20999908447266,64.20999908447266,110763,0.0,0.0
2006-01-09 00:00:00-05:00,64.1500015258789,64.61000061035156,62.900001525878906,63.5,63.5,115558,0.0,0.0
2006-01-10 00:00:00-05:00,63.380001068115234,64.19999694824219,63.04999923706055,63.369998931884766,63.369998931884766,111890,0.0,0.0
2006-01-11 00:00:00-05:00,63.349998474121094,64.80000305175781,62.599998474121094,63.939998626708984,63.939998626708984,166379,0.0,0.0
2006-01-12 00:00:00-05:00,63.97999954223633,65.05000305175781,63.849998474121094,63.939998626708984,63.939998626708984,111400,0.0,0.0
2006-01-13 00:00:00-05:00,63.970001220703125,64.33000183105469,63.099998474121094,63.91999816894531,63.91999816894531,111400,0.0,0.0
2006-01-17 00:00:00-05:00,64.81999969482422,66.3499984741211,64.5999984741211,66.30999755859375,66.30999755859375,117433,0.0,0.0
2006-01-18 00:00:00-05:00,66.3499984741211,66.93000030517578,65.25,65.7300033569336,65.7300033569336,87073,0.0,0.0
2006-01-19 00:00:00-05:00,65.8499984741211,66.9000015258789,65.25,66.83000183105469,66.83000183105469,64886,0.0,0.0
2006-01-20 00:00:00-05:00,66.8499984741211,68.80000305175781,66.77999877929688,68.3499984741211,68.3499984741211,149990,0.0,0.0
2006-01-23 00:00:00-05:00,68.44999694824219,69.19999694824219,67.5999984741211,68.0999984741211,68.0999984741211,84184,0.0,0.0
2006-01-24 00:00:00-05:00,68.0999984741211,68.11000061035156,67.0,67.05999755859375,67.05999755859375,100194,0.0,0.0
2006-01-25 00:00:00-05:00,67.0999984741211,67.0999984741211,65.44999694824219,65.8499984741211,65.8499984741211,138328,0.0,0.0
2006-01-26 00:00:00-05:00,65.8499984741211,66.9000015258789,65.30999755859375,66.26000213623047,66.26000213623047,124697,0.0,0.0
2006-01-27 00:00:00-05:00,66.48999786376953,67.94999694824219,66.3499984741211,67.76000213623047,67.76000213623047,112320,0.0,0.0
2006-01-30 00:00:00-05:00,67.8499984741211,68.44999694824219,67.25,68.3499984741211,68.3499984741211,92440,0.0,0.0
2006-01-31 00:00:00-05:00,68.4000015258789,68.6500015258789,67.3499984741211,67.91999816894531,67.91999816894531,118865,0.0,0.0
2006-02-01 00:00:00-05:00,67.7300033569336,69.0,66.30000305175781,66.55999755859375,66.55999755859375,140025,0.0,0.0
2006-02-02 00:00:00-05:00,66.27999877929688,67.19000244140625,64.4000015258789,64.68000030517578,64.68000030517578,150155,0.0,0.0
2006-02-03 00:00:00-05:00,64.69999694824219,65.4000015258789,63.95000076293945,65.37000274658203,65.37000274658203,110816,0.0,0.0
2006-02-06 00:00:00-05:00,65.5999984741211,66.62000274658203,64.9000015258789,65.11000061035156,65.11000061035156,97538,0.0,0.0
2006-02-07 00:00:00-05:00,65.0999984741211,65.0999984741211,63.0,63.09000015258789,63.09000015258789,145683,0.0,0.0
2006-02-08 00:00:00-05:00,63.189998626708984,63.4900016784668,62.29999923706055,62.54999923706055,62.54999923706055,150436,0.0,0.0
2006-02-09 00:00:00-05:00,62.56999969482422,63.70000076293945,62.34000015258789,62.619998931884766,62.619998931884766,133578,0.0,0.0
2006-02-10 00:00:00-05:00,62.63999938964844,63.0,61.20000076293945,61.84000015258789,61.84000015258789,146060,0.0,0.0
2006-02-13 00:00:00-05:00,62.099998474121094,62.18000030517578,60.849998474121094,61.2400016784668,61.2400016784668,91961,0.0,0.0
2006-02-14 00:00:00-05:00,61.18000030517578,61.29999923706055,59.5,59.56999969482422,59.56999969482422,132021,0.0,0.0
2006-02-15 00:00:00-05:00,59.4900016784668,60.04999923706055,57.5,57.70000076293945,57.70000076293945,136092,0.0,0.0
2006-02-16 00:00:00-05:00,57.70000076293945,58.63999938964844,57.54999923706055,58.459999084472656,58.459999084472656,93510,0.0,0.0
2006-02-17 00:00:00-05:00,58.79999923706055,60.0,58.68000030517578,59.880001068115234,59.880001068115234,93510,0.0,0.0
2006-02-21 00:00:00-05:00,61.25,61.5,60.5,61.099998474121094,61.099998474121094,114878,0.0,0.0
2006-02-22 00:00:00-05:00,62.5,62.59000015258789,60.52000045776367,61.0099983215332,61.0099983215332,106291,0.0,0.0
2006-02-23 00:00:00-05:00,60.90999984741211,61.150001525878906,59.70000076293945,60.540000915527344,60.540000915527344,122119,0.0,0.0
2006-02-24 00:00:00-05:00,60.5,63.25,60.470001220703125,62.90999984741211,62.90999984741211,134353,0.0,0.0
2006-02-27 00:00:00-05:00,62.79999923706055,62.849998474121094,60.849998474121094,61.0,61.0,93771,0.0,0.0
2006-02-28 00:00:00-05:00,60.900001525878906,61.5,60.29999923706055,61.40999984741211,61.40999984741211,133720,0.0,0.0
2006-03-01 00:00:00-05:00,61.58000183105469,62.349998474121094,61.459999084472656,61.970001220703125,61.970001220703125,91941,0.0,0.0
2006-03-02 00:00:00-05:00,61.959999084472656,63.45000076293945,61.79999923706055,63.36000061035156,63.36000061035156,97323,0.0,0.0
2006-03-03 00:00:00-05:00,63.529998779296875,63.790000915527344,62.70000076293945,63.66999816894531,63.66999816894531,97539,0.0,0.0
2006-03-06 00:00:00-05:00,63.75,63.91999816894531,61.79999923706055,62.40999984741211,62.40999984741211,98681,0.0,0.0
2006-03-07 00:00:00-05:00,62.31999969482422,62.75,61.099998474121094,61.58000183105469,61.58000183105469,120050,0.0,0.0
2006-03-08 00:00:00-05:00,61.54999923706055,61.68000030517578,59.25,60.02000045776367,60.02000045776367,132359,0.0,0.0
2006-03-09 00:00:00-05:00,60.0099983215332,60.900001525878906,59.54999923706055,60.470001220703125,60.470001220703125,118689,0.0,0.0
2006-03-10 00:00:00-05:00,60.560001373291016,60.779998779296875,59.70000076293945,59.959999084472656,59.959999084472656,98521,0.0,0.0
2006-03-13 00:00:00-05:00,60.04999923706055,61.900001525878906,59.58000183105469,61.77000045776367,61.77000045776367,127869,0.0,0.0
2006-03-14 00:00:00-05:00,61.75,63.369998931884766,61.27000045776367,63.099998474121094,63.099998474121094,108475,0.0,0.0
2006-03-15 00:00:00-05:00,62.900001525878906,63.20000076293945,62.0,62.16999816894531,62.16999816894531,96651,0.0,0.0
2006-03-16 00:00:00-05:00,62.04999923706055,63.900001525878906,61.650001525878906,63.58000183105469,63.58000183105469,100866,0.0,0.0
2006-03-17 00:00:00-05:00,63.47999954223633,63.70000076293945,62.70000076293945,62.77000045776367,62.77000045776367,67472,0.0,0.0
2006-03-20 00:00:00-05:00,62.959999084472656,62.9900016784668,60.25,60.41999816894531,60.41999816894531,77265,0.0,0.0
2006-03-21 00:00:00-05:00,60.40999984741211,61.0,59.599998474121094,60.56999969482422,60.56999969482422,117421,0.0,0.0
2006-03-22 00:00:00-05:00,62.279998779296875,62.849998474121094,61.61000061035156,61.77000045776367,61.77000045776367,96044,0.0,0.0
2006-03-23 00:00:00-05:00,61.900001525878906,64.0,61.869998931884766,63.90999984741211,63.90999984741211,136666,0.0,0.0
2006-03-24 00:00:00-05:00,63.869998931884766,64.75,63.400001525878906,64.26000213623047,64.26000213623047,91950,0.0,0.0
2006-03-27 00:00:00-05:00,64.18000030517578,64.55000305175781,63.45000076293945,64.16000366210938,64.16000366210938,62115,0.0,0.0
2006-03-28 00:00:00-05:00,64.30000305175781,66.19999694824219,64.05000305175781,66.06999969482422,66.06999969482422,101384,0.0,0.0
2006-03-29 00:00:00-05:00,66.0999984741211,66.69999694824219,65.58000183105469,66.44999694824219,66.44999694824219,112102,0.0,0.0
2006-03-30 00:00:00-05:00,66.51000213623047,67.30000305175781,66.05000305175781,67.1500015258789,67.1500015258789,95673,0.0,0.0
2006-03-31 00:00:00-05:00,67.05000305175781,67.13999938964844,65.5999984741211,66.62999725341797,66.62999725341797,139335,0.0,0.0
2006-04-03 00:00:00-04:00,66.25,67.9000015258789,66.19999694824219,66.73999786376953,66.73999786376953,94634,0.0,0.0
2006-04-04 00:00:00-04:00,66.6500015258789,66.6500015258789,65.5999984741211,66.2300033569336,66.2300033569336,108407,0.0,0.0
2006-04-05 00:00:00-04:00,66.19999694824219,67.25,65.73999786376953,67.06999969482422,67.06999969482422,99786,0.0,0.0
2006-04-06 00:00:00-04:00,67.11000061035156,68.19999694824219,67.0999984741211,67.94000244140625,67.94000244140625,111112,0.0,0.0
2006-04-07 00:00:00-04:00,67.8499984741211,67.8499984741211,66.6500015258789,67.38999938964844,67.38999938964844,109202,0.0,0.0
2006-04-10 00:00:00-04:00,67.33999633789062,68.94999694824219,67.22000122070312,68.73999786376953,68.73999786376953,108018,0.0,0.0
2006-04-11 00:00:00-04:00,68.66999816894531,69.44999694824219,68.0,68.9800033569336,68.9800033569336,125615,0.0,0.0
2006-04-12 00:00:00-04:00,68.94999694824219,69.5999984741211,68.44999694824219,68.62000274658203,68.62000274658203,123407,0.0,0.0
2006-04-13 00:00:00-04:00,68.5199966430664,69.4000015258789,67.87000274658203,69.31999969482422,69.31999969482422,119373,0.0,0.0
2006-04-17 00:00:00-04:00,69.62999725341797,70.44999694824219,69.30000305175781,70.4000015258789,70.4000015258789,98598,0.0,0.0
2006-04-18 00:00:00-04:00,70.2699966430664,71.5999984741211,70.1500015258789,71.3499984741211,71.3499984741211,96036,0.0,0.0
2006-04-19 00:00:00-04:00,71.29000091552734,72.4000015258789,70.69999694824219,72.16999816894531,72.16999816894531,89721,0.0,0.0
2006-04-20 00:00:00-04:00,72.02999877929688,72.48999786376953,70.69999694824219,71.94999694824219,71.94999694824219,141724,0.0,0.0
2006-04-21 00:00:00-04:00,73.3499984741211,75.3499984741211,72.7300033569336,75.16999816894531,75.16999816894531,100736,0.0,0.0
2006-04-24 00:00:00-04:00,75.05999755859375,75.3499984741211,72.94999694824219,73.33000183105469,73.33000183105469,125457,0.0,0.0
2006-04-25 00:00:00-04:00,73.27999877929688,74.0,71.75,72.87999725341797,72.87999725341797,146843,0.0,0.0
2006-04-26 00:00:00-04:00,72.8499984741211,73.22000122070312,71.8499984741211,71.93000030517578,71.93000030517578,107094,0.0,0.0
2006-04-27 00:00:00-04:00,71.93000030517578,72.01000213623047,70.75,70.97000122070312,70.97000122070312,108953,0.0,0.0
2006-04-28 00:00:00-04:00,70.98999786376953,72.6500015258789,70.48999786376953,71.87999725341797,71.87999725341797,155575,0.0,0.0
2006-05-01 00:00:00-04:00,71.75,73.75,71.41999816894531,73.69999694824219,73.69999694824219,83652,0.0,0.0
2006-05-02 00:00:00-04:00,73.80000305175781,74.9000015258789,73.5,74.61000061035156,74.61000061035156,112597,0.0,0.0
2006-05-03 00:00:00-04:00,74.62999725341797,74.98999786376953,72.25,72.27999877929688,72.27999877929688,119109,0.0,0.0
2006-05-04 00:00:00-04:00,72.16999816894531,72.47000122070312,69.30000305175781,69.94000244140625,69.94000244140625,158815,0.0,0.0
2006-05-05 00:00:00-04:00,70.19999694824219,70.69999694824219,69.69999694824219,70.19000244140625,70.19000244140625,119448,0.0,0.0
2006-05-08 00:00:00-04:00,70.16999816894531,70.55999755859375,68.19999694824219,69.7699966430664,69.7699966430664,122344,0.0,0.0
2006-05-09 00:00:00-04:00,69.83999633789062,71.5,69.62000274658203,70.69000244140625,70.69000244140625,149147,0.0,0.0
2006-05-10 00:00:00-04:00,70.6500015258789,72.19999694824219,69.5999984741211,72.12999725341797,72.12999725341797,151862,0.0,0.0
2006-05-11 00:00:00-04:00,72.12999725341797,73.9000015258789,71.9800033569336,73.31999969482422,73.31999969482422,135853,0.0,0.0
2006-05-12 00:00:00-04:00,73.0999984741211,73.3499984741211,71.5999984741211,72.04000091552734,72.04000091552734,101826,0.0,0.0
2006-05-15 00:00:00-04:00,72.04000091552734,72.04000091552734,69.25,69.41000366210938,69.41000366210938,118931,0.0,0.0
2006-05-16 00:00:00-04:00,69.20999908447266,70.69999694824219,68.51000213623047,69.52999877929688,69.52999877929688,128969,0.0,0.0
2006-05-17 00:00:00-04:00,69.3499984741211,70.0999984741211,68.19999694824219,68.69999694824219,68.69999694824219,128969,0.0,0.0
2006-05-18 00:00:00-04:00,68.6500015258789,69.5,67.8499984741211,69.44999694824219,69.44999694824219,82156,0.0,0.0
2006-05-19 00:00:00-04:00,69.44999694824219,69.93000030517578,68.0,68.52999877929688,68.52999877929688,82472,0.0,0.0
2006-05-22 00:00:00-04:00,68.5199966430664,70.0,67.41999816894531,69.2300033569336,69.2300033569336,116410,0.0,0.0
2006-05-23 00:00:00-04:00,70.05000305175781,72.1500015258789,68.94999694824219,71.76000213623047,71.76000213623047,113472,0.0,0.0
2006-05-24 00:00:00-04:00,71.58000183105469,71.66000366210938,69.80000305175781,69.86000061035156,69.86000061035156,118268,0.0,0.0
2006-05-25 00:00:00-04:00,69.91000366210938,71.37999725341797,69.36000061035156,71.31999969482422,71.31999969482422,87142,0.0,0.0
2006-05-26 00:00:00-04:00,71.30999755859375,71.9000015258789,70.86000061035156,71.37000274658203,71.37000274658203,71611,0.0,0.0
2006-05-30 00:00:00-04:00,71.19999694824219,72.75,71.19999694824219,72.02999877929688,72.02999877929688,81012,0.0,0.0
2006-05-31 00:00:00-04:00,71.94999694824219,72.16000366210938,70.05000305175781,71.29000091552734,71.29000091552734,149098,0.0,0.0
2006-06-01 00:00:00-04:00,71.26000213623047,71.9000015258789,70.0,70.33999633789062,70.33999633789062,129406,0.0,0.0
2006-06-02 00:00:00-04:00,70.25,72.69999694824219,70.06999969482422,72.33000183105469,72.33000183105469,113070,0.0,0.0
2006-06-05 00:00:00-04:00,72.94999694824219,73.8499984741211,72.0999984741211,72.5999984741211,72.5999984741211,89820,0.0,0.0
2006-06-06 00:00:00-04:00,72.63999938964844,72.9000015258789,71.3499984741211,72.5,72.5,94602,0.0,0.0
2006-06-07 00:00:00-04:00,72.4000015258789,72.58000183105469,70.5,70.81999969482422,70.81999969482422,128508,0.0,0.0
2006-06-08 00:00:00-04:00,70.86000061035156,70.9000015258789,69.05000305175781,70.3499984741211,70.3499984741211,131031,0.0,0.0
2006-06-09 00:00:00-04:00,70.27999877929688,71.8499984741211,69.94999694824219,71.62999725341797,71.62999725341797,112121,0.0,0.0
2006-06-12 00:00:00-04:00,71.5999984741211,72.31999969482422,70.19999694824219,70.36000061035156,70.36000061035156,113767,0.0,0.0
2006-06-13 00:00:00-04:00,70.23999786376953,70.43000030517578,68.30000305175781,68.55999755859375,68.55999755859375,147275,0.0,0.0
2006-06-14 00:00:00-04:00,68.44999694824219,69.5,68.0999984741211,69.13999938964844,69.13999938964844,107293,0.0,0.0
2006-06-15 00:00:00-04:00,69.02999877929688,70.25,69.0,69.5,69.5,135911,0.0,0.0
2006-06-16 00:00:00-04:00,69.58000183105469,70.44999694824219,68.80000305175781,69.87999725341797,69.87999725341797,90435,0.0,0.0
2006-06-19 00:00:00-04:00,69.87000274658203,70.11000061035156,68.55000305175781,68.9800033569336,68.9800033569336,95557,0.0,0.0
2006-06-20 00:00:00-04:00,69.01000213623047,69.88999938964844,68.55000305175781,68.94000244140625,68.94000244140625,99145,0.0,0.0
2006-06-21 00:00:00-04:00,69.33999633789062,70.75,68.80000305175781,70.33000183105469,70.33000183105469,118193,0.0,0.0
2006-06-22 00:00:00-04:00,70.83000183105469,71.19999694824219,70.05000305175781,70.83999633789062,70.83999633789062,102920,0.0,0.0
2006-06-23 00:00:00-04:00,70.8499984741211,71.30000305175781,70.27999877929688,70.87000274658203,70.87000274658203,77733,0.0,0.0
2006-06-26 00:00:00-04:00,70.68000030517578,71.9000015258789,70.4000015258789,71.80000305175781,71.80000305175781,95883,0.0,0.0
2006-06-27 00:00:00-04:00,71.73999786376953,72.5,71.5999984741211,71.91999816894531,71.91999816894531,81239,0.0,0.0
2006-06-28 00:00:00-04:00,71.91000366210938,72.7699966430664,71.5999984741211,72.19000244140625,72.19000244140625,90122,0.0,0.0
2006-06-29 00:00:00-04:00,72.19999694824219,73.55000305175781,72.1500015258789,73.5199966430664,73.5199966430664,81818,0.0,0.0
2006-06-30 00:00:00-04:00,73.51000213623047,74.1500015258789,73.3499984741211,73.9800033569336,73.9800033569336,1314,0.0,0.0
2006-07-05 00:00:00-04:00,73.94999694824219,75.4000015258789,73.37999725341797,75.19000244140625,75.19000244140625,91574,0.0,0.0
2006-07-06 00:00:00-04:00,75.19999694824219,75.3499984741211,74.30000305175781,75.13999938964844,75.13999938964844,92581,0.0,0.0
2006-07-07 00:00:00-04:00,75.0199966430664,75.77999877929688,73.8499984741211,74.08999633789062,74.08999633789062,102426,0.0,0.0
2006-07-10 00:00:00-04:00,73.81999969482422,73.94999694824219,72.9000015258789,73.61000061035156,73.61000061035156,104857,0.0,0.0
2006-07-11 00:00:00-04:00,73.51000213623047,74.5999984741211,73.33999633789062,74.16000366210938,74.16000366210938,98074,0.0,0.0
2006-07-12 00:00:00-04:00,74.02999877929688,75.05000305175781,73.80000305175781,74.94999694824219,74.94999694824219,122018,0.0,0.0
2006-07-13 00:00:00-04:00,74.9800033569336,76.8499984741211,74.91000366210938,76.69999694824219,76.69999694824219,144012,0.0,0.0
2006-07-14 00:00:00-04:00,76.66999816894531,78.4000015258789,76.66999816894531,77.02999877929688,77.02999877929688,122621,0.0,0.0
2006-07-17 00:00:00-04:00,77.25,77.73999786376953,75.19999694824219,75.30000305175781,75.30000305175781,120244,0.0,0.0
2006-07-18 00:00:00-04:00,75.19999694824219,76.55000305175781,73.5,73.54000091552734,73.54000091552734,90991,0.0,0.0
2006-07-19 00:00:00-04:00,73.9000015258789,74.11000061035156,71.6500015258789,72.66000366210938,72.66000366210938,101694,0.0,0.0
2006-07-20 00:00:00-04:00,73.0,73.5,72.05000305175781,73.08000183105469,73.08000183105469,90462,0.0,0.0
2006-07-21 00:00:00-04:00,74.06999969482422,75.19999694824219,73.9000015258789,74.43000030517578,74.43000030517578,78119,0.0,0.0
2006-07-24 00:00:00-04:00,74.83000183105469,75.19999694824219,73.5,75.05000305175781,75.05000305175781,76886,0.0,0.0
2006-07-25 00:00:00-04:00,75.0999984741211,75.77999877929688,73.55000305175781,73.75,73.75,84882,0.0,0.0
2006-07-26 00:00:00-04:00,73.80000305175781,74.80000305175781,73.5199966430664,73.94000244140625,73.94000244140625,82009,0.0,0.0
2006-07-27 00:00:00-04:00,73.9000015258789,74.91999816894531,73.72000122070312,74.54000091552734,74.54000091552734,79261,0.0,0.0
2006-07-28 00:00:00-04:00,74.5,74.8499984741211,72.80000305175781,73.23999786376953,73.23999786376953,88585,0.0,0.0
2006-07-31 00:00:00-04:00,73.20999908447266,74.5,72.7699966430664,74.4000015258789,74.4000015258789,100528,0.0,0.0
2006-08-01 00:00:00-04:00,74.4000015258789,75.44999694824219,74.0199966430664,74.91000366210938,74.91000366210938,87114,0.0,0.0
2006-08-02 00:00:00-04:00,74.91999816894531,76.5,74.9000015258789,75.80999755859375,75.80999755859375,92494,0.0,0.0
2006-08-03 00:00:00-04:00,76.0,76.19000244140625,74.6500015258789,75.45999908447266,75.45999908447266,85477,0.0,0.0
2006-08-04 00:00:00-04:00,75.5999984741211,75.68000030517578,74.1500015258789,74.76000213623047,74.76000213623047,76388,0.0,0.0
2006-08-07 00:00:00-04:00,74.56999969482422,77.30000305175781,74.55999755859375,76.9800033569336,76.9800033569336,129001,0.0,0.0
2006-08-08 00:00:00-04:00,77.05000305175781,77.44999694824219,76.1500015258789,76.30999755859375,76.30999755859375,92343,0.0,0.0
2006-08-09 00:00:00-04:00,76.33000183105469,77.4000015258789,76.05000305175781,76.3499984741211,76.3499984741211,137251,0.0,0.0
2006-08-10 00:00:00-04:00,76.25,76.5199966430664,73.9000015258789,74.0,74.0,142299,0.0,0.0
2006-08-11 00:00:00-04:00,74.0,74.80999755859375,73.75,74.3499984741211,74.3499984741211,117634,0.0,0.0
2006-08-14 00:00:00-04:00,73.79000091552734,73.94999694824219,72.5999984741211,73.52999877929688,73.52999877929688,82045,0.0,0.0
2006-08-15 00:00:00-04:00,73.37999725341797,73.9000015258789,72.79000091552734,73.05000305175781,73.05000305175781,76424,0.0,0.0
2006-08-16 00:00:00-04:00,72.93000030517578,73.1500015258789,71.69999694824219,71.88999938964844,71.88999938964844,90069,0.0,0.0
2006-08-17 00:00:00-04:00,71.6500015258789,71.75,70.0,70.05999755859375,70.05999755859375,104170,0.0,0.0
2006-08-18 00:00:00-04:00,70.4800033569336,71.19000244140625,69.5999984741211,71.13999938964844,71.13999938964844,71416,0.0,0.0
2006-08-21 00:00:00-04:00,71.22000122070312,72.5,71.13999938964844,72.44999694824219,72.44999694824219,80336,0.0,0.0
2006-08-22 00:00:00-04:00,72.44999694824219,72.8499984741211,72.0999984741211,72.62999725341797,72.62999725341797,77594,0.0,0.0
2006-08-23 00:00:00-04:00,72.8499984741211,72.94000244140625,71.0999984741211,71.76000213623047,71.76000213623047,89380,0.0,0.0
2006-08-24 00:00:00-04:00,71.6500015258789,72.5,71.37000274658203,72.36000061035156,72.36000061035156,53961,0.0,0.0
2006-08-25 00:00:00-04:00,72.80000305175781,73.75,72.4000015258789,72.51000213623047,72.51000213623047,77210,0.0,0.0
2006-08-28 00:00:00-04:00,72.19999694824219,72.19999694824219,70.1500015258789,70.61000061035156,70.61000061035156,75576,0.0,0.0
2006-08-29 00:00:00-04:00,70.45999908447266,70.9000015258789,69.30000305175781,69.70999908447266,69.70999908447266,81668,0.0,0.0
2006-08-30 00:00:00-04:00,69.7699966430664,70.25,68.6500015258789,70.02999877929688,70.02999877929688,80215,0.0,0.0
2006-08-31 00:00:00-04:00,70.4000015258789,70.81999969482422,69.3499984741211,70.26000213623047,70.26000213623047,89594,0.0,0.0
2006-09-01 00:00:00-04:00,70.3499984741211,70.4000015258789,69.05000305175781,69.19000244140625,69.19000244140625,89594,0.0,0.0
2006-09-04 00:00:00-04:00,69.25,69.58999633789062,67.7699966430664,68.0199966430664,68.0199966430664,53471,0.0,0.0
2006-09-05 00:00:00-04:00,68.44999694824219,69.05000305175781,68.25,68.5999984741211,68.5999984741211,78920,0.0,0.0
2006-09-06 00:00:00-04:00,68.6500015258789,68.8499984741211,67.44999694824219,67.5,67.5,112103,0.0,0.0
2006-09-07 00:00:00-04:00,67.55000305175781,67.9800033569336,66.76000213623047,67.31999969482422,67.31999969482422,98575,0.0,0.0
2006-09-08 00:00:00-04:00,67.19999694824219,67.5999984741211,66.0,66.25,66.25,120861,0.0,0.0
2006-09-11 00:00:00-04:00,66.01000213623047,66.5,64.8499984741211,65.61000061035156,65.61000061035156,140696,0.0,0.0
2006-09-12 00:00:00-04:00,65.58999633789062,66.44000244140625,63.59000015258789,63.7599983215332,63.7599983215332,150651,0.0,0.0
2006-09-13 00:00:00-04:00,63.84000015258789,64.75,63.5,63.970001220703125,63.970001220703125,168426,0.0,0.0
2006-09-14 00:00:00-04:00,64.2699966430664,64.6500015258789,63.0,63.220001220703125,63.220001220703125,151783,0.0,0.0
2006-09-15 00:00:00-04:00,63.45000076293945,63.65999984741211,62.029998779296875,63.33000183105469,63.33000183105469,137545,0.0,0.0
2006-09-18 00:00:00-04:00,63.4900016784668,64.44999694824219,62.849998474121094,63.79999923706055,63.79999923706055,113822,0.0,0.0
2006-09-19 00:00:00-04:00,63.849998474121094,64.45999908447266,61.54999923706055,61.65999984741211,61.65999984741211,105488,0.0,0.0
2006-09-20 00:00:00-04:00,61.70000076293945,61.83000183105469,59.79999923706055,60.459999084472656,60.459999084472656,156614,0.0,0.0
2006-09-21 00:00:00-04:00,60.810001373291016,61.79999923706055,60.650001525878906,61.59000015258789,61.59000015258789,105730,0.0,0.0
2006-09-22 00:00:00-04:00,61.709999084472656,62.2599983215332,60.189998626708984,60.54999923706055,60.54999923706055,122447,0.0,0.0
2006-09-25 00:00:00-04:00,60.25,62.150001525878906,59.52000045776367,61.45000076293945,61.45000076293945,122239,0.0,0.0
2006-09-26 00:00:00-04:00,61.439998626708984,62.0,60.599998474121094,61.0099983215332,61.0099983215332,132651,0.0,0.0
2006-09-27 00:00:00-04:00,61.13999938964844,63.099998474121094,60.099998474121094,62.959999084472656,62.959999084472656,148245,0.0,0.0
2006-09-28 00:00:00-04:00,62.9900016784668,64.0,62.38999938964844,62.7599983215332,62.7599983215332,150186,0.0,0.0
2006-09-29 00:00:00-04:00,62.70000076293945,63.099998474121094,61.45000076293945,62.90999984741211,62.90999984741211,145461,0.0,0.0
2006-10-02 00:00:00-04:00,62.79999923706055,63.31999969482422,60.84000015258789,61.029998779296875,61.029998779296875,108503,0.0,0.0
2006-10-03 00:00:00-04:00,60.900001525878906,61.150001525878906,58.43000030517578,58.68000030517578,58.68000030517578,169192,0.0,0.0
2006-10-04 00:00:00-04:00,58.5,59.779998779296875,57.75,59.40999984741211,59.40999984741211,178944,0.0,0.0
2006-10-05 00:00:00-04:00,59.7599983215332,60.970001220703125,59.34000015258789,60.029998779296875,60.029998779296875,152685,0.0,0.0
2006-10-06 00:00:00-04:00,60.040000915527344,60.279998779296875,58.84000015258789,59.7599983215332,59.7599983215332,166499,0.0,0.0
2006-10-09 00:00:00-04:00,59.900001525878906,61.29999923706055,59.779998779296875,59.959999084472656,59.959999084472656,156175,0.0,0.0
2006-10-10 00:00:00-04:00,59.95000076293945,60.68000030517578,58.400001525878906,58.52000045776367,58.52000045776367,170229,0.0,0.0
2006-10-11 00:00:00-04:00,58.52000045776367,59.099998474121094,57.369998931884766,57.59000015258789,57.59000015258789,180440,0.0,0.0
2006-10-12 00:00:00-04:00,57.400001525878906,58.470001220703125,57.220001220703125,57.86000061035156,57.86000061035156,162865,0.0,0.0
2006-10-13 00:00:00-04:00,58.34000015258789,59.459999084472656,58.060001373291016,58.56999969482422,58.56999969482422,127404,0.0,0.0
2006-10-16 00:00:00-04:00,58.86000061035156,60.119998931884766,58.060001373291016,59.939998626708984,59.939998626708984,139797,0.0,0.0
2006-10-17 00:00:00-04:00,60.04999923706055,60.540000915527344,58.650001525878906,58.93000030517578,58.93000030517578,171709,0.0,0.0
2006-10-18 00:00:00-04:00,59.099998474121094,59.5,57.349998474121094,57.650001525878906,57.650001525878906,130289,0.0,0.0
2006-10-19 00:00:00-04:00,57.720001220703125,58.95000076293945,57.45000076293945,58.5,58.5,104797,0.0,0.0
2006-10-20 00:00:00-04:00,58.61000061035156,59.400001525878906,56.54999923706055,56.81999969482422,56.81999969482422,185243,0.0,0.0
2006-10-23 00:00:00-04:00,59.43000030517578,59.470001220703125,58.119998931884766,58.810001373291016,58.810001373291016,149818,0.0,0.0
2006-10-24 00:00:00-04:00,58.88999938964844,59.70000076293945,58.41999816894531,59.349998474121094,59.349998474121094,132908,0.0,0.0
2006-10-25 00:00:00-04:00,59.5,61.650001525878906,59.22999954223633,61.400001525878906,61.400001525878906,190639,0.0,0.0
2006-10-26 00:00:00-04:00,61.58000183105469,61.790000915527344,60.099998474121094,60.36000061035156,60.36000061035156,165972,0.0,0.0
2006-10-27 00:00:00-04:00,60.29999923706055,61.0,59.849998474121094,60.75,60.75,149482,0.0,0.0
2006-10-30 00:00:00-05:00,60.75,61.04999923706055,58.220001220703125,58.36000061035156,58.36000061035156,168398,0.0,0.0
2006-10-31 00:00:00-05:00,58.40999984741211,58.79999923706055,57.04999923706055,58.72999954223633,58.72999954223633,211035,0.0,0.0
2006-11-01 00:00:00-05:00,58.599998474121094,59.45000076293945,57.79999923706055,58.709999084472656,58.709999084472656,181844,0.0,0.0
2006-11-02 00:00:00-05:00,58.599998474121094,58.959999084472656,57.599998474121094,57.880001068115234,57.880001068115234,183137,0.0,0.0
2006-11-03 00:00:00-05:00,57.86000061035156,59.349998474121094,57.77000045776367,59.13999938964844,59.13999938964844,169658,0.0,0.0
2006-11-06 00:00:00-05:00,59.150001525878906,60.560001373291016,58.5,60.02000045776367,60.02000045776367,193570,0.0,0.0
2006-11-07 00:00:00-05:00,60.119998931884766,60.20000076293945,58.88999938964844,58.93000030517578,58.93000030517578,237073,0.0,0.0
2006-11-08 00:00:00-05:00,59.15999984741211,60.29999923706055,58.880001068115234,59.83000183105469,59.83000183105469,242868,0.0,0.0
2006-11-09 00:00:00-05:00,60.0,61.33000183105469,59.900001525878906,61.15999984741211,61.15999984741211,230433,0.0,0.0
2006-11-10 00:00:00-05:00,61.029998779296875,61.16999816894531,59.45000076293945,59.59000015258789,59.59000015258789,195450,0.0,0.0
2006-11-13 00:00:00-05:00,59.599998474121094,59.91999816894531,58.25,58.58000183105469,58.58000183105469,220010,0.0,0.0
2006-11-14 00:00:00-05:00,58.599998474121094,59.150001525878906,58.150001525878906,58.279998779296875,58.279998779296875,242605,0.0,0.0
2006-11-15 00:00:00-05:00,58.45000076293945,59.400001525878906,58.29999923706055,58.7599983215332,58.7599983215332,188951,0.0,0.0
2006-11-16 00:00:00-05:00,58.77000045776367,59.31999969482422,55.91999816894531,56.2599983215332,56.2599983215332,177342,0.0,0.0
2006-11-17 00:00:00-05:00,56.25,56.47999954223633,54.86000061035156,55.810001373291016,55.810001373291016,165139,0.0,0.0
2006-11-20 00:00:00-05:00,58.72999954223633,59.040000915527344,57.970001220703125,58.79999923706055,58.79999923706055,142502,0.0,0.0
2006-11-21 00:00:00-05:00,58.959999084472656,60.400001525878906,58.61000061035156,60.16999816894531,60.16999816894531,145381,0.0,0.0
2006-11-22 00:00:00-05:00,60.04999923706055,60.349998474121094,58.349998474121094,59.2400016784668,59.2400016784668,26255,0.0,0.0
2006-11-27 00:00:00-05:00,59.88999938964844,60.439998626708984,59.2599983215332,60.31999969482422,60.31999969482422,143843,0.0,0.0
2006-11-28 00:00:00-05:00,60.400001525878906,61.20000076293945,60.20000076293945,60.9900016784668,60.9900016784668,151496,0.0,0.0
2006-11-29 00:00:00-05:00,60.9900016784668,62.540000915527344,60.95000076293945,62.459999084472656,62.459999084472656,215398,0.0,0.0
2006-11-30 00:00:00-05:00,62.31999969482422,63.79999923706055,62.20000076293945,63.130001068115234,63.130001068115234,220010,0.0,0.0
2006-12-01 00:00:00-05:00,62.849998474121094,63.70000076293945,62.2400016784668,63.43000030517578,63.43000030517578,176603,0.0,0.0
2006-12-04 00:00:00-05:00,63.810001373291016,63.81999969482422,61.900001525878906,62.439998626708984,62.439998626708984,162006,0.0,0.0
2006-12-05 00:00:00-05:00,62.41999816894531,63.25,61.529998779296875,62.43000030517578,62.43000030517578,227430,0.0,0.0
2006-12-06 00:00:00-05:00,62.41999816894531,63.0099983215332,61.84000015258789,62.189998626708984,62.189998626708984,221144,0.0,0.0
2006-12-07 00:00:00-05:00,62.310001373291016,62.7599983215332,61.54999923706055,62.4900016784668,62.4900016784668,255423,0.0,0.0
2006-12-08 00:00:00-05:00,62.75,63.650001525878906,61.95000076293945,62.029998779296875,62.029998779296875,217504,0.0,0.0
2006-12-11 00:00:00-05:00,62.209999084472656,62.25,61.04999923706055,61.220001220703125,61.220001220703125,197111,0.0,0.0
2006-12-12 00:00:00-05:00,61.29999923706055,62.0099983215332,60.650001525878906,61.02000045776367,61.02000045776367,210421,0.0,0.0
2006-12-13 00:00:00-05:00,60.970001220703125,61.849998474121094,60.7400016784668,61.369998931884766,61.369998931884766,215432,0.0,0.0
2006-12-14 00:00:00-05:00,61.52000045776367,62.79999923706055,61.40999984741211,62.5099983215332,62.5099983215332,186372,0.0,0.0
2006-12-15 00:00:00-05:00,62.52000045776367,63.5,62.279998779296875,63.43000030517578,63.43000030517578,114365,0.0,0.0
2006-12-18 00:00:00-05:00,63.20000076293945,63.5,62.06999969482422,62.209999084472656,62.209999084472656,139755,0.0,0.0
2006-12-19 00:00:00-05:00,62.189998626708984,63.45000076293945,61.650001525878906,63.150001525878906,63.150001525878906,170757,0.0,0.0
2006-12-20 00:00:00-05:00,63.5,64.1500015258789,63.18000030517578,63.720001220703125,63.720001220703125,179708,0.0,0.0
2006-12-21 00:00:00-05:00,63.58000183105469,63.59000015258789,62.29999923706055,62.65999984741211,62.65999984741211,142107,0.0,0.0
2006-12-22 00:00:00-05:00,62.66999816894531,63.09000015258789,62.099998474121094,62.40999984741211,62.40999984741211,80124,0.0,0.0
2006-12-26 00:00:00-05:00,62.439998626708984,63.20000076293945,60.5,61.099998474121094,61.099998474121094,121339,0.0,0.0
2006-12-27 00:00:00-05:00,60.90999984741211,61.34000015258789,60.25,60.34000015258789,60.34000015258789,108794,0.0,0.0
2006-12-28 00:00:00-05:00,60.40999984741211,60.849998474121094,60.04999923706055,60.529998779296875,60.529998779296875,111098,0.0,0.0
2006-12-29 00:00:00-05:00,60.5,61.20000076293945,59.900001525878906,61.04999923706055,61.04999923706055,105641,0.0,0.0
2007-01-02 00:00:00-05:00,60.97999954223633,61.54999923706055,60.40999984741211,61.04999923706055,61.04999923706055,41686,0.0,0.0
2007-01-03 00:00:00-05:00,60.95000076293945,60.970001220703125,57.720001220703125,58.31999969482422,58.31999969482422,248547,0.0,0.0
2007-01-04 00:00:00-05:00,58.349998474121094,58.58000183105469,55.38999938964844,55.59000015258789,55.59000015258789,324010,0.0,0.0
2007-01-05 00:00:00-05:00,55.40999984741211,56.400001525878906,54.900001525878906,56.310001373291016,56.310001373291016,250130,0.0,0.0
2007-01-08 00:00:00-05:00,56.2400016784668,57.720001220703125,55.099998474121094,56.09000015258789,56.09000015258789,298727,0.0,0.0
2007-01-09 00:00:00-05:00,56.119998931884766,56.20000076293945,53.880001068115234,55.63999938964844,55.63999938964844,333330,0.0,0.0
2007-01-10 00:00:00-05:00,55.75,55.810001373291016,53.439998626708984,54.02000045776367,54.02000045776367,282508,0.0,0.0
2007-01-11 00:00:00-05:00,53.59000015258789,54.72999954223633,51.79999923706055,51.880001068115234,51.880001068115234,341657,0.0,0.0
2007-01-12 00:00:00-05:00,52.06999969482422,53.11000061035156,51.560001373291016,52.9900016784668,52.9900016784668,317900,0.0,0.0
2007-01-16 00:00:00-05:00,52.939998626708984,53.54999923706055,50.529998779296875,51.209999084472656,51.209999084472656,276095,0.0,0.0
2007-01-17 00:00:00-05:00,51.20000076293945,52.400001525878906,50.279998779296875,52.2400016784668,52.2400016784668,244372,0.0,0.0
2007-01-18 00:00:00-05:00,52.400001525878906,52.689998626708984,49.900001525878906,50.47999954223633,50.47999954223633,167275,0.0,0.0
2007-01-19 00:00:00-05:00,50.470001220703125,52.04999923706055,50.119998931884766,51.9900016784668,51.9900016784668,118596,0.0,0.0
2007-01-22 00:00:00-05:00,52.09000015258789,53.439998626708984,50.79999923706055,51.130001068115234,51.130001068115234,268288,0.0,0.0
2007-01-23 00:00:00-05:00,52.63999938964844,55.150001525878906,52.40999984741211,55.040000915527344,55.040000915527344,243676,0.0,0.0
2007-01-24 00:00:00-05:00,54.970001220703125,55.45000076293945,53.65999984741211,55.369998931884766,55.369998931884766,250596,0.0,0.0
2007-01-25 00:00:00-05:00,55.38999938964844,55.900001525878906,54.099998474121094,54.22999954223633,54.22999954223633,214449,0.0,0.0
2007-01-26 00:00:00-05:00,54.33000183105469,55.58000183105469,54.20000076293945,55.41999816894531,55.41999816894531,167981,0.0,0.0
2007-01-29 00:00:00-05:00,55.630001068115234,55.959999084472656,53.75,54.0099983215332,54.0099983215332,209141,0.0,0.0
2007-01-30 00:00:00-05:00,53.869998931884766,57.04999923706055,53.81999969482422,56.970001220703125,56.970001220703125,279880,0.0,0.0
2007-01-31 00:00:00-05:00,56.900001525878906,58.25,55.75,58.13999938964844,58.13999938964844,315015,0.0,0.0
2007-02-01 00:00:00-05:00,57.88999938964844,58.86000061035156,57.099998474121094,57.29999923706055,57.29999923706055,282637,0.0,0.0
2007-02-02 00:00:00-05:00,57.38999938964844,59.25,57.04999923706055,59.02000045776367,59.02000045776367,213512,0.0,0.0
2007-02-05 00:00:00-05:00,59.25,59.95000076293945,58.459999084472656,58.7400016784668,58.7400016784668,251449,0.0,0.0
2007-02-06 00:00:00-05:00,58.900001525878906,59.9900016784668,58.5,58.880001068115234,58.880001068115234,276430,0.0,0.0
2007-02-07 00:00:00-05:00,59.119998931884766,59.849998474121094,57.25,57.709999084472656,57.709999084472656,335594,0.0,0.0
2007-02-08 00:00:00-05:00,57.72999954223633,59.869998931884766,57.29999923706055,59.709999084472656,59.709999084472656,301777,0.0,0.0
2007-02-09 00:00:00-05:00,59.779998779296875,60.79999923706055,59.29999923706055,59.88999938964844,59.88999938964844,316792,0.0,0.0
2007-02-12 00:00:00-05:00,59.68000030517578,59.7599983215332,57.380001068115234,57.810001373291016,57.810001373291016,277173,0.0,0.0
2007-02-13 00:00:00-05:00,57.61000061035156,59.599998474121094,57.2400016784668,59.060001373291016,59.060001373291016,266256,0.0,0.0
2007-02-14 00:00:00-05:00,59.029998779296875,59.2599983215332,57.5,58.0,58.0,254613,0.0,0.0
2007-02-15 00:00:00-05:00,58.029998779296875,58.5099983215332,56.619998931884766,57.9900016784668,57.9900016784668,213963,0.0,0.0
2007-02-16 00:00:00-05:00,58.040000915527344,59.45000076293945,57.59000015258789,59.38999938964844,59.38999938964844,213963,0.0,0.0
2007-02-20 00:00:00-05:00,58.869998931884766,59.25,57.31999969482422,58.06999969482422,58.06999969482422,236649,0.0,0.0
2007-02-21 00:00:00-05:00,58.88999938964844,60.630001068115234,58.06999969482422,60.06999969482422,60.06999969482422,243533,0.0,0.0
2007-02-22 00:00:00-05:00,60.130001068115234,61.25,59.61000061035156,60.95000076293945,60.95000076293945,259092,0.0,0.0
2007-02-23 00:00:00-05:00,60.720001220703125,61.79999923706055,60.5,61.13999938964844,61.13999938964844,261829,0.0,0.0
2007-02-26 00:00:00-05:00,60.880001068115234,61.75,60.45000076293945,61.38999938964844,61.38999938964844,203506,0.0,0.0
2007-02-27 00:00:00-05:00,61.459999084472656,62.25,60.060001373291016,61.459999084472656,61.459999084472656,291700,0.0,0.0
2007-02-28 00:00:00-05:00,60.279998779296875,62.099998474121094,59.91999816894531,61.790000915527344,61.790000915527344,270667,0.0,0.0
2007-03-01 00:00:00-05:00,61.81999969482422,62.4900016784668,60.79999923706055,62.0,62.0,242342,0.0,0.0
2007-03-02 00:00:00-05:00,61.84000015258789,62.400001525878906,61.15999984741211,61.63999938964844,61.63999938964844,178215,0.0,0.0
2007-03-05 00:00:00-05:00,61.29999923706055,61.29999923706055,59.54999923706055,60.06999969482422,60.06999969482422,230675,0.0,0.0
2007-03-06 00:00:00-05:00,59.88999938964844,60.79999923706055,59.650001525878906,60.689998626708984,60.689998626708984,223855,0.0,0.0
2007-03-07 00:00:00-05:00,60.790000915527344,62.099998474121094,60.63999938964844,61.81999969482422,61.81999969482422,253462,0.0,0.0
2007-03-08 00:00:00-05:00,61.7400016784668,62.29999923706055,61.20000076293945,61.63999938964844,61.63999938964844,239556,0.0,0.0
2007-03-09 00:00:00-05:00,61.709999084472656,61.83000183105469,59.869998931884766,60.04999923706055,60.04999923706055,248690,0.0,0.0
2007-03-12 00:00:00-04:00,59.959999084472656,59.959999084472656,58.599998474121094,58.90999984741211,58.90999984741211,256103,0.0,0.0
2007-03-13 00:00:00-04:00,59.0099983215332,59.95000076293945,57.75,57.93000030517578,57.93000030517578,291848,0.0,0.0
2007-03-14 00:00:00-04:00,58.16999816894531,58.439998626708984,57.29999923706055,58.15999984741211,58.15999984741211,226839,0.0,0.0
2007-03-15 00:00:00-04:00,58.20000076293945,58.63999938964844,57.400001525878906,57.54999923706055,57.54999923706055,197137,0.0,0.0
2007-03-16 00:00:00-04:00,57.529998779296875,58.290000915527344,56.16999816894531,57.11000061035156,57.11000061035156,149055,0.0,0.0
2007-03-19 00:00:00-04:00,57.11000061035156,57.599998474121094,56.29999923706055,56.59000015258789,56.59000015258789,114242,0.0,0.0
2007-03-20 00:00:00-04:00,56.66999816894531,57.58000183105469,56.099998474121094,56.72999954223633,56.72999954223633,234310,0.0,0.0
2007-03-21 00:00:00-04:00,59.650001525878906,60.130001068115234,59.209999084472656,59.61000061035156,59.61000061035156,199403,0.0,0.0
2007-03-22 00:00:00-04:00,60.02000045776367,62.04999923706055,59.95000076293945,61.689998626708984,61.689998626708984,236870,0.0,0.0
2007-03-23 00:00:00-04:00,61.970001220703125,62.650001525878906,61.25,62.279998779296875,62.279998779296875,210693,0.0,0.0
2007-03-26 00:00:00-04:00,62.34000015258789,63.29999923706055,62.34000015258789,62.90999984741211,62.90999984741211,229559,0.0,0.0
2007-03-27 00:00:00-04:00,62.83000183105469,68.08999633789062,62.2400016784668,62.93000030517578,62.93000030517578,191030,0.0,0.0
2007-03-28 00:00:00-04:00,64.4000015258789,64.95999908447266,63.36000061035156,64.08000183105469,64.08000183105469,245554,0.0,0.0
2007-03-29 00:00:00-04:00,64.02999877929688,66.5,63.5,66.02999877929688,66.02999877929688,301254,0.0,0.0
2007-03-30 00:00:00-04:00,66.05000305175781,66.77999877929688,65.51000213623047,65.87000274658203,65.87000274658203,247788,0.0,0.0
2007-04-02 00:00:00-04:00,65.69999694824219,66.69000244140625,65.08000183105469,65.94000244140625,65.94000244140625,208921,0.0,0.0
2007-04-03 00:00:00-04:00,65.80000305175781,65.94000244140625,63.959999084472656,64.63999938964844,64.63999938964844,200459,0.0,0.0
2007-04-04 00:00:00-04:00,64.5199966430664,65.08999633789062,63.560001373291016,64.37999725341797,64.37999725341797,254552,0.0,0.0
2007-04-05 00:00:00-04:00,64.38999938964844,64.94000244140625,63.599998474121094,64.27999877929688,64.27999877929688,203939,0.0,0.0
2007-04-09 00:00:00-04:00,63.849998474121094,64.36000061035156,61.349998474121094,61.5099983215332,61.5099983215332,274016,0.0,0.0
2007-04-10 00:00:00-04:00,61.720001220703125,62.279998779296875,61.349998474121094,61.88999938964844,61.88999938964844,241522,0.0,0.0
2007-04-11 00:00:00-04:00,61.810001373291016,62.560001373291016,61.529998779296875,62.0099983215332,62.0099983215332,248043,0.0,0.0
2007-04-12 00:00:00-04:00,61.91999816894531,63.959999084472656,61.86000061035156,63.849998474121094,63.849998474121094,269305,0.0,0.0
2007-04-13 00:00:00-04:00,63.900001525878906,64.58000183105469,63.380001068115234,63.630001068115234,63.630001068115234,229094,0.0,0.0
2007-04-16 00:00:00-04:00,63.40999984741211,64.20999908447266,62.5,63.61000061035156,63.61000061035156,231803,0.0,0.0
2007-04-17 00:00:00-04:00,63.599998474121094,64.63999938964844,63.04999923706055,63.099998474121094,63.099998474121094,217730,0.0,0.0
2007-04-18 00:00:00-04:00,63.25,63.40999984741211,62.400001525878906,63.130001068115234,63.130001068115234,118227,0.0,0.0
2007-04-19 00:00:00-04:00,62.9900016784668,63.27000045776367,61.34000015258789,61.83000183105469,61.83000183105469,84607,0.0,0.0
2007-04-20 00:00:00-04:00,61.790000915527344,63.599998474121094,61.77000045776367,63.380001068115234,63.380001068115234,170314,0.0,0.0
2007-04-23 00:00:00-04:00,64.11000061035156,65.95999908447266,63.70000076293945,65.88999938964844,65.88999938964844,190337,0.0,0.0
2007-04-24 00:00:00-04:00,65.75,66.30000305175781,64.0999984741211,64.58000183105469,64.58000183105469,253742,0.0,0.0
2007-04-25 00:00:00-04:00,64.61000061035156,65.91999816894531,64.5199966430664,65.83999633789062,65.83999633789062,199322,0.0,0.0
2007-04-26 00:00:00-04:00,65.68000030517578,66.4000015258789,64.81999969482422,65.05999755859375,65.05999755859375,213017,0.0,0.0
2007-04-27 00:00:00-04:00,65.30000305175781,66.69999694824219,64.58000183105469,66.45999908447266,66.45999908447266,218282,0.0,0.0
2007-04-30 00:00:00-04:00,66.36000061035156,66.6500015258789,65.52999877929688,65.70999908447266,65.70999908447266,225414,0.0,0.0
2007-05-01 00:00:00-04:00,65.66000366210938,66.1500015258789,64.1500015258789,64.4000015258789,64.4000015258789,263825,0.0,0.0
2007-05-02 00:00:00-04:00,64.43000030517578,64.66999816894531,63.04999923706055,63.68000030517578,63.68000030517578,239556,0.0,0.0
2007-05-03 00:00:00-04:00,63.47999954223633,64.08999633789062,62.7400016784668,63.189998626708984,63.189998626708984,213561,0.0,0.0
2007-05-04 00:00:00-04:00,63.25,63.439998626708984,61.560001373291016,61.93000030517578,61.93000030517578,232525,0.0,0.0
2007-05-07 00:00:00-04:00,61.709999084472656,62.060001373291016,60.849998474121094,61.470001220703125,61.470001220703125,248499,0.0,0.0
2007-05-08 00:00:00-04:00,61.63999938964844,62.58000183105469,61.209999084472656,62.2599983215332,62.2599983215332,277666,0.0,0.0
2007-05-09 00:00:00-04:00,62.18000030517578,62.47999954223633,60.68000030517578,61.54999923706055,61.54999923706055,275338,0.0,0.0
2007-05-10 00:00:00-04:00,61.56999969482422,62.5,61.380001068115234,61.810001373291016,61.810001373291016,256968,0.0,0.0
2007-05-11 00:00:00-04:00,61.88999938964844,62.560001373291016,61.68000030517578,62.369998931884766,62.369998931884766,216920,0.0,0.0
2007-05-14 00:00:00-04:00,62.43000030517578,63.06999969482422,62.13999938964844,62.459999084472656,62.459999084472656,200433,0.0,0.0
2007-05-15 00:00:00-04:00,62.540000915527344,63.29999923706055,62.06999969482422,63.16999816894531,63.16999816894531,185334,0.0,0.0
2007-05-16 00:00:00-04:00,63.150001525878906,63.29999923706055,61.900001525878906,62.54999923706055,62.54999923706055,216160,0.0,0.0
2007-05-17 00:00:00-04:00,62.619998931884766,65.08999633789062,62.47999954223633,64.86000061035156,64.86000061035156,267955,0.0,0.0
2007-05-18 00:00:00-04:00,64.91999816894531,65.63999938964844,64.56999969482422,64.94000244140625,64.94000244140625,173061,0.0,0.0
2007-05-21 00:00:00-04:00,64.94999694824219,66.37999725341797,64.44999694824219,66.2699966430664,66.2699966430664,114928,0.0,0.0
2007-05-22 00:00:00-04:00,66.2699966430664,66.3499984741211,64.80000305175781,64.97000122070312,64.97000122070312,201705,0.0,0.0
2007-05-23 00:00:00-04:00,65.61000061035156,66.19999694824219,65.05000305175781,65.7699966430664,65.7699966430664,230829,0.0,0.0
2007-05-24 00:00:00-04:00,65.72000122070312,66.1500015258789,63.81999969482422,64.18000030517578,64.18000030517578,212993,0.0,0.0
2007-05-25 00:00:00-04:00,64.4800033569336,65.30000305175781,64.20999908447266,65.19999694824219,65.19999694824219,144492,0.0,0.0
2007-05-29 00:00:00-04:00,64.9800033569336,65.23999786376953,62.540000915527344,63.150001525878906,63.150001525878906,221016,0.0,0.0
2007-05-30 00:00:00-04:00,63.2599983215332,63.869998931884766,62.880001068115234,63.4900016784668,63.4900016784668,215024,0.0,0.0
2007-05-31 00:00:00-04:00,63.310001373291016,64.2699966430664,62.43000030517578,64.01000213623047,64.01000213623047,275955,0.0,0.0
2007-06-01 00:00:00-04:00,64.2300033569336,65.25,63.79999923706055,65.08000183105469,65.08000183105469,225803,0.0,0.0
2007-06-04 00:00:00-04:00,64.87000274658203,66.4800033569336,64.52999877929688,66.20999908447266,66.20999908447266,228630,0.0,0.0
2007-06-05 00:00:00-04:00,66.05000305175781,66.19999694824219,65.2300033569336,65.61000061035156,65.61000061035156,200804,0.0,0.0
2007-06-06 00:00:00-04:00,65.66999816894531,66.30999755859375,65.20999908447266,65.95999908447266,65.95999908447266,222155,0.0,0.0
2007-06-07 00:00:00-04:00,65.9000015258789,67.41999816894531,65.81999969482422,66.93000030517578,66.93000030517578,275768,0.0,0.0
2007-06-08 00:00:00-04:00,66.69999694824219,66.83000183105469,64.55999755859375,64.76000213623047,64.76000213623047,284370,0.0,0.0
2007-06-11 00:00:00-04:00,64.69999694824219,66.06999969482422,64.5199966430664,65.97000122070312,65.97000122070312,234653,0.0,0.0
2007-06-12 00:00:00-04:00,65.87999725341797,66.08000183105469,64.87000274658203,65.3499984741211,65.3499984741211,187698,0.0,0.0
2007-06-13 00:00:00-04:00,65.22000122070312,66.4800033569336,64.9000015258789,66.26000213623047,66.26000213623047,231771,0.0,0.0
2007-06-14 00:00:00-04:00,66.02999877929688,67.88999938964844,65.94999694824219,67.6500015258789,67.6500015258789,228281,0.0,0.0
2007-06-15 00:00:00-04:00,67.69000244140625,68.30000305175781,67.23999786376953,68.0,68.0,194410,0.0,0.0
2007-06-18 00:00:00-04:00,68.12999725341797,69.1500015258789,67.4000015258789,69.08999633789062,69.08999633789062,145142,0.0,0.0
2007-06-19 00:00:00-04:00,69.01000213623047,69.55999755859375,68.4000015258789,69.0999984741211,69.0999984741211,127212,0.0,0.0
2007-06-20 00:00:00-04:00,69.0199966430664,69.16999816894531,67.29000091552734,68.19000244140625,68.19000244140625,257224,0.0,0.0
2007-06-21 00:00:00-04:00,68.69999694824219,69.87999725341797,68.27999877929688,68.6500015258789,68.6500015258789,228408,0.0,0.0
2007-06-22 00:00:00-04:00,68.66000366210938,69.5,68.16999816894531,69.13999938964844,69.13999938964844,191213,0.0,0.0
2007-06-25 00:00:00-04:00,68.8499984741211,69.44999694824219,67.55000305175781,69.18000030517578,69.18000030517578,240247,0.0,0.0
2007-06-26 00:00:00-04:00,69.0199966430664,69.19000244140625,67.5999984741211,67.7699966430664,67.7699966430664,199705,0.0,0.0
2007-06-27 00:00:00-04:00,67.83000183105469,69.36000061035156,67.06999969482422,68.97000122070312,68.97000122070312,259461,0.0,0.0
2007-06-28 00:00:00-04:00,69.0,70.5199966430664,68.91999816894531,69.56999969482422,69.56999969482422,261461,0.0,0.0
2007-06-29 00:00:00-04:00,70.0999984741211,71.05999755859375,69.45999908447266,70.68000030517578,70.68000030517578,200610,0.0,0.0
2007-07-02 00:00:00-04:00,70.5199966430664,71.33999633789062,69.56999969482422,71.08999633789062,71.08999633789062,217108,0.0,0.0
2007-07-03 00:00:00-04:00,71.27999877929688,71.48999786376953,70.69999694824219,71.41000366210938,71.41000366210938,217108,0.0,0.0
2007-07-05 00:00:00-04:00,71.25,72.3499984741211,70.80000305175781,71.80999755859375,71.80999755859375,226307,0.0,0.0
2007-07-06 00:00:00-04:00,71.80000305175781,72.94000244140625,71.55999755859375,72.80999755859375,72.80999755859375,219298,0.0,0.0
2007-07-09 00:00:00-04:00,72.75,73.0,71.80999755859375,72.19000244140625,72.19000244140625,227743,0.0,0.0
2007-07-10 00:00:00-04:00,72.05000305175781,73.08000183105469,71.5999984741211,72.80999755859375,72.80999755859375,214253,0.0,0.0
2007-07-11 00:00:00-04:00,72.61000061035156,73.02999877929688,72.08000183105469,72.55999755859375,72.55999755859375,207520,0.0,0.0
2007-07-12 00:00:00-04:00,72.44999694824219,73.80000305175781,71.91999816894531,72.5,72.5,250479,0.0,0.0
2007-07-13 00:00:00-04:00,72.72000122070312,74.01000213623047,72.26000213623047,73.93000030517578,73.93000030517578,243393,0.0,0.0
2007-07-16 00:00:00-04:00,74.01000213623047,74.5,73.62999725341797,74.1500015258789,74.1500015258789,203487,0.0,0.0
2007-07-17 00:00:00-04:00,74.27999877929688,75.3499984741211,73.5,74.0199966430664,74.0199966430664,262637,0.0,0.0
2007-07-18 00:00:00-04:00,74.20999908447266,75.27999877929688,73.9000015258789,75.05000305175781,75.05000305175781,172324,0.0,0.0
2007-07-19 00:00:00-04:00,75.06999969482422,76.0,74.62999725341797,75.91999816894531,75.91999816894531,126815,0.0,0.0
2007-07-20 00:00:00-04:00,75.95999908447266,76.12999725341797,75.16000366210938,75.56999969482422,75.56999969482422,173789,0.0,0.0
2007-07-23 00:00:00-04:00,75.69000244140625,75.69000244140625,74.44000244140625,74.88999938964844,74.88999938964844,166780,0.0,0.0
2007-07-24 00:00:00-04:00,74.88999938964844,74.93000030517578,72.91000366210938,73.55999755859375,73.55999755859375,243495,0.0,0.0
2007-07-25 00:00:00-04:00,73.3499984741211,76.37999725341797,73.0999984741211,75.87999725341797,75.87999725341797,216078,0.0,0.0
2007-07-26 00:00:00-04:00,76.30999755859375,77.23999786376953,74.5999984741211,74.94999694824219,74.94999694824219,269575,0.0,0.0
2007-07-27 00:00:00-04:00,75.05000305175781,77.12000274658203,74.69999694824219,77.0199966430664,77.0199966430664,216573,0.0,0.0
2007-07-30 00:00:00-04:00,76.94999694824219,77.33000183105469,76.05000305175781,76.83000183105469,76.83000183105469,189456,0.0,0.0
2007-07-31 00:00:00-04:00,76.69999694824219,78.27999877929688,76.5999984741211,78.20999908447266,78.20999908447266,196464,0.0,0.0
2007-08-01 00:00:00-04:00,77.94000244140625,78.7699966430664,76.08999633789062,76.52999877929688,76.52999877929688,306683,0.0,0.0
2007-08-02 00:00:00-04:00,76.73999786376953,77.44000244140625,75.5199966430664,76.86000061035156,76.86000061035156,214006,0.0,0.0
2007-08-03 00:00:00-04:00,76.88999938964844,77.36000061035156,75.04000091552734,75.4800033569336,75.4800033569336,233021,0.0,0.0
2007-08-06 00:00:00-04:00,75.04000091552734,75.0999984741211,71.5999984741211,72.05999755859375,72.05999755859375,292987,0.0,0.0
2007-08-07 00:00:00-04:00,72.05999755859375,72.62000274658203,71.13999938964844,72.41999816894531,72.41999816894531,284128,0.0,0.0
2007-08-08 00:00:00-04:00,72.37999725341797,73.19999694824219,71.8499984741211,72.1500015258789,72.1500015258789,263747,0.0,0.0
2007-08-09 00:00:00-04:00,72.2699966430664,72.4000015258789,70.5,71.58999633789062,71.58999633789062,269865,0.0,0.0
2007-08-10 00:00:00-04:00,71.58999633789062,71.69000244140625,70.0999984741211,71.47000122070312,71.47000122070312,226674,0.0,0.0
2007-08-13 00:00:00-04:00,71.47000122070312,73.19000244140625,71.12000274658203,71.62000274658203,71.62000274658203,245898,0.0,0.0
2007-08-14 00:00:00-04:00,71.55000305175781,72.7699966430664,71.36000061035156,72.37999725341797,72.37999725341797,231544,0.0,0.0
2007-08-15 00:00:00-04:00,72.69000244140625,74.2300033569336,72.31999969482422,73.33000183105469,73.33000183105469,280131,0.0,0.0
2007-08-16 00:00:00-04:00,73.13999938964844,73.13999938964844,70.0999984741211,71.0,71.0,293836,0.0,0.0
2007-08-17 00:00:00-04:00,71.66999816894531,72.54000091552734,71.0,71.9800033569336,71.9800033569336,170218,0.0,0.0
2007-08-20 00:00:00-04:00,71.7699966430664,71.7699966430664,70.05000305175781,71.12000274658203,71.12000274658203,138081,0.0,0.0
2007-08-21 00:00:00-04:00,70.9000015258789,71.5,68.76000213623047,69.47000122070312,69.47000122070312,248510,0.0,0.0
2007-08-22 00:00:00-04:00,69.63999938964844,70.30000305175781,68.62999725341797,69.26000213623047,69.26000213623047,207894,0.0,0.0
2007-08-23 00:00:00-04:00,69.3499984741211,70.08000183105469,69.02999877929688,69.83000183105469,69.83000183105469,170980,0.0,0.0
2007-08-24 00:00:00-04:00,70.0199966430664,71.3499984741211,69.5199966430664,71.08999633789062,71.08999633789062,164270,0.0,0.0
2007-08-27 00:00:00-04:00,71.04000091552734,72.13999938964844,70.19999694824219,71.97000122070312,71.97000122070312,186005,0.0,0.0
2007-08-28 00:00:00-04:00,72.12000274658203,72.25,71.19999694824219,71.7300033569336,71.7300033569336,181538,0.0,0.0
2007-08-29 00:00:00-04:00,71.58000183105469,73.63999938964844,71.41000366210938,73.51000213623047,73.51000213623047,213070,0.0,0.0
2007-08-30 00:00:00-04:00,73.5,73.95999908447266,72.75,73.36000061035156,73.36000061035156,180828,0.0,0.0
2007-08-31 00:00:00-04:00,73.5999984741211,74.44000244140625,73.4000015258789,74.04000091552734,74.04000091552734,180828,0.0,0.0
2007-09-04 00:00:00-04:00,73.9000015258789,75.25,73.4800033569336,75.08000183105469,75.08000183105469,221913,0.0,0.0
2007-09-05 00:00:00-04:00,75.12000274658203,75.91999816894531,74.75,75.7300033569336,75.7300033569336,226377,0.0,0.0
2007-09-06 00:00:00-04:00,75.87999725341797,77.43000030517578,75.33000183105469,76.30000305175781,76.30000305175781,330624,0.0,0.0
2007-09-07 00:00:00-04:00,76.1500015258789,77.0,75.62999725341797,76.69999694824219,76.69999694824219,222964,0.0,0.0
2007-09-10 00:00:00-04:00,76.45999908447266,78.47000122070312,75.5199966430664,77.48999786376953,77.48999786376953,296680,0.0,0.0
2007-09-11 00:00:00-04:00,77.79000091552734,78.37000274658203,76.91999816894531,78.2300033569336,78.2300033569336,291803,0.0,0.0
2007-09-12 00:00:00-04:00,78.16000366210938,80.18000030517578,78.01000213623047,79.91000366210938,79.91000366210938,302927,0.0,0.0
2007-09-13 00:00:00-04:00,79.6500015258789,80.19999694824219,79.19000244140625,80.08999633789062,80.08999633789062,237513,0.0,0.0
2007-09-14 00:00:00-04:00,79.91999816894531,80.36000061035156,78.75,79.0999984741211,79.0999984741211,257062,0.0,0.0
2007-09-17 00:00:00-04:00,79.02999877929688,80.91999816894531,78.25,80.56999969482422,80.56999969482422,270760,0.0,0.0
2007-09-18 00:00:00-04:00,80.86000061035156,82.37999725341797,80.2300033569336,81.51000213623047,81.51000213623047,237631,0.0,0.0
2007-09-19 00:00:00-04:00,82.16999816894531,82.51000213623047,80.87000274658203,81.93000030517578,81.93000030517578,203173,0.0,0.0
2007-09-20 00:00:00-04:00,81.7300033569336,83.9000015258789,81.61000061035156,83.31999969482422,83.31999969482422,232184,0.0,0.0
2007-09-21 00:00:00-04:00,81.77999877929688,82.4000015258789,80.55000305175781,81.62000274658203,81.62000274658203,225621,0.0,0.0
2007-09-24 00:00:00-04:00,81.36000061035156,81.5999984741211,80.37000274658203,80.94999694824219,80.94999694824219,200779,0.0,0.0
2007-09-25 00:00:00-04:00,80.61000061035156,80.62000274658203,78.95999908447266,79.52999877929688,79.52999877929688,249620,0.0,0.0
2007-09-26 00:00:00-04:00,79.31999969482422,80.81999969482422,78.44000244140625,80.30000305175781,80.30000305175781,342097,0.0,0.0
2007-09-27 00:00:00-04:00,80.62999725341797,83.08999633789062,80.5,82.87999725341797,82.87999725341797,292697,0.0,0.0
2007-09-28 00:00:00-04:00,83.25,83.76000213623047,81.38999938964844,81.66000366210938,81.66000366210938,294397,0.0,0.0
2007-10-01 00:00:00-04:00,81.75,82.0199966430664,79.44999694824219,80.23999786376953,80.23999786376953,269038,0.0,0.0
2007-10-02 00:00:00-04:00,80.22000122070312,80.43000030517578,78.87000274658203,80.05000305175781,80.05000305175781,219221,0.0,0.0
2007-10-03 00:00:00-04:00,80.2300033569336,80.87999725341797,79.56999969482422,79.94000244140625,79.94000244140625,227305,0.0,0.0
2007-10-04 00:00:00-04:00,79.68000030517578,81.75,78.91000366210938,81.44000244140625,81.44000244140625,252123,0.0,0.0
2007-10-05 00:00:00-04:00,81.4000015258789,81.68000030517578,80.51000213623047,81.22000122070312,81.22000122070312,230873,0.0,0.0
2007-10-08 00:00:00-04:00,81.11000061035156,81.11000061035156,78.3499984741211,79.0199966430664,79.0199966430664,253108,0.0,0.0
2007-10-09 00:00:00-04:00,79.26000213623047,81.0999984741211,78.38999938964844,80.26000213623047,80.26000213623047,324878,0.0,0.0
2007-10-10 00:00:00-04:00,80.22000122070312,81.3499984741211,79.72000122070312,81.30000305175781,81.30000305175781,264143,0.0,0.0
2007-10-11 00:00:00-04:00,81.31999969482422,83.66999816894531,81.25,83.08000183105469,83.08000183105469,289289,0.0,0.0
2007-10-12 00:00:00-04:00,82.87000274658203,84.05000305175781,82.69000244140625,83.69000244140625,83.69000244140625,205946,0.0,0.0
2007-10-15 00:00:00-04:00,83.91000366210938,86.70999908447266,83.5,86.12999725341797,86.12999725341797,238654,0.0,0.0
2007-10-16 00:00:00-04:00,86.5,88.19999694824219,86.12999725341797,87.61000061035156,87.61000061035156,340705,0.0,0.0
2007-10-17 00:00:00-04:00,87.5,89.0,86.91000366210938,87.4000015258789,87.4000015258789,323886,0.0,0.0
2007-10-18 00:00:00-04:00,87.0999984741211,89.77999877929688,87.0999984741211,89.47000122070312,89.47000122070312,195959,0.0,0.0
2007-10-19 00:00:00-04:00,89.73999786376953,90.06999969482422,87.86000061035156,88.5999984741211,88.5999984741211,176593,0.0,0.0
2007-10-22 00:00:00-04:00,88.86000061035156,88.86000061035156,86.16999816894531,87.55999755859375,87.55999755859375,310584,0.0,0.0
2007-10-23 00:00:00-04:00,85.7699966430664,86.79000091552734,84.81999969482422,85.2699966430664,85.2699966430664,262304,0.0,0.0
2007-10-24 00:00:00-04:00,85.16999816894531,87.79000091552734,84.68000030517578,87.0999984741211,87.0999984741211,296425,0.0,0.0
2007-10-25 00:00:00-04:00,87.62999725341797,90.5199966430664,87.54000091552734,90.45999908447266,90.45999908447266,282486,0.0,0.0
2007-10-26 00:00:00-04:00,90.36000061035156,92.22000122070312,90.19999694824219,91.86000061035156,91.86000061035156,318748,0.0,0.0
2007-10-29 00:00:00-04:00,91.72000122070312,93.80000305175781,91.5199966430664,93.52999877929688,93.52999877929688,279080,0.0,0.0
2007-10-30 00:00:00-04:00,93.66999816894531,93.68000030517578,89.52999877929688,90.37999725341797,90.37999725341797,300422,0.0,0.0
2007-10-31 00:00:00-04:00,89.72000122070312,95.27999877929688,88.91999816894531,94.52999877929688,94.52999877929688,402154,0.0,0.0
2007-11-01 00:00:00-04:00,95.1500015258789,96.23999786376953,92.05999755859375,93.48999786376953,93.48999786376953,349181,0.0,0.0
2007-11-02 00:00:00-04:00,93.6500015258789,96.02999877929688,93.05000305175781,95.93000030517578,95.93000030517578,254477,0.0,0.0
2007-11-05 00:00:00-05:00,95.91999816894531,96.12000274658203,93.72000122070312,93.9800033569336,93.9800033569336,279964,0.0,0.0
2007-11-06 00:00:00-05:00,94.45999908447266,97.0999984741211,94.41000366210938,96.69999694824219,96.69999694824219,302215,0.0,0.0
2007-11-07 00:00:00-05:00,96.83000183105469,98.63999938964844,94.62000274658203,96.37000274658203,96.37000274658203,448361,0.0,0.0
2007-11-08 00:00:00-05:00,95.83999633789062,97.69999694824219,94.93000030517578,95.45999908447266,95.45999908447266,347189,0.0,0.0
2007-11-09 00:00:00-05:00,95.91000366210938,96.68000030517578,94.54000091552734,96.31999969482422,96.31999969482422,329488,0.0,0.0
2007-11-12 00:00:00-05:00,96.01000213623047,96.3499984741211,93.54000091552734,94.62000274658203,94.62000274658203,317037,0.0,0.0
2007-11-13 00:00:00-05:00,93.58999633789062,94.69999694824219,90.12999725341797,91.16999816894531,91.16999816894531,502947,0.0,0.0
2007-11-14 00:00:00-05:00,91.3499984741211,94.37000274658203,91.20999908447266,94.08999633789062,94.08999633789062,280743,0.0,0.0
2007-11-15 00:00:00-05:00,93.94999694824219,94.63999938964844,91.86000061035156,93.43000030517578,93.43000030517578,226712,0.0,0.0
2007-11-16 00:00:00-05:00,93.69999694824219,95.7300033569336,93.19999694824219,95.0999984741211,95.0999984741211,252035,0.0,0.0
2007-11-19 00:00:00-05:00,93.87999725341797,95.1500015258789,93.16000366210938,94.63999938964844,94.63999938964844,240219,0.0,0.0
2007-11-20 00:00:00-05:00,94.87999725341797,98.62000274658203,93.98999786376953,98.02999877929688,98.02999877929688,286533,0.0,0.0
2007-11-21 00:00:00-05:00,98.08999633789062,99.29000091552734,96.30999755859375,97.29000091552734,97.29000091552734,286533,0.0,0.0
2007-11-23 00:00:00-05:00,97.36000061035156,98.47000122070312,96.16000366210938,98.18000030517578,98.18000030517578,82085,0.0,0.0
2007-11-26 00:00:00-05:00,98.27999877929688,99.12000274658203,96.5,97.69999694824219,97.69999694824219,231374,0.0,0.0
2007-11-27 00:00:00-05:00,96.87999725341797,97.27999877929688,94.20999908447266,94.41999816894531,94.41999816894531,266497,0.0,0.0
2007-11-28 00:00:00-05:00,94.55999755859375,95.22000122070312,90.33000183105469,90.62000274658203,90.62000274658203,353776,0.0,0.0
2007-11-29 00:00:00-05:00,91.36000061035156,95.18000030517578,90.43000030517578,91.01000213623047,91.01000213623047,409509,0.0,0.0
2007-11-30 00:00:00-05:00,91.19000244140625,91.5199966430664,88.44999694824219,88.70999908447266,88.70999908447266,298158,0.0,0.0
2007-12-03 00:00:00-05:00,88.79000091552734,89.98999786376953,87.13999938964844,89.30999755859375,89.30999755859375,308010,0.0,0.0
2007-12-04 00:00:00-05:00,89.68000030517578,89.98999786376953,87.33999633789062,88.31999969482422,88.31999969482422,281146,0.0,0.0
2007-12-05 00:00:00-05:00,88.2300033569336,90.38999938964844,86.81999969482422,87.48999786376953,87.48999786376953,295118,0.0,0.0
2007-12-06 00:00:00-05:00,87.2699966430664,90.7300033569336,85.81999969482422,90.2300033569336,90.2300033569336,279601,0.0,0.0
2007-12-07 00:00:00-05:00,90.52999877929688,90.68000030517578,87.06999969482422,88.27999877929688,88.27999877929688,288371,0.0,0.0
2007-12-10 00:00:00-05:00,88.2699966430664,89.80000305175781,87.08999633789062,87.86000061035156,87.86000061035156,288602,0.0,0.0
2007-12-11 00:00:00-05:00,88.22000122070312,90.55000305175781,87.91999816894531,90.0199966430664,90.0199966430664,260035,0.0,0.0
2007-12-12 00:00:00-05:00,89.45999908447266,94.8499984741211,89.26000213623047,94.38999938964844,94.38999938964844,358039,0.0,0.0
2007-12-13 00:00:00-05:00,94.20999908447266,94.8499984741211,91.86000061035156,92.25,92.25,339594,0.0,0.0
2007-12-14 00:00:00-05:00,92.56999969482422,93.37999725341797,90.5999984741211,91.2699966430664,91.2699966430664,234006,0.0,0.0
2007-12-17 00:00:00-05:00,91.43000030517578,91.94999694824219,89.48999786376953,90.62999725341797,90.62999725341797,161950,0.0,0.0
2007-12-18 00:00:00-05:00,90.97000122070312,92.87999725341797,88.87999725341797,90.48999786376953,90.48999786376953,262878,0.0,0.0
2007-12-19 00:00:00-05:00,90.3499984741211,92.33999633789062,89.69999694824219,91.23999786376953,91.23999786376953,207862,0.0,0.0
2007-12-20 00:00:00-05:00,91.38999938964844,92.25,90.56999969482422,91.05999755859375,91.05999755859375,165409,0.0,0.0
2007-12-21 00:00:00-05:00,91.04000091552734,93.83999633789062,90.83000183105469,93.30999755859375,93.30999755859375,189546,0.0,0.0
2007-12-24 00:00:00-05:00,93.58000183105469,94.2300033569336,92.5,94.12999725341797,94.12999725341797,55642,0.0,0.0
2007-12-26 00:00:00-05:00,93.98999786376953,96.54000091552734,93.98999786376953,95.97000122070312,95.97000122070312,119876,0.0,0.0
2007-12-27 00:00:00-05:00,95.80999755859375,97.79000091552734,95.22000122070312,96.62000274658203,96.62000274658203,148819,0.0,0.0
2007-12-28 00:00:00-05:00,96.83999633789062,97.91999816894531,95.87000274658203,96.0,96.0,143679,0.0,0.0
2007-12-31 00:00:00-05:00,96.12000274658203,96.77999877929688,94.7300033569336,95.9800033569336,95.9800033569336,108597,0.0,0.0
2008-01-02 00:00:00-05:00,96.05000305175781,100.0,96.05000305175781,99.62000274658203,99.62000274658203,227099,0.0,0.0
2008-01-03 00:00:00-05:00,99.2300033569336,100.08999633789062,98.44999694824219,99.18000030517578,99.18000030517578,241269,0.0,0.0
2008-01-04 00:00:00-05:00,99.16999816894531,99.41000366210938,97.0999984741211,97.91000366210938,97.91000366210938,231790,0.0,0.0
2008-01-07 00:00:00-05:00,97.79000091552734,98.4000015258789,94.47000122070312,95.08999633789062,95.08999633789062,258890,0.0,0.0
2008-01-08 00:00:00-05:00,95.3499984741211,97.54000091552734,95.26000213623047,96.33000183105469,96.33000183105469,287519,0.0,0.0
2008-01-09 00:00:00-05:00,96.23999786376953,97.97000122070312,95.41999816894531,95.66999816894531,95.66999816894531,346504,0.0,0.0
2008-01-10 00:00:00-05:00,95.79000091552734,96.23999786376953,93.26000213623047,93.70999908447266,93.70999908447266,315910,0.0,0.0
2008-01-11 00:00:00-05:00,93.55000305175781,94.6500015258789,92.30999755859375,92.69000244140625,92.69000244140625,293791,0.0,0.0
2008-01-14 00:00:00-05:00,92.91999816894531,94.43000030517578,92.41000366210938,94.19999694824219,94.19999694824219,257790,0.0,0.0
2008-01-15 00:00:00-05:00,94.23999786376953,94.37999725341797,90.9800033569336,91.9000015258789,91.9000015258789,316087,0.0,0.0
2008-01-16 00:00:00-05:00,91.68000030517578,91.9000015258789,89.26000213623047,90.83999633789062,90.83999633789062,353599,0.0,0.0
2008-01-17 00:00:00-05:00,91.0,92.19000244140625,89.56999969482422,90.12999725341797,90.12999725341797,209723,0.0,0.0
2008-01-18 00:00:00-05:00,89.9000015258789,91.31999969482422,89.61000061035156,90.56999969482422,90.56999969482422,164876,0.0,0.0
2008-01-22 00:00:00-05:00,87.44999694824219,91.0,86.11000061035156,89.8499984741211,89.8499984741211,347366,0.0,0.0
2008-01-23 00:00:00-05:00,89.1500015258789,89.44000244140625,86.6500015258789,86.98999786376953,86.98999786376953,261820,0.0,0.0
2008-01-24 00:00:00-05:00,87.72000122070312,89.75,87.01000213623047,89.41000366210938,89.41000366210938,286687,0.0,0.0
2008-01-25 00:00:00-05:00,89.55000305175781,91.37999725341797,89.51000213623047,90.70999908447266,90.70999908447266,306715,0.0,0.0
2008-01-28 00:00:00-05:00,90.62000274658203,91.36000061035156,88.77999877929688,90.98999786376953,90.98999786376953,261940,0.0,0.0
2008-01-29 00:00:00-05:00,91.05000305175781,92.41999816894531,90.33000183105469,91.63999938964844,91.63999938964844,216738,0.0,0.0
2008-01-30 00:00:00-05:00,92.37000274658203,92.70999908447266,91.23999786376953,92.33000183105469,92.33000183105469,241095,0.0,0.0
2008-01-31 00:00:00-05:00,91.7699966430664,92.30000305175781,89.58000183105469,91.75,91.75,316987,0.0,0.0
2008-02-01 00:00:00-05:00,91.36000061035156,92.12000274658203,88.45999908447266,88.95999908447266,88.95999908447266,287490,0.0,0.0
2008-02-04 00:00:00-05:00,88.66000366210938,90.83000183105469,88.06999969482422,90.0199966430664,90.0199966430664,229467,0.0,0.0
2008-02-05 00:00:00-05:00,89.9800033569336,90.0,87.52999877929688,88.41000366210938,88.41000366210938,259716,0.0,0.0
2008-02-06 00:00:00-05:00,88.2699966430664,88.94000244140625,86.66000366210938,87.13999938964844,87.13999938964844,301813,0.0,0.0
2008-02-07 00:00:00-05:00,87.05999755859375,88.4000015258789,86.23999786376953,88.11000061035156,88.11000061035156,281570,0.0,0.0
2008-02-08 00:00:00-05:00,88.29000091552734,91.9800033569336,88.0,91.7699966430664,91.7699966430664,339273,0.0,0.0
2008-02-11 00:00:00-05:00,91.76000213623047,94.72000122070312,90.91999816894531,93.58999633789062,93.58999633789062,320857,0.0,0.0
2008-02-12 00:00:00-05:00,93.61000061035156,94.1500015258789,92.05999755859375,92.77999877929688,92.77999877929688,294314,0.0,0.0
2008-02-13 00:00:00-05:00,92.5,93.88999938964844,91.91000366210938,93.2699966430664,93.2699966430664,270308,0.0,0.0
2008-02-14 00:00:00-05:00,93.29000091552734,95.58999633789062,93.25,95.45999908447266,95.45999908447266,271470,0.0,0.0
2008-02-15 00:00:00-05:00,95.22000122070312,96.66999816894531,94.66000366210938,95.5,95.5,215228,0.0,0.0
2008-02-19 00:00:00-05:00,95.37000274658203,100.05999755859375,95.2300033569336,100.01000213623047,100.01000213623047,194051,0.0,0.0
2008-02-20 00:00:00-05:00,99.9800033569336,101.31999969482422,98.4000015258789,100.73999786376953,100.73999786376953,275362,0.0,0.0
2008-02-21 00:00:00-05:00,100.01000213623047,100.33000183105469,96.87000274658203,98.2300033569336,98.2300033569336,312097,0.0,0.0
2008-02-22 00:00:00-05:00,97.5,99.37000274658203,97.16000366210938,98.80999755859375,98.80999755859375,245946,0.0,0.0
2008-02-25 00:00:00-05:00,98.98999786376953,99.69999694824219,97.75,99.2300033569336,99.2300033569336,206041,0.0,0.0
2008-02-26 00:00:00-05:00,99.3499984741211,101.43000030517578,98.45999908447266,100.87999725341797,100.87999725341797,265974,0.0,0.0
2008-02-27 00:00:00-05:00,101.19999694824219,102.08000183105469,99.43000030517578,99.63999938964844,99.63999938964844,267762,0.0,0.0
2008-02-28 00:00:00-05:00,99.62999725341797,102.97000122070312,98.91000366210938,102.58999633789062,102.58999633789062,287914,0.0,0.0
2008-02-29 00:00:00-05:00,102.55000305175781,103.05000305175781,101.36000061035156,101.83999633789062,101.83999633789062,225732,0.0,0.0
2008-03-03 00:00:00-05:00,101.62999725341797,103.94999694824219,100.7699966430664,102.44999694824219,102.44999694824219,281850,0.0,0.0
2008-03-04 00:00:00-05:00,102.3499984741211,103.33000183105469,98.87000274658203,99.5199966430664,99.5199966430664,366724,0.0,0.0
2008-03-05 00:00:00-05:00,99.87999725341797,104.94999694824219,99.55000305175781,104.5199966430664,104.5199966430664,414308,0.0,0.0
2008-03-06 00:00:00-05:00,104.63999938964844,105.97000122070312,102.8499984741211,105.47000122070312,105.47000122070312,337767,0.0,0.0
2008-03-07 00:00:00-05:00,105.58000183105469,106.54000091552734,103.91000366210938,105.1500015258789,105.1500015258789,321205,0.0,0.0
2008-03-10 00:00:00-04:00,105.25,108.20999908447266,104.08000183105469,107.9000015258789,107.9000015258789,340551,0.0,0.0
2008-03-11 00:00:00-04:00,107.91000366210938,109.72000122070312,106.61000061035156,108.75,108.75,349815,0.0,0.0
2008-03-12 00:00:00-04:00,108.6500015258789,110.19999694824219,107.08999633789062,109.91999816894531,109.91999816894531,342575,0.0,0.0
2008-03-13 00:00:00-04:00,110.05999755859375,110.9800033569336,108.76000213623047,110.33000183105469,110.33000183105469,327857,0.0,0.0
2008-03-14 00:00:00-04:00,110.23999786376953,110.91999816894531,108.83999633789062,110.20999908447266,110.20999908447266,293217,0.0,0.0
2008-03-17 00:00:00-04:00,110.0999984741211,111.80000305175781,103.2300033569336,105.68000030517578,105.68000030517578,336081,0.0,0.0
2008-03-18 00:00:00-04:00,106.1500015258789,109.80000305175781,105.68000030517578,109.41999816894531,109.41999816894531,187052,0.0,0.0
2008-03-19 00:00:00-04:00,108.80000305175781,108.9800033569336,102.94999694824219,104.4800033569336,104.4800033569336,386956,0.0,0.0
2008-03-20 00:00:00-04:00,102.0999984741211,102.69000244140625,98.6500015258789,101.83999633789062,101.83999633789062,332794,0.0,0.0
2008-03-24 00:00:00-04:00,101.69999694824219,102.41999816894531,99.94999694824219,100.86000061035156,100.86000061035156,190177,0.0,0.0
2008-03-25 00:00:00-04:00,100.43000030517578,101.86000061035156,99.12999725341797,101.22000122070312,101.22000122070312,303743,0.0,0.0
2008-03-26 00:00:00-04:00,101.55000305175781,106.36000061035156,101.43000030517578,105.9000015258789,105.9000015258789,330867,0.0,0.0
2008-03-27 00:00:00-04:00,106.0,108.22000122070312,105.02999877929688,107.58000183105469,107.58000183105469,311980,0.0,0.0
2008-03-28 00:00:00-04:00,107.19000244140625,107.62999725341797,104.70999908447266,105.62000274658203,105.62000274658203,261687,0.0,0.0
2008-03-31 00:00:00-04:00,105.12000274658203,106.77999877929688,100.25,101.58000183105469,101.58000183105469,332269,0.0,0.0
2008-04-01 00:00:00-04:00,101.56999969482422,102.55000305175781,99.55000305175781,100.9800033569336,100.9800033569336,299407,0.0,0.0
2008-04-02 00:00:00-04:00,100.83000183105469,105.0999984741211,99.83999633789062,104.83000183105469,104.83000183105469,295756,0.0,0.0
2008-04-03 00:00:00-04:00,104.52999877929688,106.44000244140625,103.20999908447266,103.83000183105469,103.83000183105469,322592,0.0,0.0
2008-04-04 00:00:00-04:00,104.26000213623047,106.37999725341797,104.02999877929688,106.2300033569336,106.2300033569336,231012,0.0,0.0
2008-04-07 00:00:00-04:00,106.12000274658203,109.4800033569336,105.86000061035156,109.08999633789062,109.08999633789062,278967,0.0,0.0
2008-04-08 00:00:00-04:00,108.87999725341797,109.63999938964844,107.63999938964844,108.5,108.5,307800,0.0,0.0
2008-04-09 00:00:00-04:00,108.75,112.20999908447266,107.94999694824219,110.87000274658203,110.87000274658203,326218,0.0,0.0
2008-04-10 00:00:00-04:00,110.69999694824219,112.19999694824219,108.75,110.11000061035156,110.11000061035156,312662,0.0,0.0
2008-04-11 00:00:00-04:00,110.05999755859375,110.81999969482422,108.91999816894531,110.13999938964844,110.13999938964844,240810,0.0,0.0
2008-04-14 00:00:00-04:00,110.0,111.98999786376953,109.55999755859375,111.76000213623047,111.76000213623047,199908,0.0,0.0
2008-04-15 00:00:00-04:00,111.80000305175781,114.08000183105469,111.80000305175781,113.79000091552734,113.79000091552734,222349,0.0,0.0
2008-04-16 00:00:00-04:00,113.8499984741211,115.13999938964844,112.19000244140625,114.93000030517578,114.93000030517578,297359,0.0,0.0
2008-04-17 00:00:00-04:00,115.0,115.54000091552734,114.13999938964844,114.86000061035156,114.86000061035156,227415,0.0,0.0
2008-04-18 00:00:00-04:00,113.44999694824219,116.97000122070312,112.72000122070312,116.69000244140625,116.69000244140625,206377,0.0,0.0
2008-04-21 00:00:00-04:00,116.93000030517578,117.83000183105469,115.68000030517578,117.4800033569336,117.4800033569336,134017,0.0,0.0
2008-04-22 00:00:00-04:00,117.5,119.9000015258789,117.3499984741211,119.37000274658203,119.37000274658203,281258,0.0,0.0
2008-04-23 00:00:00-04:00,118.33000183105469,118.55999755859375,116.44999694824219,118.30000305175781,118.30000305175781,243832,0.0,0.0
2008-04-24 00:00:00-04:00,117.93000030517578,118.30000305175781,114.25,116.05999755859375,116.05999755859375,319982,0.0,0.0
2008-04-25 00:00:00-04:00,115.94999694824219,119.55000305175781,114.51000213623047,118.5199966430664,118.5199966430664,288727,0.0,0.0
2008-04-28 00:00:00-04:00,118.94999694824219,119.93000030517578,118.16000366210938,118.75,118.75,201651,0.0,0.0
2008-04-29 00:00:00-04:00,118.83999633789062,118.83999633789062,114.97000122070312,115.62999725341797,115.62999725341797,303543,0.0,0.0
2008-04-30 00:00:00-04:00,115.36000061035156,116.69999694824219,113.30000305175781,113.45999908447266,113.45999908447266,313044,0.0,0.0
2008-05-01 00:00:00-04:00,114.5999984741211,115.2300033569336,110.30000305175781,112.5199966430664,112.5199966430664,291258,0.0,0.0
2008-05-02 00:00:00-04:00,112.25,116.80000305175781,111.77999877929688,116.31999969482422,116.31999969482422,287460,0.0,0.0
2008-05-05 00:00:00-04:00,116.5,120.36000061035156,116.05000305175781,119.97000122070312,119.97000122070312,265273,0.0,0.0
2008-05-06 00:00:00-04:00,119.9000015258789,122.7300033569336,119.33000183105469,121.83999633789062,121.83999633789062,331913,0.0,0.0
2008-05-07 00:00:00-04:00,121.76000213623047,123.93000030517578,120.54000091552734,123.52999877929688,123.52999877929688,366207,0.0,0.0
2008-05-08 00:00:00-04:00,123.80999755859375,124.61000061035156,121.58000183105469,123.69000244140625,123.69000244140625,387993,0.0,0.0
2008-05-09 00:00:00-04:00,125.30999755859375,126.2699966430664,124.08000183105469,125.95999908447266,125.95999908447266,338771,0.0,0.0
2008-05-12 00:00:00-04:00,125.83999633789062,126.4000015258789,123.69999694824219,124.2300033569336,124.2300033569336,347942,0.0,0.0
2008-05-13 00:00:00-04:00,123.76000213623047,126.9800033569336,123.0999984741211,125.80000305175781,125.80000305175781,375770,0.0,0.0
2008-05-14 00:00:00-04:00,125.97000122070312,126.04000091552734,123.7699966430664,124.22000122070312,124.22000122070312,313213,0.0,0.0
2008-05-15 00:00:00-04:00,123.83000183105469,126.63999938964844,120.75,124.12000274658203,124.12000274658203,411677,0.0,0.0
2008-05-16 00:00:00-04:00,124.4000015258789,127.81999969482422,124.04000091552734,126.29000091552734,126.29000091552734,269765,0.0,0.0
2008-05-19 00:00:00-04:00,126.3499984741211,127.7699966430664,125.27999877929688,127.05000305175781,127.05000305175781,213089,0.0,0.0
2008-05-20 00:00:00-04:00,127.48999786376953,129.60000610351562,126.66999816894531,129.07000732421875,129.07000732421875,315556,0.0,0.0
2008-05-21 00:00:00-04:00,129.10000610351562,134.14999389648438,128.60000610351562,133.1699981689453,133.1699981689453,362022,0.0,0.0
2008-05-22 00:00:00-04:00,133.88999938964844,135.08999633789062,130.07000732421875,130.80999755859375,130.80999755859375,425099,0.0,0.0
2008-05-23 00:00:00-04:00,130.75,133.7100067138672,130.16000366210938,132.19000244140625,132.19000244140625,321344,0.0,0.0
2008-05-27 00:00:00-04:00,131.67999267578125,133.64999389648438,128.17999267578125,128.85000610351562,128.85000610351562,326598,0.0,0.0
2008-05-28 00:00:00-04:00,128.3000030517578,131.5800018310547,125.95999908447266,131.02999877929688,131.02999877929688,369868,0.0,0.0
2008-05-29 00:00:00-04:00,130.75,133.1199951171875,126.11000061035156,126.62000274658203,126.62000274658203,424268,0.0,0.0
2008-05-30 00:00:00-04:00,126.58999633789062,128.3000030517578,124.66999816894531,127.3499984741211,127.3499984741211,309342,0.0,0.0
2008-06-02 00:00:00-04:00,127.62999725341797,129.35000610351562,125.22000122070312,127.76000213623047,127.76000213623047,304809,0.0,0.0
2008-06-03 00:00:00-04:00,127.5,127.9800033569336,123.87000274658203,124.30999755859375,124.30999755859375,301116,0.0,0.0
2008-06-04 00:00:00-04:00,124.2300033569336,125.08000183105469,121.83999633789062,122.30000305175781,122.30000305175781,335547,0.0,0.0
2008-06-05 00:00:00-04:00,122.2300033569336,128.3800048828125,121.61000061035156,127.79000091552734,127.79000091552734,333372,0.0,0.0
2008-06-06 00:00:00-04:00,128.1999969482422,139.1199951171875,127.80999755859375,138.5399932861328,138.5399932861328,508749,0.0,0.0
2008-06-09 00:00:00-04:00,137.97000122070312,138.25,133.0,134.35000610351562,134.35000610351562,348554,0.0,0.0
2008-06-10 00:00:00-04:00,135.02000427246094,137.97999572753906,130.8000030517578,131.30999755859375,131.30999755859375,394361,0.0,0.0
2008-06-11 00:00:00-04:00,131.7899932861328,138.3000030517578,131.35000610351562,136.3800048828125,136.3800048828125,374434,0.0,0.0
2008-06-12 00:00:00-04:00,136.5399932861328,137.4600067138672,131.5500030517578,136.74000549316406,136.74000549316406,418094,0.0,0.0
2008-06-13 00:00:00-04:00,136.97000122070312,137.0800018310547,133.4600067138672,134.86000061035156,134.86000061035156,262875,0.0,0.0
2008-06-16 00:00:00-04:00,134.41000366210938,139.88999938964844,132.83999633789062,134.61000061035156,134.61000061035156,291340,0.0,0.0
2008-06-17 00:00:00-04:00,133.60000610351562,135.22999572753906,132.0,134.00999450683594,134.00999450683594,307170,0.0,0.0
2008-06-18 00:00:00-04:00,133.5,136.8800048828125,131.82000732421875,136.67999267578125,136.67999267578125,225864,0.0,0.0
2008-06-19 00:00:00-04:00,136.08999633789062,137.82000732421875,131.47999572753906,131.92999267578125,131.92999267578125,194147,0.0,0.0
2008-06-20 00:00:00-04:00,132.05999755859375,136.8000030517578,131.19000244140625,134.6199951171875,134.6199951171875,278598,0.0,0.0
2008-06-23 00:00:00-04:00,134.8000030517578,138.13999938964844,134.0500030517578,136.74000549316406,136.74000549316406,248739,0.0,0.0
2008-06-24 00:00:00-04:00,137.25,138.75,135.89999389648438,137.0,137.0,229371,0.0,0.0
2008-06-25 00:00:00-04:00,137.07000732421875,137.5800018310547,131.9499969482422,134.5500030517578,134.5500030517578,290400,0.0,0.0
2008-06-26 00:00:00-04:00,134.52000427246094,140.38999938964844,133.67999267578125,139.63999938964844,139.63999938964844,295773,0.0,0.0
2008-06-27 00:00:00-04:00,139.44000244140625,142.99000549316406,138.61000061035156,140.2100067138672,140.2100067138672,277517,0.0,0.0
2008-06-30 00:00:00-04:00,140.60000610351562,143.6699981689453,139.1699981689453,140.0,140.0,253428,0.0,0.0
2008-07-01 00:00:00-04:00,140.17999267578125,143.3300018310547,139.9499969482422,140.97000122070312,140.97000122070312,238751,0.0,0.0
2008-07-02 00:00:00-04:00,141.44000244140625,144.32000732421875,140.00999450683594,143.57000732421875,143.57000732421875,253397,0.0,0.0
2008-07-03 00:00:00-04:00,144.19000244140625,145.85000610351562,143.22000122070312,145.2899932861328,145.2899932861328,193841,0.0,0.0
2008-07-07 00:00:00-04:00,144.27000427246094,144.52999877929688,139.52000427246094,141.3699951171875,141.3699951171875,304148,0.0,0.0
2008-07-08 00:00:00-04:00,141.58999633789062,142.44000244140625,135.13999938964844,136.0399932861328,136.0399932861328,382404,0.0,0.0
2008-07-09 00:00:00-04:00,136.0,138.27999877929688,135.33999633789062,136.0500030517578,136.0500030517578,299142,0.0,0.0
2008-07-10 00:00:00-04:00,135.8000030517578,142.1300048828125,135.42999267578125,141.64999389648438,141.64999389648438,294339,0.0,0.0
2008-07-11 00:00:00-04:00,141.8000030517578,147.27000427246094,141.44000244140625,145.0800018310547,145.0800018310547,334940,0.0,0.0
2008-07-14 00:00:00-04:00,144.69000244140625,146.3699951171875,142.49000549316406,145.17999267578125,145.17999267578125,252605,0.0,0.0
2008-07-15 00:00:00-04:00,145.19000244140625,146.72999572753906,135.9199981689453,138.74000549316406,138.74000549316406,392225,0.0,0.0
2008-07-16 00:00:00-04:00,138.77000427246094,139.3000030517578,132.10000610351562,134.60000610351562,134.60000610351562,293858,0.0,0.0
2008-07-17 00:00:00-04:00,135.11000061035156,136.75,129.0,129.2899932861328,129.2899932861328,379076,0.0,0.0
2008-07-18 00:00:00-04:00,129.55999755859375,132.0399932861328,128.22999572753906,128.8800048828125,128.8800048828125,208698,0.0,0.0
2008-07-21 00:00:00-04:00,128.8800048828125,132.0500030517578,128.6300048828125,131.0399932861328,131.0399932861328,133661,0.0,0.0
2008-07-22 00:00:00-04:00,131.0399932861328,132.07000732421875,125.62999725341797,127.94999694824219,127.94999694824219,293435,0.0,0.0
2008-07-23 00:00:00-04:00,128.5,128.6999969482422,124.12000274658203,124.44000244140625,124.44000244140625,293200,0.0,0.0
2008-07-24 00:00:00-04:00,124.45999908447266,126.44000244140625,123.5199966430664,125.48999786376953,125.48999786376953,267709,0.0,0.0
2008-07-25 00:00:00-04:00,125.5999984741211,126.51000213623047,122.5,123.26000213623047,123.26000213623047,217950,0.0,0.0
2008-07-28 00:00:00-04:00,123.41000366210938,125.22000122070312,122.62999725341797,124.7300033569336,124.7300033569336,197074,0.0,0.0
2008-07-29 00:00:00-04:00,124.94000244140625,125.8499984741211,120.41999816894531,122.19000244140625,122.19000244140625,263546,0.0,0.0
2008-07-30 00:00:00-04:00,121.9000015258789,127.38999938964844,120.80000305175781,126.7699966430664,126.7699966430664,309078,0.0,0.0
2008-07-31 00:00:00-04:00,126.9000015258789,127.88999938964844,122.70999908447266,124.08000183105469,124.08000183105469,280832,0.0,0.0
2008-08-01 00:00:00-04:00,124.05999755859375,128.60000610351562,122.0999984741211,125.0999984741211,125.0999984741211,277311,0.0,0.0
2008-08-04 00:00:00-04:00,125.9800033569336,126.3499984741211,119.5,121.41000366210938,121.41000366210938,294048,0.0,0.0
2008-08-05 00:00:00-04:00,121.0,121.2300033569336,118.0,119.16999816894531,119.16999816894531,316589,0.0,0.0
2008-08-06 00:00:00-04:00,118.75,120.48999786376953,117.11000061035156,118.58000183105469,118.58000183105469,307994,0.0,0.0
2008-08-07 00:00:00-04:00,118.80000305175781,121.77999877929688,117.91000366210938,120.0199966430664,120.0199966430664,304204,0.0,0.0
2008-08-08 00:00:00-04:00,119.9000015258789,120.08000183105469,114.62000274658203,115.19999694824219,115.19999694824219,297330,0.0,0.0
2008-08-11 00:00:00-04:00,115.19999694824219,116.9000015258789,112.72000122070312,114.44999694824219,114.44999694824219,295334,0.0,0.0
2008-08-12 00:00:00-04:00,114.52999877929688,115.94999694824219,112.30999755859375,113.01000213623047,113.01000213623047,303791,0.0,0.0
2008-08-13 00:00:00-04:00,113.08999633789062,117.45999908447266,112.87000274658203,116.0,116.0,322967,0.0,0.0
2008-08-14 00:00:00-04:00,116.38999938964844,117.41999816894531,112.58999633789062,115.01000213623047,115.01000213623047,268197,0.0,0.0
2008-08-15 00:00:00-04:00,114.83000183105469,115.19999694824219,111.33999633789062,113.7699966430664,113.7699966430664,276806,0.0,0.0
2008-08-18 00:00:00-04:00,113.94000244140625,115.3499984741211,112.0,112.87000274658203,112.87000274658203,178631,0.0,0.0
2008-08-19 00:00:00-04:00,113.11000061035156,116.6500015258789,111.63999938964844,114.52999877929688,114.52999877929688,149293,0.0,0.0
2008-08-20 00:00:00-04:00,115.11000061035156,117.02999877929688,112.61000061035156,114.9800033569336,114.9800033569336,274859,0.0,0.0
2008-08-21 00:00:00-04:00,115.86000061035156,122.04000091552734,115.4000015258789,121.18000030517578,121.18000030517578,308114,0.0,0.0
2008-08-22 00:00:00-04:00,121.55000305175781,121.86000061035156,114.18000030517578,114.58999633789062,114.58999633789062,276216,0.0,0.0
2008-08-25 00:00:00-04:00,114.69000244140625,116.05999755859375,113.68000030517578,115.11000061035156,115.11000061035156,174446,0.0,0.0
2008-08-26 00:00:00-04:00,115.5,117.88999938964844,112.36000061035156,116.2699966430664,116.2699966430664,311866,0.0,0.0
2008-08-27 00:00:00-04:00,116.04000091552734,119.62999725341797,115.63999938964844,118.1500015258789,118.1500015258789,265812,0.0,0.0
2008-08-28 00:00:00-04:00,118.16000366210938,120.5,114.08000183105469,115.58999633789062,115.58999633789062,272322,0.0,0.0
2008-08-29 00:00:00-04:00,115.75,118.76000213623047,115.0,115.45999908447266,115.45999908447266,216481,0.0,0.0
2008-09-02 00:00:00-04:00,116.6500015258789,118.5999984741211,105.45999908447266,109.70999908447266,109.70999908447266,389706,0.0,0.0
2008-09-03 00:00:00-04:00,110.23999786376953,110.30000305175781,107.22000122070312,109.3499984741211,109.3499984741211,247584,0.0,0.0
2008-09-04 00:00:00-04:00,109.4000015258789,110.5999984741211,106.5199966430664,107.88999938964844,107.88999938964844,264187,0.0,0.0
2008-09-05 00:00:00-04:00,107.4800033569336,108.0999984741211,105.12999725341797,106.2300033569336,106.2300033569336,249111,0.0,0.0
2008-09-08 00:00:00-04:00,107.75,109.88999938964844,104.69999694824219,106.33999633789062,106.33999633789062,317923,0.0,0.0
2008-09-09 00:00:00-04:00,106.66000366210938,106.7699966430664,101.73999786376953,103.26000213623047,103.26000213623047,332463,0.0,0.0
2008-09-10 00:00:00-04:00,102.19999694824219,104.97000122070312,101.36000061035156,102.58000183105469,102.58000183105469,331516,0.0,0.0
2008-09-11 00:00:00-04:00,102.77999877929688,103.94999694824219,100.18000030517578,100.87000274658203,100.87000274658203,311505,0.0,0.0
2008-09-12 00:00:00-04:00,101.1500015258789,102.88999938964844,99.98999786376953,101.18000030517578,101.18000030517578,273124,0.0,0.0
2008-09-15 00:00:00-04:00,101.0,101.19000244140625,94.0,95.70999908447266,95.70999908447266,334900,0.0,0.0
2008-09-16 00:00:00-04:00,94.2300033569336,94.31999969482422,90.51000213623047,91.1500015258789,91.1500015258789,327157,0.0,0.0
2008-09-17 00:00:00-04:00,92.80999755859375,97.62999725341797,91.36000061035156,97.16000366210938,97.16000366210938,343691,0.0,0.0
2008-09-18 00:00:00-04:00,97.0999984741211,102.23999786376953,95.7300033569336,97.87999725341797,97.87999725341797,243360,0.0,0.0
2008-09-19 00:00:00-04:00,97.94999694824219,105.25,97.38999938964844,104.55000305175781,104.55000305175781,184766,0.0,0.0
2008-09-22 00:00:00-04:00,104.97000122070312,130.0,103.3499984741211,120.91999816894531,120.91999816894531,335101,0.0,0.0
2008-09-23 00:00:00-04:00,108.9800033569336,109.58000183105469,104.05000305175781,106.61000061035156,106.61000061035156,316025,0.0,0.0
2008-09-24 00:00:00-04:00,106.93000030517578,109.5,104.80000305175781,105.7300033569336,105.7300033569336,233417,0.0,0.0
2008-09-25 00:00:00-04:00,105.52999877929688,108.66999816894531,103.22000122070312,108.0199966430664,108.0199966430664,245163,0.0,0.0
2008-09-26 00:00:00-04:00,107.69999694824219,108.11000061035156,104.25,106.88999938964844,106.88999938964844,168454,0.0,0.0
2008-09-29 00:00:00-04:00,106.88999938964844,106.91000366210938,95.04000091552734,96.37000274658203,96.37000274658203,248522,0.0,0.0
2008-09-30 00:00:00-04:00,95.4000015258789,102.45999908447266,93.36000061035156,100.63999938964844,100.63999938964844,252741,0.0,0.0
2008-10-01 00:00:00-04:00,101.86000061035156,102.83999633789062,95.97000122070312,98.52999877929688,98.52999877929688,280295,0.0,0.0
2008-10-02 00:00:00-04:00,98.7300033569336,100.37000274658203,93.55999755859375,93.97000122070312,93.97000122070312,223270,0.0,0.0
2008-10-03 00:00:00-04:00,93.8499984741211,96.02999877929688,91.30000305175781,93.87999725341797,93.87999725341797,238984,0.0,0.0
2008-10-06 00:00:00-04:00,92.5,92.68000030517578,87.55999755859375,87.80999755859375,87.80999755859375,281987,0.0,0.0
2008-10-07 00:00:00-04:00,88.95999908447266,93.0199966430664,87.87000274658203,90.05999755859375,90.05999755859375,342917,0.0,0.0
2008-10-08 00:00:00-04:00,89.55999755859375,90.98999786376953,86.05000305175781,88.94999694824219,88.94999694824219,339344,0.0,0.0
2008-10-09 00:00:00-04:00,88.80000305175781,89.81999969482422,84.19000244140625,86.58999633789062,86.58999633789062,248211,0.0,0.0
2008-10-10 00:00:00-04:00,84.93000030517578,85.12999725341797,77.08999633789062,77.69999694824219,77.69999694824219,363996,0.0,0.0
2008-10-13 00:00:00-04:00,80.12000274658203,82.5199966430664,79.44999694824219,81.19000244140625,81.19000244140625,210714,0.0,0.0
2008-10-14 00:00:00-04:00,82.0,84.83000183105469,78.30999755859375,78.62999725341797,78.62999725341797,266143,0.0,0.0
2008-10-15 00:00:00-04:00,78.75,79.16999816894531,73.55000305175781,74.54000091552734,74.54000091552734,221136,0.0,0.0
2008-10-16 00:00:00-04:00,73.5999984741211,74.5,68.56999969482422,69.8499984741211,69.8499984741211,283094,0.0,0.0
2008-10-17 00:00:00-04:00,72.30000305175781,74.30000305175781,69.83999633789062,71.8499984741211,71.8499984741211,141907,0.0,0.0
2008-10-20 00:00:00-04:00,72.16000366210938,76.12999725341797,71.7699966430664,74.25,74.25,137299,0.0,0.0
2008-10-21 00:00:00-04:00,75.62000274658203,75.69000244140625,69.7699966430664,70.88999938964844,70.88999938964844,232994,0.0,0.0
2008-10-22 00:00:00-04:00,71.47000122070312,71.80000305175781,66.19999694824219,66.75,66.75,272317,0.0,0.0
2008-10-23 00:00:00-04:00,67.20999908447266,69.41999816894531,65.9000015258789,67.83999633789062,67.83999633789062,256890,0.0,0.0
2008-10-24 00:00:00-04:00,69.41999816894531,69.5,62.650001525878906,64.1500015258789,64.1500015258789,253812,0.0,0.0
2008-10-27 00:00:00-04:00,64.77999877929688,65.7699966430664,61.29999923706055,63.220001220703125,63.220001220703125,234150,0.0,0.0
2008-10-28 00:00:00-04:00,62.2400016784668,65.19999694824219,61.61000061035156,62.72999954223633,62.72999954223633,222083,0.0,0.0
2008-10-29 00:00:00-04:00,64.5,69.23999786376953,63.650001525878906,67.5,67.5,315415,0.0,0.0
2008-10-30 00:00:00-04:00,68.11000061035156,70.5999984741211,64.04000091552734,65.95999908447266,65.95999908447266,279196,0.0,0.0
2008-10-31 00:00:00-04:00,65.58000183105469,68.5999984741211,63.119998931884766,67.80999755859375,67.80999755859375,256881,0.0,0.0
2008-11-03 00:00:00-05:00,67.37000274658203,69.19000244140625,63.630001068115234,63.90999984741211,63.90999984741211,236426,0.0,0.0
2008-11-04 00:00:00-05:00,63.79999923706055,71.7699966430664,62.25,70.52999877929688,70.52999877929688,329187,0.0,0.0
2008-11-05 00:00:00-05:00,70.0,70.45999908447266,65.0,65.30000305175781,65.30000305175781,272470,0.0,0.0
2008-11-06 00:00:00-05:00,65.0199966430664,65.5,60.15999984741211,60.77000045776367,60.77000045776367,292018,0.0,0.0
2008-11-07 00:00:00-05:00,60.66999816894531,62.81999969482422,59.970001220703125,61.040000915527344,61.040000915527344,236045,0.0,0.0
2008-11-10 00:00:00-05:00,61.79999923706055,65.55999755859375,59.099998474121094,62.40999984741211,62.40999984741211,286648,0.0,0.0
2008-11-11 00:00:00-05:00,62.13999938964844,62.279998779296875,58.31999969482422,59.33000183105469,59.33000183105469,258306,0.0,0.0
2008-11-12 00:00:00-05:00,59.0,59.5,55.5,56.15999984741211,56.15999984741211,261423,0.0,0.0
2008-11-13 00:00:00-05:00,55.439998626708984,59.65999984741211,54.66999816894531,58.2400016784668,58.2400016784668,322685,0.0,0.0
2008-11-14 00:00:00-05:00,59.38999938964844,59.959999084472656,55.689998626708984,57.040000915527344,57.040000915527344,245858,0.0,0.0
2008-11-17 00:00:00-05:00,56.7400016784668,58.97999954223633,54.720001220703125,54.95000076293945,54.95000076293945,337536,0.0,0.0
2008-11-18 00:00:00-05:00,55.0099983215332,55.97999954223633,53.959999084472656,54.38999938964844,54.38999938964844,189689,0.0,0.0
2008-11-19 00:00:00-05:00,54.70000076293945,55.34000015258789,52.790000915527344,53.619998931884766,53.619998931884766,161384,0.0,0.0
2008-11-20 00:00:00-05:00,50.400001525878906,50.45000076293945,48.5,49.619998931884766,49.619998931884766,274669,0.0,0.0
2008-11-21 00:00:00-05:00,48.56999969482422,51.119998931884766,48.25,49.93000030517578,49.93000030517578,213647,0.0,0.0
2008-11-24 00:00:00-05:00,50.970001220703125,55.29999923706055,48.79999923706055,54.5,54.5,233065,0.0,0.0
2008-11-25 00:00:00-05:00,54.29999923706055,54.65999984741211,50.52000045776367,50.77000045776367,50.77000045776367,228413,0.0,0.0
2008-11-26 00:00:00-05:00,50.650001525878906,54.970001220703125,50.150001525878906,54.439998626708984,54.439998626708984,243440,0.0,0.0
2008-11-28 00:00:00-05:00,54.29999923706055,55.97999954223633,51.119998931884766,54.43000030517578,54.43000030517578,129155,0.0,0.0
2008-12-01 00:00:00-05:00,54.619998931884766,54.619998931884766,48.619998931884766,49.279998779296875,49.279998779296875,217048,0.0,0.0
2008-12-02 00:00:00-05:00,48.849998474121094,50.25,46.81999969482422,46.959999084472656,46.959999084472656,233248,0.0,0.0
2008-12-03 00:00:00-05:00,47.7599983215332,48.099998474121094,46.2599983215332,46.790000915527344,46.790000915527344,217573,0.0,0.0
2008-12-04 00:00:00-05:00,47.0,47.27000045776367,43.36000061035156,43.66999816894531,43.66999816894531,232447,0.0,0.0
2008-12-05 00:00:00-05:00,43.779998779296875,44.470001220703125,40.5,40.810001373291016,40.810001373291016,327140,0.0,0.0
2008-12-08 00:00:00-05:00,41.63999938964844,44.70000076293945,41.54999923706055,43.709999084472656,43.709999084472656,289529,0.0,0.0
2008-12-09 00:00:00-05:00,44.04999923706055,44.56999969482422,41.83000183105469,42.06999969482422,42.06999969482422,240867,0.0,0.0
2008-12-10 00:00:00-05:00,42.400001525878906,46.16999816894531,41.88999938964844,43.52000045776367,43.52000045776367,362393,0.0,0.0
2008-12-11 00:00:00-05:00,44.04999923706055,49.119998931884766,43.279998779296875,47.97999954223633,47.97999954223633,317267,0.0,0.0
2008-12-12 00:00:00-05:00,47.0,47.5099983215332,43.31999969482422,46.279998779296875,46.279998779296875,291629,0.0,0.0
2008-12-15 00:00:00-05:00,46.77000045776367,50.04999923706055,44.099998474121094,44.5099983215332,44.5099983215332,256308,0.0,0.0
2008-12-16 00:00:00-05:00,44.95000076293945,46.529998779296875,42.560001373291016,43.599998474121094,43.599998474121094,259901,0.0,0.0
2008-12-17 00:00:00-05:00,43.75,45.5,39.880001068115234,40.060001373291016,40.060001373291016,174258,0.0,0.0
2008-12-18 00:00:00-05:00,40.31999969482422,40.900001525878906,35.97999954223633,36.220001220703125,36.220001220703125,95999,0.0,0.0
2008-12-19 00:00:00-05:00,34.7599983215332,37.5,32.400001525878906,33.869998931884766,33.869998931884766,194858,0.0,0.0
2008-12-22 00:00:00-05:00,42.790000915527344,43.439998626708984,39.5,39.90999984741211,39.90999984741211,149135,0.0,0.0
2008-12-23 00:00:00-05:00,39.54999923706055,40.650001525878906,37.790000915527344,38.97999954223633,38.97999954223633,146203,0.0,0.0
2008-12-24 00:00:00-05:00,39.150001525878906,39.689998626708984,35.130001068115234,35.349998474121094,35.349998474121094,93376,0.0,0.0
2008-12-26 00:00:00-05:00,35.70000076293945,38.029998779296875,35.599998474121094,37.709999084472656,37.709999084472656,64554,0.0,0.0
2008-12-29 00:00:00-05:00,38.400001525878906,42.20000076293945,37.529998779296875,40.02000045776367,40.02000045776367,150601,0.0,0.0
2008-12-30 00:00:00-05:00,40.0099983215332,40.38999938964844,37.93000030517578,39.029998779296875,39.029998779296875,137263,0.0,0.0
2008-12-31 00:00:00-05:00,39.16999816894531,45.540000915527344,36.939998626708984,44.599998474121094,44.599998474121094,188601,0.0,0.0
2009-01-02 00:00:00-05:00,43.720001220703125,46.7400016784668,41.04999923706055,46.34000015258789,46.34000015258789,184679,0.0,0.0
2009-01-05 00:00:00-05:00,47.040000915527344,49.279998779296875,45.560001373291016,48.810001373291016,48.810001373291016,258762,0.0,0.0
2009-01-06 00:00:00-05:00,48.400001525878906,50.470001220703125,47.599998474121094,48.58000183105469,48.58000183105469,331307,0.0,0.0
2009-01-07 00:00:00-05:00,48.40999984741211,49.09000015258789,42.40999984741211,42.630001068115234,42.630001068115234,306262,0.0,0.0
2009-01-08 00:00:00-05:00,42.630001068115234,43.630001068115234,40.540000915527344,41.70000076293945,41.70000076293945,312485,0.0,0.0
2009-01-09 00:00:00-05:00,42.45000076293945,42.70000076293945,39.380001068115234,40.83000183105469,40.83000183105469,277431,0.0,0.0
2009-01-12 00:00:00-05:00,40.54999923706055,40.79999923706055,37.47999954223633,37.59000015258789,37.59000015258789,272828,0.0,0.0
2009-01-13 00:00:00-05:00,37.4900016784668,39.5,36.099998474121094,37.779998779296875,37.779998779296875,340615,0.0,0.0
2009-01-14 00:00:00-05:00,38.720001220703125,39.45000076293945,35.52000045776367,37.279998779296875,37.279998779296875,311078,0.0,0.0
2009-01-15 00:00:00-05:00,37.34000015258789,37.9900016784668,33.20000076293945,35.400001525878906,35.400001525878906,179925,0.0,0.0
2009-01-16 00:00:00-05:00,35.279998779296875,36.869998931884766,34.18000030517578,36.5099983215332,36.5099983215332,97975,0.0,0.0
2009-01-20 00:00:00-05:00,36.13999938964844,39.54999923706055,32.70000076293945,38.7400016784668,38.7400016784668,354707,0.0,0.0
2009-01-21 00:00:00-05:00,40.90999984741211,44.43000030517578,40.2400016784668,43.54999923706055,43.54999923706055,276261,0.0,0.0
2009-01-22 00:00:00-05:00,44.209999084472656,45.099998474121094,40.40999984741211,43.66999816894531,43.66999816894531,317569,0.0,0.0
2009-01-23 00:00:00-05:00,43.2599983215332,47.0,41.400001525878906,46.470001220703125,46.470001220703125,269756,0.0,0.0
2009-01-26 00:00:00-05:00,46.04999923706055,48.59000015258789,45.25,45.72999954223633,45.72999954223633,277496,0.0,0.0
2009-01-27 00:00:00-05:00,45.650001525878906,47.4900016784668,41.40999984741211,41.58000183105469,41.58000183105469,308439,0.0,0.0
2009-01-28 00:00:00-05:00,41.9900016784668,43.599998474121094,40.599998474121094,42.15999984741211,42.15999984741211,291416,0.0,0.0
2009-01-29 00:00:00-05:00,42.220001220703125,42.31999969482422,40.18000030517578,41.439998626708984,41.439998626708984,245854,0.0,0.0
2009-01-30 00:00:00-05:00,41.650001525878906,43.439998626708984,41.02000045776367,41.68000030517578,41.68000030517578,237726,0.0,0.0
2009-02-02 00:00:00-05:00,42.220001220703125,42.25,39.83000183105469,40.08000183105469,40.08000183105469,263645,0.0,0.0
2009-02-03 00:00:00-05:00,40.279998779296875,41.16999816894531,39.650001525878906,40.779998779296875,40.779998779296875,244615,0.0,0.0
2009-02-04 00:00:00-05:00,40.93000030517578,41.91999816894531,39.7400016784668,40.31999969482422,40.31999969482422,254203,0.0,0.0
2009-02-05 00:00:00-05:00,40.29999923706055,41.25,39.459999084472656,41.16999816894531,41.16999816894531,229734,0.0,0.0
2009-02-06 00:00:00-05:00,41.0,42.68000030517578,38.599998474121094,40.16999816894531,40.16999816894531,518382,0.0,0.0
2009-02-09 00:00:00-05:00,39.880001068115234,42.43000030517578,39.41999816894531,39.560001373291016,39.560001373291016,317497,0.0,0.0
2009-02-10 00:00:00-05:00,39.7599983215332,41.79999923706055,37.349998474121094,37.54999923706055,37.54999923706055,359674,0.0,0.0
2009-02-11 00:00:00-05:00,38.150001525878906,38.470001220703125,35.650001525878906,35.939998626708984,35.939998626708984,315650,0.0,0.0
2009-02-12 00:00:00-05:00,35.91999816894531,36.25,33.54999923706055,33.97999954223633,33.97999954223633,326176,0.0,0.0
2009-02-13 00:00:00-05:00,34.36000061035156,38.25,33.810001373291016,37.5099983215332,37.5099983215332,281710,0.0,0.0
2009-02-17 00:00:00-05:00,37.810001373291016,38.4900016784668,34.45000076293945,34.93000030517578,34.93000030517578,153708,0.0,0.0
2009-02-18 00:00:00-05:00,35.02000045776367,36.220001220703125,34.130001068115234,34.619998931884766,34.619998931884766,73864,0.0,0.0
2009-02-19 00:00:00-05:00,34.75,39.849998474121094,34.59000015258789,39.47999954223633,39.47999954223633,82550,0.0,0.0
2009-02-20 00:00:00-05:00,38.86000061035156,39.5,36.90999984741211,38.939998626708984,38.939998626708984,244809,0.0,0.0
2009-02-23 00:00:00-05:00,39.72999954223633,41.4900016784668,37.869998931884766,38.439998626708984,38.439998626708984,285905,0.0,0.0
2009-02-24 00:00:00-05:00,38.099998474121094,40.130001068115234,37.650001525878906,39.959999084472656,39.959999084472656,238188,0.0,0.0
2009-02-25 00:00:00-05:00,39.91999816894531,42.83000183105469,39.400001525878906,42.5,42.5,323428,0.0,0.0
2009-02-26 00:00:00-05:00,42.38999938964844,45.29999923706055,42.27000045776367,45.220001220703125,45.220001220703125,287202,0.0,0.0
2009-02-27 00:00:00-05:00,44.59000015258789,44.90999984741211,42.54999923706055,44.7599983215332,44.7599983215332,274579,0.0,0.0
2009-03-02 00:00:00-05:00,44.34000015258789,44.4900016784668,39.84000015258789,40.150001525878906,40.150001525878906,245234,0.0,0.0
2009-03-03 00:00:00-05:00,40.099998474121094,42.06999969482422,39.439998626708984,41.650001525878906,41.650001525878906,241538,0.0,0.0
2009-03-04 00:00:00-05:00,41.380001068115234,45.7599983215332,41.040000915527344,45.380001068115234,45.380001068115234,319761,0.0,0.0
2009-03-05 00:00:00-05:00,45.41999816894531,45.70000076293945,42.86000061035156,43.61000061035156,43.61000061035156,228192,0.0,0.0
2009-03-06 00:00:00-05:00,43.61000061035156,46.29999923706055,43.45000076293945,45.52000045776367,45.52000045776367,306347,0.0,0.0
2009-03-09 00:00:00-04:00,45.7599983215332,48.83000183105469,44.970001220703125,47.06999969482422,47.06999969482422,390590,0.0,0.0
2009-03-10 00:00:00-04:00,47.25,48.31999969482422,45.33000183105469,45.709999084472656,45.709999084472656,289157,0.0,0.0
2009-03-11 00:00:00-04:00,45.56999969482422,46.040000915527344,42.08000183105469,42.33000183105469,42.33000183105469,339876,0.0,0.0
2009-03-12 00:00:00-04:00,42.72999954223633,47.220001220703125,42.5099983215332,47.029998779296875,47.029998779296875,316566,0.0,0.0
2009-03-13 00:00:00-04:00,47.209999084472656,48.13999938964844,45.599998474121094,46.25,46.25,221028,0.0,0.0
2009-03-16 00:00:00-04:00,45.20000076293945,47.630001068115234,43.619998931884766,47.349998474121094,47.349998474121094,240078,0.0,0.0
2009-03-17 00:00:00-04:00,47.060001373291016,49.81999969482422,46.529998779296875,49.15999984741211,49.15999984741211,214930,0.0,0.0
2009-03-18 00:00:00-04:00,48.66999816894531,49.869998931884766,46.91999816894531,48.13999938964844,48.13999938964844,125337,0.0,0.0
2009-03-19 00:00:00-04:00,49.72999954223633,52.25,48.779998779296875,51.61000061035156,51.61000061035156,96379,0.0,0.0
2009-03-20 00:00:00-04:00,51.060001373291016,52.130001068115234,50.29999923706055,51.060001373291016,51.060001373291016,180152,0.0,0.0
2009-03-23 00:00:00-04:00,52.130001068115234,54.04999923706055,51.619998931884766,53.79999923706055,53.79999923706055,229890,0.0,0.0
2009-03-24 00:00:00-04:00,53.83000183105469,54.060001373291016,52.45000076293945,53.97999954223633,53.97999954223633,212790,0.0,0.0
2009-03-25 00:00:00-04:00,53.72999954223633,54.18000030517578,51.86000061035156,52.77000045776367,52.77000045776367,283727,0.0,0.0
2009-03-26 00:00:00-04:00,52.84000015258789,54.65999984741211,52.7599983215332,54.34000015258789,54.34000015258789,196916,0.0,0.0
2009-03-27 00:00:00-04:00,54.0,54.279998779296875,51.63999938964844,52.380001068115234,52.380001068115234,181165,0.0,0.0
2009-03-30 00:00:00-04:00,52.25,52.25,48.11000061035156,48.40999984741211,48.40999984741211,222171,0.0,0.0
2009-03-31 00:00:00-04:00,48.63999938964844,50.0,47.77000045776367,49.65999984741211,49.65999984741211,240254,0.0,0.0
2009-04-01 00:00:00-04:00,48.959999084472656,48.959999084472656,47.2599983215332,48.38999938964844,48.38999938964844,234224,0.0,0.0
2009-04-02 00:00:00-04:00,48.45000076293945,52.869998931884766,48.45000076293945,52.63999938964844,52.63999938964844,270270,0.0,0.0
2009-04-03 00:00:00-04:00,52.36000061035156,53.900001525878906,51.02000045776367,52.5099983215332,52.5099983215332,212172,0.0,0.0
2009-04-06 00:00:00-04:00,52.400001525878906,53.599998474121094,49.810001373291016,51.04999923706055,51.04999923706055,228983,0.0,0.0
2009-04-07 00:00:00-04:00,51.38999938964844,51.81999969482422,48.400001525878906,49.150001525878906,49.150001525878906,254031,0.0,0.0
2009-04-08 00:00:00-04:00,48.470001220703125,51.29999923706055,47.369998931884766,49.380001068115234,49.380001068115234,352611,0.0,0.0
2009-04-09 00:00:00-04:00,49.959999084472656,52.45000076293945,49.720001220703125,52.2400016784668,52.2400016784668,294835,0.0,0.0
2009-04-13 00:00:00-04:00,52.0,52.150001525878906,48.84000015258789,50.04999923706055,50.04999923706055,290456,0.0,0.0
2009-04-14 00:00:00-04:00,49.959999084472656,51.119998931884766,48.849998474121094,49.40999984741211,49.40999984741211,284710,0.0,0.0
2009-04-15 00:00:00-04:00,49.15999984741211,50.790000915527344,48.90999984741211,49.25,49.25,228056,0.0,0.0
2009-04-16 00:00:00-04:00,49.70000076293945,50.47999954223633,49.11000061035156,49.97999954223633,49.97999954223633,196957,0.0,0.0
2009-04-17 00:00:00-04:00,49.93000030517578,51.369998931884766,49.40999984741211,50.33000183105469,50.33000183105469,137021,0.0,0.0
2009-04-20 00:00:00-04:00,50.15999984741211,50.310001373291016,45.439998626708984,45.880001068115234,45.880001068115234,89895,0.0,0.0
2009-04-21 00:00:00-04:00,45.2599983215332,47.20000076293945,43.83000183105469,46.5099983215332,46.5099983215332,287925,0.0,0.0
2009-04-22 00:00:00-04:00,48.68000030517578,49.09000015258789,47.70000076293945,48.849998474121094,48.849998474121094,238729,0.0,0.0
2009-04-23 00:00:00-04:00,48.4900016784668,49.91999816894531,48.369998931884766,49.619998931884766,49.619998931884766,227296,0.0,0.0
2009-04-24 00:00:00-04:00,49.650001525878906,51.75,49.060001373291016,51.54999923706055,51.54999923706055,230865,0.0,0.0
2009-04-27 00:00:00-04:00,51.45000076293945,51.45000076293945,48.0099983215332,50.13999938964844,50.13999938964844,265293,0.0,0.0
2009-04-28 00:00:00-04:00,50.099998474121094,50.189998626708984,48.54999923706055,49.91999816894531,49.91999816894531,186823,0.0,0.0
2009-04-29 00:00:00-04:00,49.25,51.41999816894531,49.119998931884766,50.970001220703125,50.970001220703125,234826,0.0,0.0
2009-04-30 00:00:00-04:00,50.790000915527344,51.939998626708984,50.209999084472656,51.119998931884766,51.119998931884766,208296,0.0,0.0
2009-05-01 00:00:00-04:00,50.95000076293945,53.650001525878906,50.43000030517578,53.20000076293945,53.20000076293945,248750,0.0,0.0
2009-05-04 00:00:00-04:00,52.619998931884766,54.63999938964844,52.560001373291016,54.470001220703125,54.470001220703125,229782,0.0,0.0
2009-05-05 00:00:00-04:00,54.459999084472656,54.83000183105469,53.5,53.84000015258789,53.84000015258789,234306,0.0,0.0
2009-05-06 00:00:00-04:00,54.119998931884766,56.470001220703125,53.56999969482422,56.34000015258789,56.34000015258789,334302,0.0,0.0
2009-05-07 00:00:00-04:00,56.29999923706055,58.56999969482422,55.459999084472656,56.709999084472656,56.709999084472656,377826,0.0,0.0
2009-05-08 00:00:00-04:00,56.5,58.75,56.150001525878906,58.630001068115234,58.630001068115234,291819,0.0,0.0
2009-05-11 00:00:00-04:00,58.4900016784668,58.630001068115234,56.779998779296875,58.5,58.5,290030,0.0,0.0
2009-05-12 00:00:00-04:00,58.099998474121094,60.08000183105469,57.810001373291016,58.849998474121094,58.849998474121094,305957,0.0,0.0
2009-05-13 00:00:00-04:00,59.290000915527344,59.900001525878906,57.40999984741211,58.02000045776367,58.02000045776367,311802,0.0,0.0
2009-05-14 00:00:00-04:00,57.72999954223633,59.0,56.54999923706055,58.619998931884766,58.619998931884766,260456,0.0,0.0
2009-05-15 00:00:00-04:00,58.540000915527344,58.880001068115234,56.06999969482422,56.34000015258789,56.34000015258789,216089,0.0,0.0
2009-05-18 00:00:00-04:00,56.470001220703125,59.33000183105469,56.119998931884766,59.029998779296875,59.029998779296875,134714,0.0,0.0
2009-05-19 00:00:00-04:00,59.15999984741211,60.47999954223633,58.54999923706055,59.650001525878906,59.650001525878906,252709,0.0,0.0
2009-05-20 00:00:00-04:00,60.18000030517578,62.2599983215332,59.86000061035156,62.040000915527344,62.040000915527344,270022,0.0,0.0
2009-05-21 00:00:00-04:00,61.68000030517578,61.869998931884766,59.91999816894531,61.04999923706055,61.04999923706055,237412,0.0,0.0
2009-05-22 00:00:00-04:00,61.04999923706055,61.97999954223633,60.5,61.66999816894531,61.66999816894531,186302,0.0,0.0
2009-05-26 00:00:00-04:00,61.5,62.540000915527344,59.529998779296875,62.45000076293945,62.45000076293945,267127,0.0,0.0
2009-05-27 00:00:00-04:00,62.869998931884766,63.81999969482422,62.189998626708984,63.45000076293945,63.45000076293945,261888,0.0,0.0
2009-05-28 00:00:00-04:00,62.90999984741211,65.44000244140625,62.75,65.08000183105469,65.08000183105469,281439,0.0,0.0
2009-05-29 00:00:00-04:00,64.7699966430664,66.63999938964844,64.68000030517578,66.30999755859375,66.30999755859375,261370,0.0,0.0
2009-06-01 00:00:00-04:00,66.4800033569336,68.68000030517578,66.2300033569336,68.58000183105469,68.58000183105469,234080,0.0,0.0
2009-06-02 00:00:00-04:00,68.04000091552734,69.05000305175781,67.5,68.55000305175781,68.55000305175781,266861,0.0,0.0
2009-06-03 00:00:00-04:00,68.25,68.94999694824219,64.94999694824219,66.12000274658203,66.12000274658203,322365,0.0,0.0
2009-06-04 00:00:00-04:00,66.08999633789062,69.5999984741211,65.91999816894531,68.80999755859375,68.80999755859375,304674,0.0,0.0
2009-06-05 00:00:00-04:00,68.7300033569336,70.31999969482422,67.54000091552734,68.44000244140625,68.44000244140625,329259,0.0,0.0
2009-06-08 00:00:00-04:00,68.31999969482422,68.94999694824219,66.77999877929688,68.08999633789062,68.08999633789062,289278,0.0,0.0
2009-06-09 00:00:00-04:00,68.69000244140625,70.69000244140625,68.43000030517578,70.01000213623047,70.01000213623047,316884,0.0,0.0
2009-06-10 00:00:00-04:00,70.51000213623047,71.79000091552734,70.43000030517578,71.33000183105469,71.33000183105469,346248,0.0,0.0
2009-06-11 00:00:00-04:00,71.45999908447266,73.2300033569336,71.31999969482422,72.68000030517578,72.68000030517578,314790,0.0,0.0
2009-06-12 00:00:00-04:00,72.43000030517578,72.62999725341797,70.80000305175781,72.04000091552734,72.04000091552734,224601,0.0,0.0
2009-06-15 00:00:00-04:00,72.19999694824219,72.3499984741211,69.58000183105469,70.62000274658203,70.62000274658203,242211,0.0,0.0
2009-06-16 00:00:00-04:00,70.30999755859375,72.7699966430664,69.80000305175781,70.47000122070312,70.47000122070312,266350,0.0,0.0
2009-06-17 00:00:00-04:00,70.26000213623047,71.27999877929688,69.0,71.02999877929688,71.02999877929688,265584,0.0,0.0
2009-06-18 00:00:00-04:00,70.81999969482422,71.75,70.22000122070312,71.37000274658203,71.37000274658203,178851,0.0,0.0
2009-06-19 00:00:00-04:00,71.3499984741211,72.30000305175781,68.9000015258789,69.55000305175781,69.55000305175781,115712,0.0,0.0
2009-06-22 00:00:00-04:00,69.88999938964844,69.88999938964844,66.25,66.93000030517578,66.93000030517578,278468,0.0,0.0
2009-06-23 00:00:00-04:00,67.1500015258789,69.68000030517578,66.37000274658203,69.23999786376953,69.23999786376953,279901,0.0,0.0
2009-06-24 00:00:00-04:00,68.55000305175781,69.86000061035156,68.05999755859375,68.66999816894531,68.66999816894531,242855,0.0,0.0
2009-06-25 00:00:00-04:00,68.29000091552734,70.93000030517578,68.11000061035156,70.2300033569336,70.2300033569336,254942,0.0,0.0
2009-06-26 00:00:00-04:00,70.33999633789062,71.29000091552734,68.80999755859375,69.16000366210938,69.16000366210938,208025,0.0,0.0
2009-06-29 00:00:00-04:00,69.25,71.91999816894531,68.36000061035156,71.48999786376953,71.48999786376953,229882,0.0,0.0
2009-06-30 00:00:00-04:00,71.5999984741211,73.37999725341797,68.9000015258789,69.88999938964844,69.88999938964844,331550,0.0,0.0
2009-07-01 00:00:00-04:00,70.44999694824219,71.8499984741211,68.5199966430664,69.30999755859375,69.30999755859375,304636,0.0,0.0
2009-07-02 00:00:00-04:00,69.22000122070312,69.73999786376953,66.26000213623047,66.7300033569336,66.7300033569336,243250,0.0,0.0
2009-07-06 00:00:00-04:00,65.54000091552734,65.6500015258789,63.400001525878906,64.05000305175781,64.05000305175781,256986,0.0,0.0
2009-07-07 00:00:00-04:00,64.19000244140625,64.91000366210938,62.209999084472656,62.93000030517578,62.93000030517578,262358,0.0,0.0
2009-07-08 00:00:00-04:00,61.75,62.68000030517578,60.0099983215332,60.13999938964844,60.13999938964844,334958,0.0,0.0
2009-07-09 00:00:00-04:00,60.380001068115234,61.619998931884766,59.25,60.40999984741211,60.40999984741211,314800,0.0,0.0
2009-07-10 00:00:00-04:00,60.45000076293945,60.88999938964844,58.720001220703125,59.88999938964844,59.88999938964844,264745,0.0,0.0
2009-07-13 00:00:00-04:00,59.86000061035156,60.66999816894531,58.31999969482422,59.689998626708984,59.689998626708984,301907,0.0,0.0
2009-07-14 00:00:00-04:00,60.13999938964844,61.459999084472656,59.150001525878906,59.52000045776367,59.52000045776367,305947,0.0,0.0
2009-07-15 00:00:00-04:00,59.790000915527344,62.0,59.650001525878906,61.540000915527344,61.540000915527344,279729,0.0,0.0
2009-07-16 00:00:00-04:00,62.0,62.25,60.290000915527344,62.02000045776367,62.02000045776367,250043,0.0,0.0
2009-07-17 00:00:00-04:00,62.2400016784668,63.9900016784668,61.040000915527344,63.560001373291016,63.560001373291016,186315,0.0,0.0
2009-07-20 00:00:00-04:00,63.380001068115234,64.9000015258789,63.189998626708984,63.97999954223633,63.97999954223633,125148,0.0,0.0
2009-07-21 00:00:00-04:00,64.19999694824219,65.52999877929688,63.5099983215332,64.72000122070312,64.72000122070312,279584,0.0,0.0
2009-07-22 00:00:00-04:00,65.02999877929688,65.7699966430664,63.7599983215332,65.4000015258789,65.4000015258789,319989,0.0,0.0
2009-07-23 00:00:00-04:00,65.4000015258789,67.48999786376953,64.4000015258789,67.16000366210938,67.16000366210938,321627,0.0,0.0
2009-07-24 00:00:00-04:00,66.62000274658203,68.19999694824219,66.45999908447266,68.05000305175781,68.05000305175781,217270,0.0,0.0
2009-07-27 00:00:00-04:00,68.05000305175781,68.98999786376953,67.5999984741211,68.37999725341797,68.37999725341797,245180,0.0,0.0
2009-07-28 00:00:00-04:00,68.26000213623047,68.86000061035156,66.4800033569336,67.2300033569336,67.2300033569336,253558,0.0,0.0
2009-07-29 00:00:00-04:00,66.68000030517578,67.01000213623047,62.70000076293945,63.349998474121094,63.349998474121094,342411,0.0,0.0
2009-07-30 00:00:00-04:00,62.86000061035156,67.29000091552734,62.7599983215332,66.94000244140625,66.94000244140625,344216,0.0,0.0
2009-07-31 00:00:00-04:00,66.69000244140625,69.73999786376953,64.95999908447266,69.44999694824219,69.44999694824219,400836,0.0,0.0
2009-08-03 00:00:00-04:00,69.30000305175781,72.19999694824219,69.08999633789062,71.58000183105469,71.58000183105469,323455,0.0,0.0
2009-08-04 00:00:00-04:00,71.33999633789062,71.94999694824219,70.16000366210938,71.41999816894531,71.41999816894531,285877,0.0,0.0
2009-08-05 00:00:00-04:00,71.81999969482422,72.0999984741211,69.70999908447266,71.97000122070312,71.97000122070312,307551,0.0,0.0
2009-08-06 00:00:00-04:00,71.83000183105469,72.41999816894531,70.18000030517578,71.94000244140625,71.94000244140625,328670,0.0,0.0
2009-08-07 00:00:00-04:00,71.80999755859375,72.83999633789062,70.37999725341797,70.93000030517578,70.93000030517578,367023,0.0,0.0
2009-08-10 00:00:00-04:00,70.66999816894531,71.56999969482422,70.08999633789062,70.5999984741211,70.5999984741211,304092,0.0,0.0
2009-08-11 00:00:00-04:00,70.76000213623047,71.25,68.70999908447266,69.44999694824219,69.44999694824219,389079,0.0,0.0
2009-08-12 00:00:00-04:00,69.66999816894531,71.12999725341797,68.83999633789062,70.16000366210938,70.16000366210938,342269,0.0,0.0
2009-08-13 00:00:00-04:00,70.54000091552734,72.20999908447266,70.05000305175781,70.5199966430664,70.5199966430664,322969,0.0,0.0
2009-08-14 00:00:00-04:00,70.9000015258789,71.5999984741211,67.12000274658203,67.51000213623047,67.51000213623047,320144,0.0,0.0
2009-08-17 00:00:00-04:00,67.69000244140625,67.69000244140625,65.2300033569336,66.75,66.75,264790,0.0,0.0
2009-08-18 00:00:00-04:00,66.80000305175781,70.29000091552734,66.11000061035156,69.19000244140625,69.19000244140625,182990,0.0,0.0
2009-08-19 00:00:00-04:00,70.25,72.80000305175781,68.05000305175781,72.41999816894531,72.41999816894531,126682,0.0,0.0
2009-08-20 00:00:00-04:00,72.1500015258789,72.87999725341797,71.6500015258789,72.54000091552734,72.54000091552734,241477,0.0,0.0
2009-08-21 00:00:00-04:00,72.87999725341797,74.72000122070312,72.02999877929688,73.88999938964844,73.88999938964844,246228,0.0,0.0
2009-08-24 00:00:00-04:00,73.75,74.80999755859375,73.56999969482422,74.37000274658203,74.37000274658203,208702,0.0,0.0
2009-08-25 00:00:00-04:00,73.97000122070312,75.0,71.11000061035156,72.05000305175781,72.05000305175781,324399,0.0,0.0
2009-08-26 00:00:00-04:00,71.3499984741211,72.63999938964844,70.66999816894531,71.43000030517578,71.43000030517578,255501,0.0,0.0
2009-08-27 00:00:00-04:00,71.36000061035156,72.94999694824219,69.83000183105469,72.48999786376953,72.48999786376953,272730,0.0,0.0
2009-08-28 00:00:00-04:00,72.86000061035156,73.5199966430664,71.77999877929688,72.73999786376953,72.73999786376953,239217,0.0,0.0
2009-08-31 00:00:00-04:00,72.75,73.36000061035156,69.12999725341797,69.95999908447266,69.95999908447266,276967,0.0,0.0
2009-09-01 00:00:00-04:00,69.55999755859375,71.37000274658203,68.0,68.05000305175781,68.05000305175781,336835,0.0,0.0
2009-09-02 00:00:00-04:00,68.19999694824219,68.80000305175781,67.05000305175781,68.05000305175781,68.05000305175781,269497,0.0,0.0
2009-09-03 00:00:00-04:00,68.1500015258789,69.4000015258789,67.66000366210938,67.95999908447266,67.95999908447266,231967,0.0,0.0
2009-09-04 00:00:00-04:00,68.19000244140625,68.77999877929688,67.12000274658203,68.0199966430664,68.0199966430664,229782,0.0,0.0
2009-09-08 00:00:00-04:00,68.11000061035156,71.79000091552734,67.54000091552734,71.0999984741211,71.0999984741211,374237,0.0,0.0
2009-09-09 00:00:00-04:00,71.33000183105469,72.5199966430664,70.66000366210938,71.30999755859375,71.30999755859375,331984,0.0,0.0
2009-09-10 00:00:00-04:00,71.63999938964844,72.44000244140625,70.86000061035156,71.94000244140625,71.94000244140625,345551,0.0,0.0
2009-09-11 00:00:00-04:00,72.05000305175781,72.9000015258789,68.81999969482422,69.29000091552734,69.29000091552734,374693,0.0,0.0
2009-09-14 00:00:00-04:00,69.1500015258789,69.51000213623047,68.0199966430664,68.86000061035156,68.86000061035156,255720,0.0,0.0
2009-09-15 00:00:00-04:00,68.77999877929688,71.19000244140625,68.4800033569336,70.93000030517578,70.93000030517578,288040,0.0,0.0
2009-09-16 00:00:00-04:00,70.4000015258789,72.55999755859375,70.13999938964844,72.51000213623047,72.51000213623047,291946,0.0,0.0
2009-09-17 00:00:00-04:00,72.30999755859375,73.16000366210938,71.66000366210938,72.47000122070312,72.47000122070312,235707,0.0,0.0
2009-09-18 00:00:00-04:00,72.4000015258789,72.66000366210938,71.2699966430664,72.04000091552734,72.04000091552734,165696,0.0,0.0
2009-09-21 00:00:00-04:00,71.77999877929688,72.19999694824219,68.95999908447266,69.70999908447266,69.70999908447266,142853,0.0,0.0
2009-09-22 00:00:00-04:00,69.66999816894531,71.8499984741211,69.61000061035156,71.55000305175781,71.55000305175781,218292,0.0,0.0
2009-09-23 00:00:00-04:00,71.62999725341797,71.80999755859375,68.04000091552734,68.97000122070312,68.97000122070312,307578,0.0,0.0
2009-09-24 00:00:00-04:00,68.33000183105469,68.7699966430664,65.5999984741211,65.88999938964844,65.88999938964844,357456,0.0,0.0
2009-09-25 00:00:00-04:00,65.91999816894531,67.08999633789062,65.05000305175781,66.0199966430664,66.0199966430664,315319,0.0,0.0
2009-09-28 00:00:00-04:00,66.1500015258789,67.54000091552734,65.41000366210938,66.83999633789062,66.83999633789062,231410,0.0,0.0
2009-09-29 00:00:00-04:00,67.11000061035156,67.33000183105469,65.81999969482422,66.70999908447266,66.70999908447266,247345,0.0,0.0
2009-09-30 00:00:00-04:00,66.70999908447266,70.72000122070312,66.22000122070312,70.61000061035156,70.61000061035156,386690,0.0,0.0
2009-10-01 00:00:00-04:00,70.4000015258789,71.38999938964844,69.12999725341797,70.81999969482422,70.81999969482422,334690,0.0,0.0
2009-10-02 00:00:00-04:00,70.3499984741211,70.69000244140625,68.31999969482422,69.94999694824219,69.94999694824219,312014,0.0,0.0
2009-10-05 00:00:00-04:00,69.80999755859375,71.0,68.05000305175781,70.41000366210938,70.41000366210938,346922,0.0,0.0
2009-10-06 00:00:00-04:00,70.26000213623047,71.97000122070312,70.05999755859375,70.87999725341797,70.87999725341797,372435,0.0,0.0
2009-10-07 00:00:00-04:00,71.16000366210938,71.76000213623047,68.87999725341797,69.56999969482422,69.56999969482422,372435,0.0,0.0
2009-10-08 00:00:00-04:00,69.80000305175781,72.55000305175781,69.16999816894531,71.69000244140625,71.69000244140625,405214,0.0,0.0
2009-10-09 00:00:00-04:00,71.41999816894531,72.3499984741211,70.62000274658203,71.7699966430664,71.7699966430664,322276,0.0,0.0
2009-10-12 00:00:00-04:00,72.23999786376953,73.83999633789062,72.05000305175781,73.2699966430664,73.2699966430664,260226,0.0,0.0
2009-10-13 00:00:00-04:00,73.16999816894531,74.55000305175781,72.83000183105469,74.1500015258789,74.1500015258789,361151,0.0,0.0
2009-10-14 00:00:00-04:00,74.4000015258789,75.52999877929688,74.4000015258789,75.18000030517578,75.18000030517578,296006,0.0,0.0
2009-10-15 00:00:00-04:00,75.33999633789062,77.97000122070312,74.79000091552734,77.58000183105469,77.58000183105469,355573,0.0,0.0
2009-10-16 00:00:00-04:00,77.76000213623047,78.75,76.81999969482422,78.52999877929688,78.52999877929688,238421,0.0,0.0
2009-10-19 00:00:00-04:00,78.55999755859375,79.69000244140625,78.05000305175781,79.61000061035156,79.61000061035156,131534,0.0,0.0
2009-10-20 00:00:00-04:00,79.61000061035156,80.05000305175781,78.05000305175781,79.08999633789062,79.08999633789062,320697,0.0,0.0
2009-10-21 00:00:00-04:00,78.69000244140625,82.0,77.63999938964844,81.37000274658203,81.37000274658203,395742,0.0,0.0
2009-10-22 00:00:00-04:00,81.04000091552734,81.5,79.86000061035156,81.19000244140625,81.19000244140625,295407,0.0,0.0
2009-10-23 00:00:00-04:00,81.26000213623047,81.77999877929688,79.55000305175781,80.5,80.5,293751,0.0,0.0
2009-10-26 00:00:00-04:00,79.6500015258789,81.58000183105469,77.97000122070312,78.68000030517578,78.68000030517578,363907,0.0,0.0
2009-10-27 00:00:00-04:00,78.68000030517578,79.88999938964844,77.80999755859375,79.55000305175781,79.55000305175781,375672,0.0,0.0
2009-10-28 00:00:00-04:00,79.47000122070312,79.83000183105469,77.05999755859375,77.45999908447266,77.45999908447266,359438,0.0,0.0
2009-10-29 00:00:00-04:00,77.11000061035156,80.45999908447266,77.02999877929688,79.87000274658203,79.87000274658203,360575,0.0,0.0
2009-10-30 00:00:00-04:00,79.9800033569336,80.20999908447266,76.8499984741211,77.0,77.0,412394,0.0,0.0
2009-11-02 00:00:00-05:00,77.0199966430664,78.66000366210938,76.55999755859375,78.12999725341797,78.12999725341797,371006,0.0,0.0
2009-11-03 00:00:00-05:00,78.08999633789062,79.7699966430664,76.55000305175781,79.5999984741211,79.5999984741211,373992,0.0,0.0
2009-11-04 00:00:00-05:00,79.47000122070312,81.05999755859375,79.12000274658203,80.4000015258789,80.4000015258789,366103,0.0,0.0
2009-11-05 00:00:00-05:00,80.29000091552734,80.5199966430664,79.33999633789062,79.62000274658203,79.62000274658203,257603,0.0,0.0
2009-11-06 00:00:00-05:00,79.80000305175781,80.33999633789062,76.70999908447266,77.43000030517578,77.43000030517578,395797,0.0,0.0
2009-11-09 00:00:00-05:00,77.87000274658203,80.19000244140625,77.7699966430664,79.43000030517578,79.43000030517578,327402,0.0,0.0
2009-11-10 00:00:00-05:00,79.23999786376953,80.51000213623047,77.88999938964844,79.05000305175781,79.05000305175781,371088,0.0,0.0
2009-11-11 00:00:00-05:00,78.87999725341797,80.0999984741211,78.56999969482422,79.27999877929688,79.27999877929688,297815,0.0,0.0
2009-11-12 00:00:00-05:00,79.25,79.69000244140625,76.5199966430664,76.94000244140625,76.94000244140625,412833,0.0,0.0
2009-11-13 00:00:00-05:00,76.77999877929688,77.66999816894531,75.56999969482422,76.3499984741211,76.3499984741211,335366,0.0,0.0
2009-11-16 00:00:00-05:00,76.58000183105469,79.43000030517578,76.3499984741211,78.9000015258789,78.9000015258789,361387,0.0,0.0
2009-11-17 00:00:00-05:00,78.93000030517578,79.7300033569336,78.13999938964844,79.13999938964844,79.13999938964844,319240,0.0,0.0
2009-11-18 00:00:00-05:00,79.37999725341797,80.33000183105469,78.66999816894531,79.58000183105469,79.58000183105469,253658,0.0,0.0
2009-11-19 00:00:00-05:00,79.62999725341797,79.87000274658203,77.05999755859375,77.45999908447266,77.45999908447266,175227,0.0,0.0
2009-11-20 00:00:00-05:00,77.58999633789062,77.98999786376953,76.19999694824219,76.72000122070312,76.72000122070312,263044,0.0,0.0
2009-11-23 00:00:00-05:00,77.80000305175781,79.91999816894531,77.1500015258789,77.55999755859375,77.55999755859375,382888,0.0,0.0
2009-11-24 00:00:00-05:00,77.44999694824219,77.80000305175781,75.5999984741211,76.0199966430664,76.0199966430664,413033,0.0,0.0
2009-11-25 00:00:00-05:00,75.83000183105469,78.08999633789062,75.5,77.95999908447266,77.95999908447266,337389,0.0,0.0
2009-11-27 00:00:00-05:00,77.80000305175781,77.94000244140625,72.38999938964844,76.05000305175781,76.05000305175781,301347,0.0,0.0
2009-11-30 00:00:00-05:00,76.05000305175781,78.0,75.12999725341797,77.27999877929688,77.27999877929688,358538,0.0,0.0
2009-12-01 00:00:00-05:00,77.3499984741211,79.04000091552734,77.01000213623047,78.37000274658203,78.37000274658203,310483,0.0,0.0
2009-12-02 00:00:00-05:00,77.9000015258789,78.58999633789062,76.22000122070312,76.5999984741211,76.5999984741211,340897,0.0,0.0
2009-12-03 00:00:00-05:00,76.51000213623047,77.5,75.54000091552734,76.45999908447266,76.45999908447266,351788,0.0,0.0
2009-12-04 00:00:00-05:00,75.83000183105469,77.9000015258789,74.8499984741211,75.47000122070312,75.47000122070312,411579,0.0,0.0
2009-12-07 00:00:00-05:00,75.80000305175781,76.0999984741211,73.69999694824219,73.93000030517578,73.93000030517578,359248,0.0,0.0
2009-12-08 00:00:00-05:00,74.0,74.38999938964844,72.51000213623047,72.62000274658203,72.62000274658203,424771,0.0,0.0
2009-12-09 00:00:00-05:00,73.12000274658203,73.87000274658203,70.12999725341797,70.66999816894531,70.66999816894531,526968,0.0,0.0
2009-12-10 00:00:00-05:00,70.80000305175781,71.38999938964844,69.80999755859375,70.54000091552734,70.54000091552734,407657,0.0,0.0
2009-12-11 00:00:00-05:00,70.56999969482422,71.19999694824219,69.45999908447266,69.87000274658203,69.87000274658203,343411,0.0,0.0
2009-12-14 00:00:00-05:00,69.62999725341797,70.22000122070312,68.58999633789062,69.51000213623047,69.51000213623047,268931,0.0,0.0
2009-12-15 00:00:00-05:00,69.56999969482422,71.1500015258789,69.30999755859375,70.69000244140625,70.69000244140625,262945,0.0,0.0
2009-12-16 00:00:00-05:00,70.77999877929688,73.55000305175781,70.58999633789062,72.66000366210938,72.66000366210938,298377,0.0,0.0
2009-12-17 00:00:00-05:00,72.73999786376953,73.12999725341797,71.20999908447266,72.6500015258789,72.6500015258789,173958,0.0,0.0
2009-12-18 00:00:00-05:00,72.5999984741211,74.69000244140625,72.55000305175781,73.36000061035156,73.36000061035156,122741,0.0,0.0
2009-12-21 00:00:00-05:00,73.05000305175781,74.31999969482422,71.98999786376953,72.47000122070312,72.47000122070312,189118,0.0,0.0
2009-12-22 00:00:00-05:00,73.43000030517578,74.91000366210938,72.72000122070312,74.4000015258789,74.4000015258789,196830,0.0,0.0
2009-12-23 00:00:00-05:00,74.5199966430664,77.0,74.25,76.66999816894531,76.66999816894531,205585,0.0,0.0
2009-12-24 00:00:00-05:00,76.58999633789062,78.25,76.19000244140625,78.05000305175781,78.05000305175781,102484,0.0,0.0
2009-12-28 00:00:00-05:00,77.91999816894531,79.12000274658203,77.76000213623047,78.7699966430664,78.7699966430664,108895,0.0,0.0
2009-12-29 00:00:00-05:00,78.66000366210938,79.38999938964844,78.0199966430664,78.87000274658203,78.87000274658203,137090,0.0,0.0
2009-12-30 00:00:00-05:00,78.80000305175781,79.80000305175781,78.45999908447266,79.27999877929688,79.27999877929688,156075,0.0,0.0
2009-12-31 00:00:00-05:00,79.27999877929688,80.0,79.16000366210938,79.36000061035156,79.36000061035156,120372,0.0,0.0
2010-01-04 00:00:00-05:00,79.62999725341797,81.68000030517578,79.62999725341797,81.51000213623047,81.51000213623047,263542,0.0,0.0
2010-01-05 00:00:00-05:00,81.62999725341797,82.0,80.94999694824219,81.7699966430664,81.7699966430664,258887,0.0,0.0
2010-01-06 00:00:00-05:00,81.43000030517578,83.5199966430664,80.8499984741211,83.18000030517578,83.18000030517578,370059,0.0,0.0
2010-01-07 00:00:00-05:00,83.19999694824219,83.36000061035156,82.26000213623047,82.66000366210938,82.66000366210938,246632,0.0,0.0
2010-01-08 00:00:00-05:00,82.6500015258789,83.47000122070312,81.80000305175781,82.75,82.75,310377,0.0,0.0
2010-01-11 00:00:00-05:00,82.87999725341797,83.94999694824219,81.95999908447266,82.5199966430664,82.5199966430664,296304,0.0,0.0
2010-01-12 00:00:00-05:00,82.06999969482422,82.33999633789062,79.91000366210938,80.79000091552734,80.79000091552734,333866,0.0,0.0
2010-01-13 00:00:00-05:00,80.05999755859375,80.66999816894531,78.37000274658203,79.6500015258789,79.6500015258789,401627,0.0,0.0
2010-01-14 00:00:00-05:00,79.62999725341797,80.36000061035156,78.91999816894531,79.38999938964844,79.38999938964844,275404,0.0,0.0
2010-01-15 00:00:00-05:00,79.19999694824219,79.30999755859375,77.69999694824219,78.0,78.0,200555,0.0,0.0
2010-01-19 00:00:00-05:00,77.8499984741211,79.1500015258789,76.76000213623047,79.0199966430664,79.0199966430664,186882,0.0,0.0
2010-01-20 00:00:00-05:00,78.87999725341797,79.02999877929688,76.95999908447266,77.62000274658203,77.62000274658203,303758,0.0,0.0
2010-01-21 00:00:00-05:00,77.55999755859375,78.36000061035156,75.66000366210938,76.08000183105469,76.08000183105469,327417,0.0,0.0
2010-01-22 00:00:00-05:00,75.83999633789062,76.5,74.01000213623047,74.54000091552734,74.54000091552734,348819,0.0,0.0
2010-01-25 00:00:00-05:00,74.23999786376953,75.41999816894531,74.05999755859375,75.26000213623047,75.26000213623047,280559,0.0,0.0
2010-01-26 00:00:00-05:00,75.27999877929688,75.38999938964844,73.81999969482422,74.70999908447266,74.70999908447266,256207,0.0,0.0
2010-01-27 00:00:00-05:00,74.69000244140625,75.08999633789062,72.6500015258789,73.66999816894531,73.66999816894531,356179,0.0,0.0
2010-01-28 00:00:00-05:00,73.75,74.48999786376953,72.93000030517578,73.63999938964844,73.63999938964844,292911,0.0,0.0
2010-01-29 00:00:00-05:00,73.88999938964844,74.81999969482422,72.43000030517578,72.88999938964844,72.88999938964844,335270,0.0,0.0
2010-02-01 00:00:00-05:00,72.83999633789062,74.98999786376953,72.48999786376953,74.43000030517578,74.43000030517578,277411,0.0,0.0
2010-02-02 00:00:00-05:00,74.94000244140625,77.41000366210938,74.4000015258789,77.2300033569336,77.2300033569336,366269,0.0,0.0
2010-02-03 00:00:00-05:00,76.98999786376953,78.04000091552734,76.5199966430664,76.9800033569336,76.9800033569336,391294,0.0,0.0
2010-02-04 00:00:00-05:00,77.08999633789062,77.16999816894531,72.41999816894531,73.13999938964844,73.13999938964844,523892,0.0,0.0
2010-02-05 00:00:00-05:00,73.04000091552734,73.94000244140625,69.5,71.19000244140625,71.19000244140625,596142,0.0,0.0
2010-02-08 00:00:00-05:00,72.18000030517578,72.38999938964844,70.7699966430664,71.88999938964844,71.88999938964844,345638,0.0,0.0
2010-02-09 00:00:00-05:00,71.68000030517578,74.1500015258789,71.31999969482422,73.75,73.75,429845,0.0,0.0
2010-02-10 00:00:00-05:00,73.79000091552734,74.97000122070312,72.5999984741211,74.5199966430664,74.5199966430664,422057,0.0,0.0
2010-02-11 00:00:00-05:00,74.6500015258789,75.69000244140625,73.37999725341797,75.27999877929688,75.27999877929688,464441,0.0,0.0
2010-02-12 00:00:00-05:00,75.30000305175781,75.3499984741211,72.66000366210938,74.12999725341797,74.12999725341797,335805,0.0,0.0
2010-02-16 00:00:00-05:00,74.0199966430664,77.41999816894531,73.70999908447266,77.01000213623047,77.01000213623047,365032,0.0,0.0
2010-02-17 00:00:00-05:00,77.31999969482422,77.81999969482422,76.52999877929688,77.33000183105469,77.33000183105469,283816,0.0,0.0
2010-02-18 00:00:00-05:00,77.29000091552734,79.29000091552734,76.31999969482422,79.05999755859375,79.05999755859375,274169,0.0,0.0
2010-02-19 00:00:00-05:00,78.37000274658203,80.0999984741211,77.76000213623047,79.80999755859375,79.80999755859375,183234,0.0,0.0
2010-02-22 00:00:00-05:00,80.0999984741211,80.51000213623047,79.44999694824219,80.16000366210938,80.16000366210938,238956,0.0,0.0
2010-02-23 00:00:00-05:00,80.02999877929688,80.38999938964844,78.22000122070312,78.86000061035156,78.86000061035156,316878,0.0,0.0
2010-02-24 00:00:00-05:00,79.12999725341797,80.44999694824219,78.25,80.0,80.0,289321,0.0,0.0
2010-02-25 00:00:00-05:00,80.30999755859375,80.31999969482422,77.05000305175781,78.16999816894531,78.16999816894531,346025,0.0,0.0
2010-02-26 00:00:00-05:00,78.33000183105469,80.05000305175781,77.81999969482422,79.66000366210938,79.66000366210938,319038,0.0,0.0
2010-03-01 00:00:00-05:00,79.83999633789062,80.62000274658203,78.05999755859375,78.69999694824219,78.69999694824219,298718,0.0,0.0
2010-03-02 00:00:00-05:00,78.87999725341797,80.94999694824219,78.26000213623047,79.68000030517578,79.68000030517578,301698,0.0,0.0
2010-03-03 00:00:00-05:00,79.63999938964844,81.2300033569336,79.44000244140625,80.87000274658203,80.87000274658203,306910,0.0,0.0
2010-03-04 00:00:00-05:00,81.01000213623047,81.08999633789062,79.69999694824219,80.20999908447266,80.20999908447266,278889,0.0,0.0
2010-03-05 00:00:00-05:00,80.58000183105469,82.06999969482422,80.47000122070312,81.5,81.5,299634,0.0,0.0
2010-03-08 00:00:00-05:00,81.79000091552734,82.41000366210938,80.75,81.87000274658203,81.87000274658203,295351,0.0,0.0
2010-03-09 00:00:00-05:00,81.75,81.91000366210938,80.16000366210938,81.48999786376953,81.48999786376953,332133,0.0,0.0
2010-03-10 00:00:00-05:00,81.37999725341797,83.02999877929688,80.80999755859375,82.08999633789062,82.08999633789062,430148,0.0,0.0
2010-03-11 00:00:00-05:00,81.9800033569336,82.37999725341797,81.33000183105469,82.11000061035156,82.11000061035156,279161,0.0,0.0
2010-03-12 00:00:00-05:00,82.19999694824219,83.16000366210938,80.56999969482422,81.23999786376953,81.23999786376953,337201,0.0,0.0
2010-03-15 00:00:00-04:00,81.12999725341797,81.30999755859375,79.12999725341797,79.80000305175781,79.80000305175781,283135,0.0,0.0
2010-03-16 00:00:00-04:00,79.83999633789062,82.04000091552734,79.31999969482422,81.69999694824219,81.69999694824219,290180,0.0,0.0
2010-03-17 00:00:00-04:00,82.05000305175781,83.08999633789062,81.72000122070312,82.93000030517578,82.93000030517578,275205,0.0,0.0
2010-03-18 00:00:00-04:00,82.8499984741211,82.8499984741211,81.68000030517578,82.19999694824219,82.19999694824219,208343,0.0,0.0
2010-03-19 00:00:00-04:00,82.16999816894531,82.16999816894531,79.86000061035156,80.68000030517578,80.68000030517578,150682,0.0,0.0
2010-03-22 00:00:00-04:00,80.93000030517578,81.48999786376953,78.56999969482422,81.25,81.25,351220,0.0,0.0
2010-03-23 00:00:00-04:00,81.80999755859375,82.19999694824219,80.8499984741211,81.91000366210938,81.91000366210938,261873,0.0,0.0
2010-03-24 00:00:00-04:00,81.58000183105469,81.63999938964844,79.87999725341797,80.61000061035156,80.61000061035156,307763,0.0,0.0
2010-03-25 00:00:00-04:00,80.25,81.4800033569336,80.19999694824219,80.52999877929688,80.52999877929688,296271,0.0,0.0
2010-03-26 00:00:00-04:00,80.12999725341797,81.45999908447266,79.54000091552734,80.0,80.0,324607,0.0,0.0
2010-03-29 00:00:00-04:00,80.23999786376953,82.77999877929688,80.18000030517578,82.16999816894531,82.16999816894531,311042,0.0,0.0
2010-03-30 00:00:00-04:00,82.5,82.73999786376953,81.7699966430664,82.37000274658203,82.37000274658203,244435,0.0,0.0
2010-03-31 00:00:00-04:00,82.5,83.8499984741211,82.22000122070312,83.76000213623047,83.76000213623047,371961,0.0,0.0
2010-04-01 00:00:00-04:00,83.36000061035156,85.22000122070312,83.20999908447266,84.87000274658203,84.87000274658203,295387,0.0,0.0
2010-04-05 00:00:00-04:00,85.30999755859375,86.9000015258789,85.05999755859375,86.62000274658203,86.62000274658203,244106,0.0,0.0
2010-04-06 00:00:00-04:00,86.73999786376953,87.08999633789062,86.12999725341797,86.83999633789062,86.83999633789062,290480,0.0,0.0
2010-04-07 00:00:00-04:00,86.76000213623047,87.0,85.5199966430664,85.87999725341797,85.87999725341797,379528,0.0,0.0
2010-04-08 00:00:00-04:00,85.63999938964844,85.87999725341797,84.37999725341797,85.38999938964844,85.38999938964844,389596,0.0,0.0
2010-04-09 00:00:00-04:00,85.55999755859375,86.37000274658203,84.12000274658203,84.91999816894531,84.91999816894531,442943,0.0,0.0
2010-04-12 00:00:00-04:00,85.16999816894531,85.70999908447266,84.08000183105469,84.33999633789062,84.33999633789062,421904,0.0,0.0
2010-04-13 00:00:00-04:00,84.36000061035156,84.41999816894531,82.51000213623047,84.05000305175781,84.05000305175781,552298,0.0,0.0
2010-04-14 00:00:00-04:00,83.81999969482422,86.38999938964844,83.70999908447266,85.83999633789062,85.83999633789062,425166,0.0,0.0
2010-04-15 00:00:00-04:00,85.91000366210938,86.2699966430664,85.2699966430664,85.51000213623047,85.51000213623047,274095,0.0,0.0
2010-04-16 00:00:00-04:00,85.3499984741211,85.44000244140625,82.5199966430664,83.23999786376953,83.23999786376953,268760,0.0,0.0
2010-04-19 00:00:00-04:00,82.91999816894531,83.0,80.52999877929688,81.44999694824219,81.44999694824219,122831,0.0,0.0
2010-04-20 00:00:00-04:00,81.69000244140625,83.6500015258789,81.51000213623047,83.44999694824219,83.44999694824219,344024,0.0,0.0
2010-04-21 00:00:00-04:00,84.02999877929688,84.63999938964844,82.91999816894531,83.68000030517578,83.68000030517578,428236,0.0,0.0
2010-04-22 00:00:00-04:00,83.47000122070312,84.06999969482422,81.7300033569336,83.69999694824219,83.69999694824219,433947,0.0,0.0
2010-04-23 00:00:00-04:00,83.75,85.19000244140625,82.91999816894531,85.12000274658203,85.12000274658203,322550,0.0,0.0
2010-04-26 00:00:00-04:00,85.22000122070312,85.62999725341797,83.7300033569336,84.19999694824219,84.19999694824219,337123,0.0,0.0
2010-04-27 00:00:00-04:00,83.88999938964844,84.33000183105469,81.79000091552734,82.44000244140625,82.44000244140625,462842,0.0,0.0
2010-04-28 00:00:00-04:00,81.83999633789062,83.38999938964844,81.29000091552734,83.22000122070312,83.22000122070312,400695,0.0,0.0
2010-04-29 00:00:00-04:00,83.33000183105469,85.45999908447266,83.01000213623047,85.16999816894531,85.16999816894531,393689,0.0,0.0
2010-04-30 00:00:00-04:00,85.58000183105469,86.5,85.16000366210938,86.1500015258789,86.1500015258789,392139,0.0,0.0
2010-05-03 00:00:00-04:00,86.19999694824219,87.1500015258789,85.83000183105469,86.19000244140625,86.19000244140625,324726,0.0,0.0
2010-05-04 00:00:00-04:00,86.08999633789062,86.23999786376953,82.55000305175781,82.73999786376953,82.73999786376953,497427,0.0,0.0
2010-05-05 00:00:00-04:00,82.12999725341797,82.83000183105469,79.1500015258789,79.97000122070312,79.97000122070312,512285,0.0,0.0
2010-05-06 00:00:00-04:00,79.62999725341797,80.38999938964844,74.58000183105469,77.11000061035156,77.11000061035156,605011,0.0,0.0
2010-05-07 00:00:00-04:00,76.94999694824219,78.19000244140625,74.51000213623047,75.11000061035156,75.11000061035156,601534,0.0,0.0
2010-05-10 00:00:00-04:00,76.11000061035156,78.51000213623047,75.80000305175781,76.80000305175781,76.80000305175781,447158,0.0,0.0
2010-05-11 00:00:00-04:00,77.26000213623047,77.68000030517578,75.36000061035156,76.37000274658203,76.37000274658203,441537,0.0,0.0
2010-05-12 00:00:00-04:00,75.88999938964844,77.0,74.75,75.6500015258789,75.6500015258789,475847,0.0,0.0
2010-05-13 00:00:00-04:00,75.47000122070312,76.44999694824219,73.62000274658203,74.4000015258789,74.4000015258789,532331,0.0,0.0
2010-05-14 00:00:00-04:00,73.98999786376953,74.12999725341797,70.83000183105469,71.61000061035156,71.61000061035156,373981,0.0,0.0
2010-05-17 00:00:00-04:00,71.79000091552734,72.25,69.2699966430664,70.08000183105469,70.08000183105469,355833,0.0,0.0
2010-05-18 00:00:00-04:00,70.5,72.5199966430664,68.91000366210938,69.41000366210938,69.41000366210938,206381,0.0,0.0
2010-05-19 00:00:00-04:00,69.11000061035156,71.30000305175781,67.9000015258789,69.87000274658203,69.87000274658203,129166,0.0,0.0
2010-05-20 00:00:00-04:00,71.19999694824219,71.29000091552734,64.23999786376953,68.01000213623047,68.01000213623047,553741,0.0,0.0
2010-05-21 00:00:00-04:00,69.5199966430664,71.2300033569336,69.0,70.04000091552734,70.04000091552734,449428,0.0,0.0
2010-05-24 00:00:00-04:00,70.62000274658203,70.95999908447266,69.56999969482422,70.20999908447266,70.20999908447266,279820,0.0,0.0
2010-05-25 00:00:00-04:00,69.9000015258789,70.04000091552734,67.1500015258789,68.75,68.75,395399,0.0,0.0
2010-05-26 00:00:00-04:00,70.05999755859375,71.69999694824219,69.20999908447266,71.51000213623047,71.51000213623047,405519,0.0,0.0
2010-05-27 00:00:00-04:00,70.73999786376953,74.75,70.66999816894531,74.55000305175781,74.55000305175781,401812,0.0,0.0
2010-05-28 00:00:00-04:00,74.9000015258789,75.72000122070312,73.12999725341797,73.97000122070312,73.97000122070312,420674,0.0,0.0
2010-06-01 00:00:00-04:00,73.97000122070312,75.33000183105469,71.63999938964844,72.58000183105469,72.58000183105469,438588,0.0,0.0
2010-06-02 00:00:00-04:00,71.94000244140625,73.93000030517578,71.68000030517578,72.86000061035156,72.86000061035156,391034,0.0,0.0
2010-06-03 00:00:00-04:00,73.69999694824219,74.94999694824219,72.31999969482422,74.61000061035156,74.61000061035156,439431,0.0,0.0
2010-06-04 00:00:00-04:00,74.61000061035156,75.41999816894531,70.79000091552734,71.51000213623047,71.51000213623047,448494,0.0,0.0
2010-06-07 00:00:00-04:00,70.3499984741211,72.48999786376953,69.51000213623047,71.44000244140625,71.44000244140625,417308,0.0,0.0
2010-06-08 00:00:00-04:00,71.16000366210938,72.4000015258789,70.75,71.98999786376953,71.98999786376953,421966,0.0,0.0
2010-06-09 00:00:00-04:00,72.51000213623047,74.95999908447266,72.02999877929688,74.37999725341797,74.37999725341797,436981,0.0,0.0
2010-06-10 00:00:00-04:00,73.87000274658203,76.30000305175781,73.72000122070312,75.4800033569336,75.4800033569336,430042,0.0,0.0
2010-06-11 00:00:00-04:00,75.5199966430664,75.63999938964844,73.26000213623047,73.77999877929688,73.77999877929688,421739,0.0,0.0
2010-06-14 00:00:00-04:00,74.05999755859375,75.98999786376953,74.04000091552734,75.12000274658203,75.12000274658203,321671,0.0,0.0
2010-06-15 00:00:00-04:00,74.7699966430664,77.16000366210938,74.62000274658203,76.94000244140625,76.94000244140625,308294,0.0,0.0
2010-06-16 00:00:00-04:00,77.05999755859375,78.12999725341797,76.05999755859375,77.66999816894531,77.66999816894531,323357,0.0,0.0
2010-06-17 00:00:00-04:00,77.44999694824219,77.79000091552734,76.16999816894531,76.79000091552734,76.79000091552734,303284,0.0,0.0
2010-06-18 00:00:00-04:00,76.55000305175781,77.44999694824219,75.55999755859375,77.18000030517578,77.18000030517578,157434,0.0,0.0
2010-06-21 00:00:00-04:00,77.5,78.91999816894531,76.87999725341797,77.81999969482422,77.81999969482422,124289,0.0,0.0
2010-06-22 00:00:00-04:00,77.3499984741211,78.0999984741211,76.52999877929688,77.20999908447266,77.20999908447266,285495,0.0,0.0
2010-06-23 00:00:00-04:00,77.5199966430664,77.83000183105469,75.16999816894531,76.3499984741211,76.3499984741211,365038,0.0,0.0
2010-06-24 00:00:00-04:00,76.0,76.56999969482422,75.31999969482422,76.51000213623047,76.51000213623047,260401,0.0,0.0
2010-06-25 00:00:00-04:00,76.55999755859375,79.19000244140625,75.9000015258789,78.86000061035156,78.86000061035156,316456,0.0,0.0
2010-06-28 00:00:00-04:00,79.0,79.37999725341797,77.72000122070312,78.25,78.25,223305,0.0,0.0
2010-06-29 00:00:00-04:00,78.1500015258789,78.31999969482422,75.20999908447266,75.94000244140625,75.94000244140625,323267,0.0,0.0
2010-06-30 00:00:00-04:00,75.45999908447266,76.83000183105469,74.38999938964844,75.62999725341797,75.62999725341797,357752,0.0,0.0
2010-07-01 00:00:00-04:00,75.37000274658203,75.4000015258789,72.05000305175781,72.94999694824219,72.94999694824219,405081,0.0,0.0
2010-07-02 00:00:00-04:00,72.66999816894531,73.37999725341797,71.62000274658203,72.13999938964844,72.13999938964844,256171,0.0,0.0
2010-07-06 00:00:00-04:00,72.05999755859375,73.86000061035156,71.08999633789062,71.9800033569336,71.9800033569336,325727,0.0,0.0
2010-07-07 00:00:00-04:00,72.06999969482422,74.55999755859375,71.44000244140625,74.06999969482422,74.06999969482422,288660,0.0,0.0
2010-07-08 00:00:00-04:00,74.8499984741211,76.0,74.37999725341797,75.44000244140625,75.44000244140625,325813,0.0,0.0
2010-07-09 00:00:00-04:00,75.8499984741211,76.4800033569336,75.0,76.08999633789062,76.08999633789062,269887,0.0,0.0
2010-07-12 00:00:00-04:00,76.30000305175781,76.43000030517578,74.5199966430664,74.94999694824219,74.94999694824219,309169,0.0,0.0
2010-07-13 00:00:00-04:00,75.05999755859375,77.37000274658203,74.25,77.1500015258789,77.1500015258789,361792,0.0,0.0
2010-07-14 00:00:00-04:00,77.12999725341797,78.1500015258789,76.37999725341797,77.04000091552734,77.04000091552734,364471,0.0,0.0
2010-07-15 00:00:00-04:00,76.76000213623047,77.66000366210938,75.33000183105469,76.62000274658203,76.62000274658203,366023,0.0,0.0
2010-07-16 00:00:00-04:00,76.81999969482422,77.1500015258789,75.25,76.01000213623047,76.01000213623047,225250,0.0,0.0
2010-07-19 00:00:00-04:00,75.72000122070312,77.69000244140625,75.5,76.54000091552734,76.54000091552734,169548,0.0,0.0
2010-07-20 00:00:00-04:00,76.4000015258789,77.56999969482422,75.6500015258789,77.44000244140625,77.44000244140625,285817,0.0,0.0
2010-07-21 00:00:00-04:00,77.8499984741211,78.56999969482422,76.19999694824219,76.55999755859375,76.55999755859375,322410,0.0,0.0
2010-07-22 00:00:00-04:00,76.43000030517578,79.41999816894531,76.16000366210938,79.30000305175781,79.30000305175781,358815,0.0,0.0
2010-07-23 00:00:00-04:00,79.2699966430664,79.5999984741211,78.4000015258789,78.9800033569336,78.9800033569336,259741,0.0,0.0
2010-07-26 00:00:00-04:00,78.9800033569336,79.33000183105469,78.05999755859375,78.9800033569336,78.9800033569336,227656,0.0,0.0
2010-07-27 00:00:00-04:00,78.91999816894531,79.69000244140625,76.79000091552734,77.5,77.5,377844,0.0,0.0
2010-07-28 00:00:00-04:00,77.08000183105469,77.73999786376953,75.9000015258789,76.98999786376953,76.98999786376953,314173,0.0,0.0
2010-07-29 00:00:00-04:00,76.88999938964844,78.88999938964844,76.44999694824219,78.36000061035156,78.36000061035156,350581,0.0,0.0
2010-07-30 00:00:00-04:00,78.25,79.05000305175781,76.83000183105469,78.94999694824219,78.94999694824219,294425,0.0,0.0
2010-08-02 00:00:00-04:00,78.94999694824219,81.7699966430664,78.83000183105469,81.33999633789062,81.33999633789062,306098,0.0,0.0
2010-08-03 00:00:00-04:00,81.41000366210938,82.63999938964844,81.11000061035156,82.55000305175781,82.55000305175781,290979,0.0,0.0
2010-08-04 00:00:00-04:00,82.41999816894531,82.97000122070312,81.62000274658203,82.47000122070312,82.47000122070312,293321,0.0,0.0
2010-08-05 00:00:00-04:00,82.44000244140625,82.4800033569336,81.55999755859375,82.01000213623047,82.01000213623047,234811,0.0,0.0
2010-08-06 00:00:00-04:00,82.12000274658203,82.66999816894531,80.04000091552734,80.69999694824219,80.69999694824219,397532,0.0,0.0
2010-08-09 00:00:00-04:00,80.91000366210938,81.76000213623047,80.70999908447266,81.4800033569336,81.4800033569336,267083,0.0,0.0
2010-08-10 00:00:00-04:00,81.44000244140625,81.62000274658203,79.19999694824219,80.25,80.25,385854,0.0,0.0
2010-08-11 00:00:00-04:00,80.22000122070312,80.44000244140625,77.41999816894531,78.0199966430664,78.0199966430664,416889,0.0,0.0
2010-08-12 00:00:00-04:00,77.30999755859375,77.97000122070312,75.5199966430664,75.73999786376953,75.73999786376953,430788,0.0,0.0
2010-08-13 00:00:00-04:00,75.75,76.73999786376953,75.01000213623047,75.38999938964844,75.38999938964844,286126,0.0,0.0
2010-08-16 00:00:00-04:00,75.5999984741211,75.94999694824219,74.86000061035156,75.23999786376953,75.23999786376953,237455,0.0,0.0
2010-08-17 00:00:00-04:00,75.05999755859375,76.62999725341797,75.01000213623047,75.7699966430664,75.7699966430664,347432,0.0,0.0
2010-08-18 00:00:00-04:00,75.44999694824219,75.73999786376953,73.83000183105469,75.41999816894531,75.41999816894531,247104,0.0,0.0
2010-08-19 00:00:00-04:00,75.2699966430664,76.0999984741211,73.95999908447266,74.43000030517578,74.43000030517578,123224,0.0,0.0
2010-08-20 00:00:00-04:00,74.44999694824219,74.5999984741211,73.19000244140625,73.45999908447266,73.45999908447266,246977,0.0,0.0
2010-08-23 00:00:00-04:00,73.9000015258789,74.4800033569336,72.75,73.0999984741211,73.0999984741211,252439,0.0,0.0
2010-08-24 00:00:00-04:00,72.94999694824219,73.05000305175781,71.31999969482422,71.62999725341797,71.62999725341797,340994,0.0,0.0
2010-08-25 00:00:00-04:00,71.47000122070312,72.87000274658203,70.76000213623047,72.5199966430664,72.5199966430664,343405,0.0,0.0
2010-08-26 00:00:00-04:00,72.81999969482422,73.9800033569336,72.54000091552734,73.36000061035156,73.36000061035156,362828,0.0,0.0
2010-08-27 00:00:00-04:00,73.18000030517578,75.44999694824219,72.04000091552734,75.16999816894531,75.16999816894531,477903,0.0,0.0
2010-08-30 00:00:00-04:00,75.5,75.58000183105469,74.16999816894531,74.69999694824219,74.69999694824219,260666,0.0,0.0
2010-08-31 00:00:00-04:00,74.06999969482422,74.7300033569336,71.52999877929688,71.91999816894531,71.91999816894531,469412,0.0,0.0
2010-09-01 00:00:00-04:00,71.69999694824219,74.4800033569336,71.66999816894531,73.91000366210938,73.91000366210938,396607,0.0,0.0
2010-09-02 00:00:00-04:00,73.91000366210938,75.13999938964844,73.11000061035156,75.0199966430664,75.0199966430664,340168,0.0,0.0
2010-09-03 00:00:00-04:00,74.93000030517578,75.44000244140625,73.19999694824219,74.5999984741211,74.5999984741211,379300,0.0,0.0
2010-09-07 00:00:00-04:00,74.30000305175781,74.62999725341797,72.62999725341797,74.08999633789062,74.08999633789062,406641,0.0,0.0
2010-09-08 00:00:00-04:00,73.91000366210938,75.38999938964844,73.37000274658203,74.66999816894531,74.66999816894531,359759,0.0,0.0
2010-09-09 00:00:00-04:00,74.91999816894531,75.95999908447266,73.87999725341797,74.25,74.25,372881,0.0,0.0
2010-09-10 00:00:00-04:00,74.4000015258789,76.7300033569336,74.37000274658203,76.44999694824219,76.44999694824219,431370,0.0,0.0
2010-09-13 00:00:00-04:00,76.36000061035156,78.04000091552734,76.36000061035156,77.19000244140625,77.19000244140625,349157,0.0,0.0
2010-09-14 00:00:00-04:00,77.16999816894531,77.98999786376953,76.20999908447266,76.80000305175781,76.80000305175781,416114,0.0,0.0
2010-09-15 00:00:00-04:00,76.63999938964844,76.6500015258789,74.66000366210938,76.0199966430664,76.0199966430664,356325,0.0,0.0
2010-09-16 00:00:00-04:00,75.76000213623047,75.98999786376953,74.11000061035156,74.56999969482422,74.56999969482422,289281,0.0,0.0
2010-09-17 00:00:00-04:00,74.47000122070312,75.25,72.75,73.66000366210938,73.66000366210938,195831,0.0,0.0
2010-09-20 00:00:00-04:00,73.58999633789062,75.44999694824219,73.31999969482422,74.86000061035156,74.86000061035156,132427,0.0,0.0
2010-09-21 00:00:00-04:00,74.56999969482422,74.5999984741211,72.80999755859375,73.5199966430664,73.5199966430664,311954,0.0,0.0
2010-09-22 00:00:00-04:00,74.79000091552734,76.0,73.83999633789062,74.70999908447266,74.70999908447266,343846,0.0,0.0
2010-09-23 00:00:00-04:00,74.83999633789062,75.61000061035156,73.58000183105469,75.18000030517578,75.18000030517578,295903,0.0,0.0
2010-09-24 00:00:00-04:00,74.94999694824219,76.68000030517578,74.66000366210938,76.48999786376953,76.48999786376953,288499,0.0,0.0
2010-09-27 00:00:00-04:00,76.47000122070312,77.16999816894531,75.5199966430664,76.5199966430664,76.5199966430664,289641,0.0,0.0
2010-09-28 00:00:00-04:00,76.2300033569336,77.12000274658203,75.52999877929688,76.18000030517578,76.18000030517578,329350,0.0,0.0
2010-09-29 00:00:00-04:00,76.19999694824219,78.12999725341797,75.5999984741211,77.86000061035156,77.86000061035156,388993,0.0,0.0
2010-09-30 00:00:00-04:00,77.91000366210938,80.18000030517578,77.55000305175781,79.97000122070312,79.97000122070312,418628,0.0,0.0
2010-10-01 00:00:00-04:00,79.83999633789062,81.69000244140625,79.69999694824219,81.58000183105469,81.58000183105469,359944,0.0,0.0
2010-10-04 00:00:00-04:00,81.68000030517578,82.37999725341797,80.7699966430664,81.47000122070312,81.47000122070312,313306,0.0,0.0
2010-10-05 00:00:00-04:00,81.37000274658203,82.98999786376953,81.1500015258789,82.81999969482422,82.81999969482422,336832,0.0,0.0
2010-10-06 00:00:00-04:00,82.5999984741211,84.08999633789062,82.29000091552734,83.2300033569336,83.2300033569336,349174,0.0,0.0
2010-10-07 00:00:00-04:00,83.2699966430664,84.43000030517578,81.0,81.66999816894531,81.66999816894531,450952,0.0,0.0
2010-10-08 00:00:00-04:00,81.43000030517578,83.12999725341797,80.30000305175781,82.66000366210938,82.66000366210938,414081,0.0,0.0
2010-10-11 00:00:00-04:00,82.94999694824219,83.5,81.8499984741211,82.20999908447266,82.20999908447266,234320,0.0,0.0
2010-10-12 00:00:00-04:00,81.94000244140625,82.33000183105469,80.87999725341797,81.66999816894531,81.66999816894531,333582,0.0,0.0
2010-10-13 00:00:00-04:00,81.72000122070312,83.44999694824219,81.68000030517578,83.01000213623047,83.01000213623047,330288,0.0,0.0
2010-10-14 00:00:00-04:00,83.2300033569336,84.12000274658203,82.20999908447266,82.69000244140625,82.69000244140625,340955,0.0,0.0
2010-10-15 00:00:00-04:00,82.7699966430664,83.33000183105469,80.75,81.25,81.25,345844,0.0,0.0
2010-10-18 00:00:00-04:00,81.37999725341797,83.27999877929688,80.3499984741211,83.08000183105469,83.08000183105469,225081,0.0,0.0
2010-10-19 00:00:00-04:00,82.94999694824219,83.20999908447266,79.38999938964844,79.48999786376953,79.48999786376953,151357,0.0,0.0
2010-10-20 00:00:00-04:00,79.4800033569336,82.02999877929688,79.3499984741211,81.7699966430664,81.7699966430664,422745,0.0,0.0
2010-10-21 00:00:00-04:00,82.55000305175781,82.69999694824219,80.08999633789062,80.55999755859375,80.55999755859375,378285,0.0,0.0
2010-10-22 00:00:00-04:00,80.7300033569336,82.06999969482422,80.41000366210938,81.69000244140625,81.69000244140625,256382,0.0,0.0
2010-10-25 00:00:00-04:00,82.01000213623047,83.27999877929688,81.44999694824219,82.5199966430664,82.5199966430664,339395,0.0,0.0
2010-10-26 00:00:00-04:00,82.47000122070312,82.87999725341797,81.80999755859375,82.55000305175781,82.55000305175781,265930,0.0,0.0
2010-10-27 00:00:00-04:00,82.4800033569336,82.69000244140625,80.5199966430664,81.94000244140625,81.94000244140625,375249,0.0,0.0
2010-10-28 00:00:00-04:00,81.98999786376953,82.63999938964844,81.5,82.18000030517578,82.18000030517578,296748,0.0,0.0
2010-10-29 00:00:00-04:00,81.91999816894531,82.12000274658203,80.55999755859375,81.43000030517578,81.43000030517578,313874,0.0,0.0
2010-11-01 00:00:00-04:00,81.44999694824219,83.86000061035156,81.31999969482422,82.94999694824219,82.94999694824219,358535,0.0,0.0
2010-11-02 00:00:00-04:00,82.87999725341797,84.47000122070312,82.83000183105469,83.9000015258789,83.9000015258789,281834,0.0,0.0
2010-11-03 00:00:00-04:00,84.37000274658203,85.36000061035156,83.56999969482422,84.69000244140625,84.69000244140625,393735,0.0,0.0
2010-11-04 00:00:00-04:00,85.08999633789062,86.83000183105469,84.91999816894531,86.48999786376953,86.48999786376953,317997,0.0,0.0
2010-11-05 00:00:00-04:00,86.5999984741211,87.43000030517578,85.95999908447266,86.8499984741211,86.8499984741211,317997,0.0,0.0
2010-11-08 00:00:00-05:00,87.38999938964844,87.48999786376953,85.95999908447266,87.05999755859375,87.05999755859375,309966,0.0,0.0
2010-11-09 00:00:00-05:00,86.75,87.62999725341797,85.4800033569336,86.72000122070312,86.72000122070312,367995,0.0,0.0
2010-11-10 00:00:00-05:00,86.44999694824219,88.20999908447266,86.0999984741211,87.80999755859375,87.80999755859375,472840,0.0,0.0
2010-11-11 00:00:00-05:00,87.8499984741211,88.62999725341797,87.54000091552734,87.80999755859375,87.80999755859375,343012,0.0,0.0
2010-11-12 00:00:00-05:00,87.7300033569336,87.8499984741211,84.5199966430664,84.87999725341797,84.87999725341797,478815,0.0,0.0
2010-11-15 00:00:00-05:00,84.87000274658203,85.7699966430664,84.4800033569336,84.86000061035156,84.86000061035156,315260,0.0,0.0
2010-11-16 00:00:00-05:00,84.58000183105469,84.73999786376953,82.06999969482422,82.33999633789062,82.33999633789062,454828,0.0,0.0
2010-11-17 00:00:00-05:00,82.44000244140625,82.66999816894531,80.05999755859375,80.44000244140625,80.44000244140625,334525,0.0,0.0
2010-11-18 00:00:00-05:00,80.44999694824219,82.3499984741211,80.44000244140625,81.8499984741211,81.8499984741211,160405,0.0,0.0
2010-11-19 00:00:00-05:00,82.23999786376953,82.75,80.58999633789062,81.51000213623047,81.51000213623047,324513,0.0,0.0
2010-11-22 00:00:00-05:00,82.1500015258789,82.87000274658203,80.68000030517578,81.73999786376953,81.73999786376953,290222,0.0,0.0
2010-11-23 00:00:00-05:00,81.61000061035156,82.0999984741211,80.27999877929688,81.25,81.25,351860,0.0,0.0
2010-11-24 00:00:00-05:00,80.98999786376953,84.19999694824219,80.97000122070312,83.86000061035156,83.86000061035156,324511,0.0,0.0
2010-11-26 00:00:00-05:00,84.20999908447266,84.52999877929688,82.77999877929688,83.76000213623047,83.76000213623047,174178,0.0,0.0
2010-11-29 00:00:00-05:00,83.9000015258789,85.83000183105469,83.58999633789062,85.7300033569336,85.7300033569336,335800,0.0,0.0
2010-11-30 00:00:00-05:00,85.80999755859375,85.9000015258789,83.55000305175781,84.11000061035156,84.11000061035156,338358,0.0,0.0
2010-12-01 00:00:00-05:00,83.66000366210938,86.94999694824219,83.62999725341797,86.75,86.75,340736,0.0,0.0
2010-12-02 00:00:00-05:00,86.80000305175781,88.12999725341797,86.2699966430664,88.0,88.0,330642,0.0,0.0
2010-12-03 00:00:00-05:00,87.94000244140625,89.48999786376953,87.13999938964844,89.19000244140625,89.19000244140625,354635,0.0,0.0
2010-12-06 00:00:00-05:00,89.44000244140625,89.76000213623047,88.55999755859375,89.37999725341797,89.37999725341797,293836,0.0,0.0
2010-12-07 00:00:00-05:00,88.91999816894531,90.76000213623047,88.0999984741211,88.69000244140625,88.69000244140625,462689,0.0,0.0
2010-12-08 00:00:00-05:00,88.3499984741211,88.98999786376953,87.33000183105469,88.27999877929688,88.27999877929688,383144,0.0,0.0
2010-12-09 00:00:00-05:00,88.55000305175781,89.41999816894531,87.70999908447266,88.37000274658203,88.37000274658203,353964,0.0,0.0
2010-12-10 00:00:00-05:00,88.51000213623047,89.0,87.0999984741211,87.79000091552734,87.79000091552734,313842,0.0,0.0
2010-12-13 00:00:00-05:00,87.68000030517578,89.48999786376953,87.44000244140625,88.61000061035156,88.61000061035156,329766,0.0,0.0
2010-12-14 00:00:00-05:00,88.19000244140625,88.94999694824219,87.73999786376953,88.27999877929688,88.27999877929688,281851,0.0,0.0
2010-12-15 00:00:00-05:00,88.27999877929688,89.08999633789062,86.83000183105469,88.62000274658203,88.62000274658203,355056,0.0,0.0
2010-12-16 00:00:00-05:00,88.4800033569336,88.6500015258789,87.62999725341797,87.69999694824219,87.69999694824219,221145,0.0,0.0
2010-12-17 00:00:00-05:00,87.87000274658203,88.5199966430664,87.01000213623047,88.0199966430664,88.0199966430664,152396,0.0,0.0
2010-12-20 00:00:00-05:00,88.18000030517578,88.9800033569336,87.26000213623047,88.80999755859375,88.80999755859375,265975,0.0,0.0
2010-12-21 00:00:00-05:00,89.22000122070312,89.97000122070312,89.05999755859375,89.81999969482422,89.81999969482422,187321,0.0,0.0
2010-12-22 00:00:00-05:00,89.98999786376953,90.80000305175781,89.8499984741211,90.4800033569336,90.4800033569336,187386,0.0,0.0
2010-12-23 00:00:00-05:00,90.61000061035156,91.62999725341797,90.33000183105469,91.51000213623047,91.51000213623047,145007,0.0,0.0
2010-12-27 00:00:00-05:00,91.06999969482422,91.87999725341797,90.51000213623047,91.0,91.0,104321,0.0,0.0
2010-12-28 00:00:00-05:00,90.79000091552734,91.66999816894531,90.75,91.48999786376953,91.48999786376953,104415,0.0,0.0
2010-12-29 00:00:00-05:00,91.2699966430664,91.52999877929688,90.80000305175781,91.12000274658203,91.12000274658203,117853,0.0,0.0
2010-12-30 00:00:00-05:00,90.9800033569336,91.4000015258789,89.0199966430664,89.83999633789062,89.83999633789062,209645,0.0,0.0
2010-12-31 00:00:00-05:00,89.66999816894531,92.05999755859375,89.05000305175781,91.37999725341797,91.37999725341797,171010,0.0,0.0
2011-01-03 00:00:00-05:00,91.30999755859375,92.58000183105469,91.20999908447266,91.55000305175781,91.55000305175781,225189,0.0,0.0
2011-01-04 00:00:00-05:00,91.5,92.06999969482422,88.36000061035156,89.37999725341797,89.37999725341797,415521,0.0,0.0
2011-01-05 00:00:00-05:00,89.29000091552734,90.83999633789062,88.0999984741211,90.30000305175781,90.30000305175781,416908,0.0,0.0
2011-01-06 00:00:00-05:00,90.47000122070312,90.70999908447266,87.8499984741211,88.37999725341797,88.37999725341797,440456,0.0,0.0
2011-01-07 00:00:00-05:00,88.18000030517578,89.4800033569336,87.25,88.02999877929688,88.02999877929688,444813,0.0,0.0
2011-01-10 00:00:00-05:00,89.0,89.9800033569336,88.12999725341797,89.25,89.25,430277,0.0,0.0
2011-01-11 00:00:00-05:00,89.30999755859375,91.38999938964844,88.93000030517578,91.11000061035156,91.11000061035156,429761,0.0,0.0
2011-01-12 00:00:00-05:00,91.18000030517578,92.38999938964844,90.79000091552734,91.86000061035156,91.86000061035156,382686,0.0,0.0
2011-01-13 00:00:00-05:00,92.0,92.37000274658203,90.75,91.4000015258789,91.4000015258789,358898,0.0,0.0
2011-01-14 00:00:00-05:00,90.98999786376953,91.69000244140625,90.0999984741211,91.54000091552734,91.54000091552734,313331,0.0,0.0
2011-01-18 00:00:00-05:00,91.51000213623047,91.9000015258789,90.55000305175781,91.37999725341797,91.37999725341797,211930,0.0,0.0
2011-01-19 00:00:00-05:00,91.33999633789062,92.0999984741211,90.47000122070312,90.86000061035156,90.86000061035156,109525,0.0,0.0
2011-01-20 00:00:00-05:00,90.69999694824219,90.86000061035156,88.0,88.86000061035156,88.86000061035156,442041,0.0,0.0
2011-01-21 00:00:00-05:00,89.44999694824219,90.22000122070312,88.87000274658203,89.11000061035156,89.11000061035156,287810,0.0,0.0
2011-01-24 00:00:00-05:00,89.26000213623047,89.62999725341797,87.2699966430664,87.87000274658203,87.87000274658203,356085,0.0,0.0
2011-01-25 00:00:00-05:00,87.69999694824219,87.8499984741211,86.12000274658203,86.19000244140625,86.19000244140625,338646,0.0,0.0
2011-01-26 00:00:00-05:00,86.2300033569336,87.77999877929688,86.02999877929688,87.33000183105469,87.33000183105469,347753,0.0,0.0
2011-01-27 00:00:00-05:00,87.55000305175781,87.66000366210938,85.41999816894531,85.63999938964844,85.63999938964844,369379,0.0,0.0
2011-01-28 00:00:00-05:00,85.27999877929688,89.7300033569336,85.11000061035156,89.33999633789062,89.33999633789062,584789,0.0,0.0
2011-01-31 00:00:00-05:00,89.97000122070312,92.83999633789062,88.4000015258789,92.19000244140625,92.19000244140625,436801,0.0,0.0
2011-02-01 00:00:00-05:00,92.19999694824219,92.44999694824219,90.44000244140625,90.7699966430664,90.7699966430664,392882,0.0,0.0
2011-02-02 00:00:00-05:00,90.51000213623047,91.77999877929688,90.0999984741211,90.86000061035156,90.86000061035156,312107,0.0,0.0
2011-02-03 00:00:00-05:00,90.93000030517578,92.05000305175781,90.0,90.54000091552734,90.54000091552734,290494,0.0,0.0
2011-02-04 00:00:00-05:00,90.62999725341797,91.66999816894531,88.44999694824219,89.02999877929688,89.02999877929688,359925,0.0,0.0
2011-02-07 00:00:00-05:00,89.05999755859375,89.54000091552734,87.18000030517578,87.4800033569336,87.4800033569336,324984,0.0,0.0
2011-02-08 00:00:00-05:00,87.41000366210938,88.11000061035156,85.87999725341797,86.94000244140625,86.94000244140625,414877,0.0,0.0
2011-02-09 00:00:00-05:00,87.3499984741211,87.94999694824219,86.36000061035156,86.70999908447266,86.70999908447266,367209,0.0,0.0
2011-02-10 00:00:00-05:00,86.93000030517578,87.9000015258789,85.95999908447266,86.7300033569336,86.7300033569336,419188,0.0,0.0
2011-02-11 00:00:00-05:00,87.69999694824219,87.7699966430664,85.0999984741211,85.58000183105469,85.58000183105469,383391,0.0,0.0
2011-02-14 00:00:00-05:00,85.5,86.5199966430664,84.58000183105469,84.80999755859375,84.80999755859375,319329,0.0,0.0
2011-02-15 00:00:00-05:00,84.83999633789062,85.97000122070312,83.8499984741211,84.31999969482422,84.31999969482422,284165,0.0,0.0
2011-02-16 00:00:00-05:00,84.44000244140625,85.94999694824219,84.12000274658203,84.98999786376953,84.98999786376953,297660,0.0,0.0
2011-02-17 00:00:00-05:00,85.25,86.62999725341797,84.37999725341797,86.36000061035156,86.36000061035156,176128,0.0,0.0
2011-02-18 00:00:00-05:00,86.4000015258789,87.87999725341797,85.6500015258789,86.19999694824219,86.19999694824219,155296,0.0,0.0
2011-02-22 00:00:00-05:00,86.37999725341797,94.48999786376953,86.25,93.56999969482422,93.56999969482422,638193,0.0,0.0
2011-02-23 00:00:00-05:00,95.68000030517578,100.0,95.13999938964844,98.0999984741211,98.0999984741211,489667,0.0,0.0
2011-02-24 00:00:00-05:00,98.97000122070312,103.41000366210938,95.62000274658203,97.27999877929688,97.27999877929688,507456,0.0,0.0
2011-02-25 00:00:00-05:00,96.62999725341797,99.19999694824219,96.16999816894531,97.87999725341797,97.87999725341797,307903,0.0,0.0
2011-02-28 00:00:00-05:00,98.5,99.95999908447266,96.70999908447266,96.97000122070312,96.97000122070312,262001,0.0,0.0
2011-03-01 00:00:00-05:00,96.97000122070312,100.68000030517578,96.37000274658203,99.62999725341797,99.62999725341797,322429,0.0,0.0
2011-03-02 00:00:00-05:00,100.4800033569336,102.43000030517578,99.20999908447266,102.2300033569336,102.2300033569336,446378,0.0,0.0
2011-03-03 00:00:00-05:00,102.38999938964844,102.94000244140625,100.1500015258789,101.91000366210938,101.91000366210938,382555,0.0,0.0
2011-03-04 00:00:00-05:00,101.69999694824219,105.16999816894531,101.54000091552734,104.41999816894531,104.41999816894531,369148,0.0,0.0
2011-03-07 00:00:00-05:00,104.6500015258789,106.94999694824219,104.25,105.44000244140625,105.44000244140625,404435,0.0,0.0
2011-03-08 00:00:00-05:00,104.8499984741211,105.79000091552734,103.33000183105469,105.0199966430664,105.0199966430664,420036,0.0,0.0
2011-03-09 00:00:00-05:00,104.95999908447266,105.91999816894531,103.9000015258789,104.37999725341797,104.37999725341797,353948,0.0,0.0
2011-03-10 00:00:00-05:00,104.44999694824219,105.05999755859375,100.62000274658203,102.69999694824219,102.69999694824219,432988,0.0,0.0
2011-03-11 00:00:00-05:00,102.63999938964844,103.0,99.01000213623047,101.16000366210938,101.16000366210938,342531,0.0,0.0
2011-03-14 00:00:00-04:00,100.30999755859375,101.5999984741211,98.47000122070312,101.19000244140625,101.19000244140625,289434,0.0,0.0
2011-03-15 00:00:00-04:00,101.86000061035156,101.87000274658203,96.70999908447266,97.18000030517578,97.18000030517578,388736,0.0,0.0
2011-03-16 00:00:00-04:00,97.4000015258789,99.5999984741211,96.22000122070312,97.9800033569336,97.9800033569336,357944,0.0,0.0
2011-03-17 00:00:00-04:00,98.0999984741211,101.98999786376953,96.5999984741211,101.41999816894531,101.41999816894531,261573,0.0,0.0
2011-03-18 00:00:00-04:00,101.77999877929688,103.66000366210938,100.13999938964844,101.06999969482422,101.06999969482422,217675,0.0,0.0
2011-03-21 00:00:00-04:00,102.12000274658203,103.3499984741211,101.66000366210938,102.33000183105469,102.33000183105469,103960,0.0,0.0
2011-03-22 00:00:00-04:00,102.0999984741211,104.54000091552734,101.43000030517578,104.0,104.0,303365,0.0,0.0
2011-03-23 00:00:00-04:00,104.8499984741211,106.33999633789062,104.37999725341797,105.75,105.75,254571,0.0,0.0
2011-03-24 00:00:00-04:00,105.5199966430664,106.69000244140625,104.76000213623047,105.5999984741211,105.5999984741211,258015,0.0,0.0
2011-03-25 00:00:00-04:00,105.45999908447266,105.94999694824219,104.5,105.4000015258789,105.4000015258789,235658,0.0,0.0
2011-03-28 00:00:00-04:00,105.43000030517578,105.76000213623047,103.5999984741211,103.9800033569336,103.9800033569336,223079,0.0,0.0
2011-03-29 00:00:00-04:00,103.94000244140625,105.0,102.69999694824219,104.79000091552734,104.79000091552734,246824,0.0,0.0
2011-03-30 00:00:00-04:00,104.44999694824219,105.1500015258789,103.44000244140625,104.2699966430664,104.2699966430664,256895,0.0,0.0
2011-03-31 00:00:00-04:00,104.30999755859375,106.83000183105469,104.12000274658203,106.72000122070312,106.72000122070312,270630,0.0,0.0
2011-04-01 00:00:00-04:00,106.62000274658203,108.2300033569336,106.30000305175781,107.94000244140625,107.94000244140625,283710,0.0,0.0
2011-04-04 00:00:00-04:00,108.29000091552734,108.77999877929688,107.58000183105469,108.47000122070312,108.47000122070312,228494,0.0,0.0
2011-04-05 00:00:00-04:00,108.19999694824219,108.5999984741211,107.5,108.33999633789062,108.33999633789062,249358,0.0,0.0
2011-04-06 00:00:00-04:00,107.98999786376953,109.1500015258789,107.72000122070312,108.83000183105469,108.83000183105469,255598,0.0,0.0
2011-04-07 00:00:00-04:00,108.66999816894531,110.44000244140625,108.2300033569336,110.30000305175781,110.30000305175781,334906,0.0,0.0
2011-04-08 00:00:00-04:00,110.31999969482422,113.18000030517578,110.11000061035156,112.79000091552734,112.79000091552734,319475,0.0,0.0
2011-04-11 00:00:00-04:00,113.27999877929688,113.45999908447266,108.87999725341797,109.91999816894531,109.91999816894531,364348,0.0,0.0
2011-04-12 00:00:00-04:00,108.97000122070312,110.23999786376953,105.47000122070312,106.25,106.25,555625,0.0,0.0
2011-04-13 00:00:00-04:00,106.0199966430664,107.43000030517578,105.30999755859375,107.11000061035156,107.11000061035156,456863,0.0,0.0
2011-04-14 00:00:00-04:00,107.31999969482422,108.55000305175781,105.7699966430664,108.11000061035156,108.11000061035156,352072,0.0,0.0
2011-04-15 00:00:00-04:00,108.44999694824219,110.0999984741211,107.20999908447266,109.66000366210938,109.66000366210938,224394,0.0,0.0
2011-04-18 00:00:00-04:00,109.43000030517578,109.44000244140625,106.54000091552734,107.12000274658203,107.12000274658203,138178,0.0,0.0
2011-04-19 00:00:00-04:00,107.5199966430664,108.44999694824219,105.5,108.1500015258789,108.1500015258789,324778,0.0,0.0
2011-04-20 00:00:00-04:00,108.44999694824219,111.66000366210938,107.95999908447266,111.44999694824219,111.44999694824219,291546,0.0,0.0
2011-04-21 00:00:00-04:00,111.37000274658203,112.4800033569336,111.0,112.29000091552734,112.29000091552734,240462,0.0,0.0
2011-04-25 00:00:00-04:00,112.33999633789062,113.4800033569336,111.08000183105469,112.27999877929688,112.27999877929688,209683,0.0,0.0
2011-04-26 00:00:00-04:00,112.1500015258789,112.63999938964844,111.12000274658203,112.20999908447266,112.20999908447266,234441,0.0,0.0
2011-04-27 00:00:00-04:00,111.88999938964844,113.4000015258789,110.70999908447266,112.76000213623047,112.76000213623047,338697,0.0,0.0
2011-04-28 00:00:00-04:00,113.12999725341797,113.97000122070312,111.69000244140625,112.86000061035156,112.86000061035156,301604,0.0,0.0
2011-04-29 00:00:00-04:00,112.81999969482422,114.18000030517578,112.25,113.93000030517578,113.93000030517578,201831,0.0,0.0
2011-05-02 00:00:00-04:00,113.88999938964844,114.83000183105469,110.81999969482422,113.5199966430664,113.5199966430664,310994,0.0,0.0
2011-05-03 00:00:00-04:00,112.9800033569336,113.22000122070312,110.30000305175781,111.05000305175781,111.05000305175781,300333,0.0,0.0
2011-05-04 00:00:00-04:00,110.68000030517578,111.22000122070312,108.4800033569336,109.23999786376953,109.23999786376953,333018,0.0,0.0
2011-05-05 00:00:00-04:00,108.77999877929688,109.37999725341797,98.25,99.80000305175781,99.80000305175781,670082,0.0,0.0
2011-05-06 00:00:00-04:00,99.76000213623047,102.37999725341797,94.62999725341797,97.18000030517578,97.18000030517578,606528,0.0,0.0
2011-05-09 00:00:00-04:00,98.11000061035156,103.4000015258789,97.41999816894531,102.55000305175781,102.55000305175781,469290,0.0,0.0
2011-05-10 00:00:00-04:00,102.44000244140625,103.94999694824219,100.12000274658203,103.87999725341797,103.87999725341797,439607,0.0,0.0
2011-05-11 00:00:00-04:00,103.69000244140625,104.5999984741211,97.5,98.20999908447266,98.20999908447266,524761,0.0,0.0
2011-05-12 00:00:00-04:00,98.58999633789062,100.48999786376953,95.25,98.97000122070312,98.97000122070312,522503,0.0,0.0
2011-05-13 00:00:00-04:00,98.80999755859375,100.69999694824219,97.08999633789062,99.6500015258789,99.6500015258789,367717,0.0,0.0
2011-05-16 00:00:00-04:00,99.36000061035156,99.6500015258789,96.88999938964844,97.37000274658203,97.37000274658203,335318,0.0,0.0
2011-05-17 00:00:00-04:00,96.9800033569336,97.80999755859375,95.0199966430664,96.91000366210938,96.91000366210938,399128,0.0,0.0
2011-05-18 00:00:00-04:00,97.56999969482422,100.98999786376953,97.45999908447266,100.0999984741211,100.0999984741211,285299,0.0,0.0
2011-05-19 00:00:00-04:00,99.76000213623047,100.79000091552734,98.16000366210938,98.44000244140625,98.44000244140625,142668,0.0,0.0
2011-05-20 00:00:00-04:00,98.5999984741211,99.9000015258789,95.98999786376953,99.48999786376953,99.48999786376953,394911,0.0,0.0
2011-05-23 00:00:00-04:00,99.68000030517578,100.04000091552734,96.37000274658203,97.69999694824219,97.69999694824219,296828,0.0,0.0
2011-05-24 00:00:00-04:00,97.54000091552734,100.08999633789062,96.61000061035156,99.58999633789062,99.58999633789062,339530,0.0,0.0
2011-05-25 00:00:00-04:00,99.2699966430664,101.62999725341797,98.19999694824219,101.31999969482422,101.31999969482422,354880,0.0,0.0
2011-05-26 00:00:00-04:00,101.23999786376953,101.9000015258789,99.61000061035156,100.2300033569336,100.2300033569336,332135,0.0,0.0
2011-05-27 00:00:00-04:00,100.16000366210938,101.23999786376953,100.04000091552734,100.58999633789062,100.58999633789062,212254,0.0,0.0
2011-05-31 00:00:00-04:00,100.69000244140625,103.38999938964844,99.5999984741211,102.69999694824219,102.69999694824219,319037,0.0,0.0
2011-06-01 00:00:00-04:00,102.68000030517578,103.30999755859375,99.86000061035156,100.29000091552734,100.29000091552734,376476,0.0,0.0
2011-06-02 00:00:00-04:00,99.79000091552734,100.9000015258789,98.45999908447266,100.4000015258789,100.4000015258789,389637,0.0,0.0
2011-06-03 00:00:00-04:00,100.87000274658203,100.87000274658203,98.12000274658203,100.22000122070312,100.22000122070312,351309,0.0,0.0
2011-06-06 00:00:00-04:00,100.41999816894531,100.68000030517578,98.55000305175781,99.01000213623047,99.01000213623047,289670,0.0,0.0
2011-06-07 00:00:00-04:00,98.81999969482422,99.69999694824219,97.73999786376953,99.08999633789062,99.08999633789062,415373,0.0,0.0
2011-06-08 00:00:00-04:00,99.58000183105469,101.88999938964844,98.0199966430664,100.73999786376953,100.73999786376953,484275,0.0,0.0
2011-06-09 00:00:00-04:00,100.83000183105469,102.44000244140625,100.73999786376953,101.93000030517578,101.93000030517578,345542,0.0,0.0
2011-06-10 00:00:00-04:00,101.83999633789062,102.1500015258789,98.5999984741211,99.29000091552734,99.29000091552734,379238,0.0,0.0
2011-06-13 00:00:00-04:00,98.7699966430664,99.31999969482422,96.12999725341797,97.30000305175781,97.30000305175781,381993,0.0,0.0
2011-06-14 00:00:00-04:00,97.08999633789062,99.44000244140625,96.51000213623047,99.37000274658203,99.37000274658203,347721,0.0,0.0
2011-06-15 00:00:00-04:00,99.68000030517578,99.94999694824219,94.01000213623047,94.80999755859375,94.80999755859375,508717,0.0,0.0
2011-06-16 00:00:00-04:00,95.29000091552734,95.75,94.29000091552734,94.94999694824219,94.94999694824219,336011,0.0,0.0
2011-06-17 00:00:00-04:00,95.0999984741211,95.4000015258789,91.83999633789062,93.01000213623047,93.01000213623047,245013,0.0,0.0
2011-06-20 00:00:00-04:00,92.80000305175781,93.48999786376953,91.13999938964844,93.26000213623047,93.26000213623047,136837,0.0,0.0
2011-06-21 00:00:00-04:00,93.48999786376953,94.73999786376953,92.5,93.4000015258789,93.4000015258789,323911,0.0,0.0
2011-06-22 00:00:00-04:00,93.76000213623047,95.69999694824219,93.23999786376953,95.41000366210938,95.41000366210938,296275,0.0,0.0
2011-06-23 00:00:00-04:00,94.4000015258789,94.47000122070312,89.69000244140625,91.0199966430664,91.0199966430664,484057,0.0,0.0
2011-06-24 00:00:00-04:00,92.29000091552734,92.33999633789062,89.81999969482422,91.16000366210938,91.16000366210938,337767,0.0,0.0
2011-06-27 00:00:00-04:00,91.16000366210938,91.30000305175781,89.61000061035156,90.61000061035156,90.61000061035156,278681,0.0,0.0
2011-06-28 00:00:00-04:00,90.70999908447266,92.95999908447266,90.44000244140625,92.88999938964844,92.88999938964844,279024,0.0,0.0
2011-06-29 00:00:00-04:00,93.37000274658203,95.83999633789062,92.66000366210938,94.7699966430664,94.7699966430664,348790,0.0,0.0
2011-06-30 00:00:00-04:00,95.08000183105469,95.81999969482422,93.87999725341797,95.41999816894531,95.41999816894531,276580,0.0,0.0
2011-07-01 00:00:00-04:00,95.12000274658203,95.38999938964844,93.44999694824219,94.94000244140625,94.94000244140625,263626,0.0,0.0
2011-07-05 00:00:00-04:00,94.9800033569336,97.4800033569336,94.33999633789062,96.88999938964844,96.88999938964844,275650,0.0,0.0
2011-07-06 00:00:00-04:00,97.0,97.79000091552734,95.9000015258789,96.6500015258789,96.6500015258789,288321,0.0,0.0
2011-07-07 00:00:00-04:00,97.04000091552734,99.41999816894531,96.98999786376953,98.66999816894531,98.66999816894531,339270,0.0,0.0
2011-07-08 00:00:00-04:00,98.79000091552734,99.18000030517578,95.5999984741211,96.19999694824219,96.19999694824219,347999,0.0,0.0
2011-07-11 00:00:00-04:00,96.0999984741211,96.75,94.13999938964844,95.1500015258789,95.1500015258789,311449,0.0,0.0
2011-07-12 00:00:00-04:00,95.08999633789062,97.5,93.55000305175781,97.43000030517578,97.43000030517578,343493,0.0,0.0
2011-07-13 00:00:00-04:00,96.72000122070312,99.20999908447266,96.52999877929688,98.05000305175781,98.05000305175781,355098,0.0,0.0
2011-07-14 00:00:00-04:00,97.58999633789062,98.87999725341797,94.52999877929688,95.69000244140625,95.69000244140625,403419,0.0,0.0
2011-07-15 00:00:00-04:00,96.02999877929688,97.73999786376953,95.20999908447266,97.23999786376953,97.23999786376953,266461,0.0,0.0
2011-07-18 00:00:00-04:00,97.37000274658203,97.69000244140625,94.69000244140625,95.93000030517578,95.93000030517578,203973,0.0,0.0
2011-07-19 00:00:00-04:00,96.16000366210938,98.6500015258789,95.93000030517578,97.5,97.5,138045,0.0,0.0
2011-07-20 00:00:00-04:00,98.11000061035156,99.0199966430664,96.63999938964844,98.13999938964844,98.13999938964844,295669,0.0,0.0
2011-07-21 00:00:00-04:00,98.36000061035156,100.16000366210938,97.19999694824219,99.12999725341797,99.12999725341797,293973,0.0,0.0
2011-07-22 00:00:00-04:00,99.19999694824219,100.19000244140625,98.43000030517578,99.87000274658203,99.87000274658203,223266,0.0,0.0
2011-07-25 00:00:00-04:00,99.76000213623047,99.87000274658203,98.5199966430664,99.19999694824219,99.19999694824219,205209,0.0,0.0
2011-07-26 00:00:00-04:00,99.1500015258789,100.62000274658203,97.76000213623047,99.58999633789062,99.58999633789062,332692,0.0,0.0
2011-07-27 00:00:00-04:00,99.18000030517578,99.5,97.13999938964844,97.4000015258789,97.4000015258789,304524,0.0,0.0
2011-07-28 00:00:00-04:00,97.2699966430664,98.01000213623047,96.51000213623047,97.44000244140625,97.44000244140625,236246,0.0,0.0
2011-07-29 00:00:00-04:00,97.16000366210938,97.38999938964844,94.94999694824219,95.69999694824219,95.69999694824219,284385,0.0,0.0
2011-08-01 00:00:00-04:00,96.19999694824219,98.5999984741211,93.41999816894531,94.88999938964844,94.88999938964844,398857,0.0,0.0
2011-08-02 00:00:00-04:00,95.0199966430664,95.68000030517578,93.08000183105469,93.79000091552734,93.79000091552734,328175,0.0,0.0
2011-08-03 00:00:00-04:00,93.1500015258789,93.75,91.22000122070312,91.93000030517578,91.93000030517578,350221,0.0,0.0
2011-08-04 00:00:00-04:00,91.94000244140625,92.58999633789062,86.04000091552734,86.62999725341797,86.62999725341797,535941,0.0,0.0
2011-08-05 00:00:00-04:00,86.5,88.31999969482422,82.87000274658203,86.87999725341797,86.87999725341797,512488,0.0,0.0
2011-08-08 00:00:00-04:00,85.70999908447266,85.7300033569336,80.16999816894531,81.30999755859375,81.30999755859375,521066,0.0,0.0
2011-08-09 00:00:00-04:00,81.0999984741211,83.05000305175781,75.70999908447266,79.30000305175781,79.30000305175781,605796,0.0,0.0
2011-08-10 00:00:00-04:00,81.9000015258789,83.13999938964844,79.52999877929688,82.88999938964844,82.88999938964844,520144,0.0,0.0
2011-08-11 00:00:00-04:00,81.94999694824219,85.97000122070312,81.02999877929688,85.72000122070312,85.72000122070312,502092,0.0,0.0
2011-08-12 00:00:00-04:00,85.55000305175781,87.37000274658203,84.0199966430664,85.37999725341797,85.37999725341797,350091,0.0,0.0
2011-08-15 00:00:00-04:00,85.58999633789062,88.05000305175781,84.4000015258789,87.87999725341797,87.87999725341797,292796,0.0,0.0
2011-08-16 00:00:00-04:00,87.68000030517578,87.93000030517578,85.62000274658203,86.6500015258789,86.6500015258789,375339,0.0,0.0
2011-08-17 00:00:00-04:00,87.0999984741211,89.0,86.6500015258789,87.58000183105469,87.58000183105469,344487,0.0,0.0
2011-08-18 00:00:00-04:00,87.41000366210938,87.52999877929688,81.1500015258789,82.37999725341797,82.37999725341797,331275,0.0,0.0
2011-08-19 00:00:00-04:00,81.30000305175781,83.55000305175781,79.16999816894531,82.26000213623047,82.26000213623047,148811,0.0,0.0
2011-08-22 00:00:00-04:00,82.41999816894531,84.66999816894531,81.12999725341797,84.12000274658203,84.12000274658203,374045,0.0,0.0
2011-08-23 00:00:00-04:00,84.44999694824219,86.38999938964844,83.4000015258789,85.44000244140625,85.44000244140625,353947,0.0,0.0
2011-08-24 00:00:00-04:00,85.66999816894531,86.58999633789062,84.55000305175781,85.16000366210938,85.16000366210938,294928,0.0,0.0
2011-08-25 00:00:00-04:00,85.16999816894531,86.55999755859375,83.01000213623047,85.30000305175781,85.30000305175781,357816,0.0,0.0
2011-08-26 00:00:00-04:00,85.08999633789062,85.63999938964844,82.94999694824219,85.37000274658203,85.37000274658203,283261,0.0,0.0
2011-08-29 00:00:00-04:00,85.33000183105469,87.62000274658203,85.11000061035156,87.2699966430664,87.2699966430664,208605,0.0,0.0
2011-08-30 00:00:00-04:00,87.51000213623047,89.20999908447266,86.45999908447266,88.9000015258789,88.9000015258789,315383,0.0,0.0
2011-08-31 00:00:00-04:00,88.79000091552734,89.54000091552734,87.66999816894531,88.80999755859375,88.80999755859375,317696,0.0,0.0
2011-09-01 00:00:00-04:00,88.7300033569336,89.9000015258789,88.20999908447266,88.93000030517578,88.93000030517578,282342,0.0,0.0
2011-09-02 00:00:00-04:00,88.77999877929688,88.98999786376953,85.41999816894531,86.44999694824219,86.44999694824219,307284,0.0,0.0
2011-09-06 00:00:00-04:00,86.45999908447266,86.5999984741211,83.19999694824219,86.0199966430664,86.0199966430664,316166,0.0,0.0
2011-09-07 00:00:00-04:00,86.5,90.4800033569336,86.1500015258789,89.33999633789062,89.33999633789062,313728,0.0,0.0
2011-09-08 00:00:00-04:00,90.11000061035156,90.2300033569336,88.58999633789062,89.05000305175781,89.05000305175781,336725,0.0,0.0
2011-09-09 00:00:00-04:00,88.7699966430664,89.5,85.63999938964844,87.23999786376953,87.23999786376953,349238,0.0,0.0
2011-09-12 00:00:00-04:00,86.69999694824219,88.94999694824219,85.0,88.19000244140625,88.19000244140625,355070,0.0,0.0
2011-09-13 00:00:00-04:00,88.94999694824219,90.5199966430664,87.80999755859375,90.20999908447266,90.20999908447266,364262,0.0,0.0
2011-09-14 00:00:00-04:00,89.87999725341797,90.25,88.20999908447266,88.91000366210938,88.91000366210938,330978,0.0,0.0
2011-09-15 00:00:00-04:00,88.5999984741211,90.1500015258789,88.01000213623047,89.4000015258789,89.4000015258789,296285,0.0,0.0
2011-09-16 00:00:00-04:00,89.11000061035156,89.77999877929688,87.0,87.95999908447266,87.95999908447266,210962,0.0,0.0
2011-09-19 00:00:00-04:00,87.75,87.75,84.79000091552734,85.69999694824219,85.69999694824219,132221,0.0,0.0
2011-09-20 00:00:00-04:00,85.83999633789062,87.45999908447266,85.11000061035156,86.88999938964844,86.88999938964844,264593,0.0,0.0
2011-09-21 00:00:00-04:00,86.51000213623047,87.98999786376953,84.91999816894531,85.91999816894531,85.91999816894531,298905,0.0,0.0
2011-09-22 00:00:00-04:00,84.80999755859375,85.0,79.66000366210938,80.51000213623047,80.51000213623047,459998,0.0,0.0
2011-09-23 00:00:00-04:00,80.4000015258789,81.80999755859375,77.55000305175781,79.8499984741211,79.8499984741211,427569,0.0,0.0
2011-09-26 00:00:00-04:00,79.63999938964844,81.36000061035156,77.11000061035156,80.23999786376953,80.23999786376953,325671,0.0,0.0
2011-09-27 00:00:00-04:00,81.4800033569336,84.7699966430664,80.91999816894531,84.44999694824219,84.44999694824219,313568,0.0,0.0
2011-09-28 00:00:00-04:00,83.76000213623047,84.62000274658203,80.54000091552734,81.20999908447266,81.20999908447266,282850,0.0,0.0
2011-09-29 00:00:00-04:00,80.66999816894531,83.9800033569336,79.63999938964844,82.13999938964844,82.13999938964844,351345,0.0,0.0
2011-09-30 00:00:00-04:00,83.06999969482422,83.2300033569336,78.5999984741211,79.19999694824219,79.19999694824219,367957,0.0,0.0
2011-10-03 00:00:00-04:00,78.91999816894531,79.63999938964844,76.6500015258789,77.61000061035156,77.61000061035156,392782,0.0,0.0
2011-10-04 00:00:00-04:00,76.4000015258789,77.98999786376953,74.94999694824219,75.66999816894531,75.66999816894531,428113,0.0,0.0
2011-10-05 00:00:00-04:00,78.25,79.81999969482422,76.94000244140625,79.68000030517578,79.68000030517578,336067,0.0,0.0
2011-10-06 00:00:00-04:00,79.70999908447266,82.9000015258789,79.08000183105469,82.58999633789062,82.58999633789062,386089,0.0,0.0
2011-10-07 00:00:00-04:00,82.56999969482422,84.0,81.36000061035156,82.9800033569336,82.9800033569336,377540,0.0,0.0
2011-10-10 00:00:00-04:00,82.75,86.08999633789062,82.75,85.41000366210938,85.41000366210938,264825,0.0,0.0
2011-10-11 00:00:00-04:00,85.69999694824219,86.63999938964844,83.97000122070312,85.80999755859375,85.80999755859375,362324,0.0,0.0
2011-10-12 00:00:00-04:00,85.19999694824219,86.58999633789062,84.5199966430664,85.56999969482422,85.56999969482422,294230,0.0,0.0
2011-10-13 00:00:00-04:00,84.93000030517578,85.38999938964844,83.16999816894531,84.2300033569336,84.2300033569336,360268,0.0,0.0
2011-10-14 00:00:00-04:00,84.47000122070312,87.4000015258789,83.7699966430664,86.80000305175781,86.80000305175781,274846,0.0,0.0
2011-10-17 00:00:00-04:00,87.4800033569336,88.18000030517578,85.87999725341797,86.37999725341797,86.37999725341797,227298,0.0,0.0
2011-10-18 00:00:00-04:00,86.19999694824219,89.02999877929688,85.55000305175781,88.33999633789062,88.33999633789062,203765,0.0,0.0
2011-10-19 00:00:00-04:00,88.26000213623047,89.51000213623047,85.87000274658203,86.11000061035156,86.11000061035156,112020,0.0,0.0
2011-10-20 00:00:00-04:00,86.0999984741211,86.94000244140625,84.0999984741211,85.30000305175781,85.30000305175781,389241,0.0,0.0
2011-10-21 00:00:00-04:00,86.5,88.88999938964844,85.94999694824219,87.4000015258789,87.4000015258789,296555,0.0,0.0
2011-10-24 00:00:00-04:00,87.05000305175781,91.87999725341797,87.0,91.2699966430664,91.2699966430664,484139,0.0,0.0
2011-10-25 00:00:00-04:00,91.69000244140625,94.6500015258789,91.0999984741211,93.16999816894531,93.16999816894531,489373,0.0,0.0
2011-10-26 00:00:00-04:00,92.58999633789062,93.91999816894531,90.0,90.19999694824219,90.19999694824219,411445,0.0,0.0
2011-10-27 00:00:00-04:00,90.9800033569336,94.25,90.73999786376953,93.95999908447266,93.95999908447266,327446,0.0,0.0
2011-10-28 00:00:00-04:00,93.93000030517578,93.93000030517578,92.01000213623047,93.31999969482422,93.31999969482422,276760,0.0,0.0
2011-10-31 00:00:00-04:00,93.52999877929688,93.80000305175781,91.36000061035156,93.19000244140625,93.19000244140625,228561,0.0,0.0
2011-11-01 00:00:00-04:00,92.58000183105469,92.87999725341797,89.16999816894531,92.19000244140625,92.19000244140625,351343,0.0,0.0
2011-11-02 00:00:00-04:00,91.5999984741211,93.79000091552734,90.97000122070312,92.51000213623047,92.51000213623047,265626,0.0,0.0
2011-11-03 00:00:00-04:00,92.98999786376953,94.61000061035156,90.87000274658203,94.06999969482422,94.06999969482422,299987,0.0,0.0
2011-11-04 00:00:00-04:00,94.23999786376953,94.93000030517578,92.87000274658203,94.26000213623047,94.26000213623047,295457,0.0,0.0
2011-11-07 00:00:00-05:00,94.26000213623047,96.11000061035156,93.2300033569336,95.5199966430664,95.5199966430664,321186,0.0,0.0
2011-11-08 00:00:00-05:00,95.87000274658203,97.08000183105469,95.2300033569336,96.80000305175781,96.80000305175781,313566,0.0,0.0
2011-11-09 00:00:00-05:00,96.80999755859375,97.83999633789062,94.54000091552734,95.73999786376953,95.73999786376953,445712,0.0,0.0
2011-11-10 00:00:00-05:00,95.75,98.3499984741211,95.19999694824219,97.77999877929688,97.77999877929688,347730,0.0,0.0
2011-11-11 00:00:00-05:00,97.51000213623047,99.19999694824219,97.3499984741211,98.98999786376953,98.98999786376953,282786,0.0,0.0
2011-11-14 00:00:00-05:00,99.30000305175781,99.69000244140625,97.19000244140625,98.13999938964844,98.13999938964844,351523,0.0,0.0
2011-11-15 00:00:00-05:00,98.04000091552734,99.83999633789062,97.51000213623047,99.37000274658203,99.37000274658203,353319,0.0,0.0
2011-11-16 00:00:00-05:00,99.31999969482422,102.88999938964844,98.38999938964844,102.58999633789062,102.58999633789062,379612,0.0,0.0
2011-11-17 00:00:00-05:00,101.76000213623047,103.37000274658203,98.27999877929688,98.81999969482422,98.81999969482422,194039,0.0,0.0
2011-11-18 00:00:00-05:00,98.61000061035156,100.1500015258789,96.63999938964844,97.41000366210938,97.41000366210938,341638,0.0,0.0
2011-11-21 00:00:00-05:00,97.54000091552734,97.86000061035156,95.23999786376953,96.91999816894531,96.91999816894531,279104,0.0,0.0
2011-11-22 00:00:00-05:00,97.19999694824219,98.69999694824219,96.55000305175781,98.01000213623047,98.01000213623047,319245,0.0,0.0
2011-11-23 00:00:00-05:00,97.79000091552734,97.87000274658203,95.3499984741211,96.16999816894531,96.16999816894531,283449,0.0,0.0
2011-11-25 00:00:00-05:00,95.79000091552734,97.55000305175781,94.98999786376953,96.7699966430664,96.7699966430664,185841,0.0,0.0
2011-11-28 00:00:00-05:00,97.5,100.73999786376953,97.12999725341797,98.20999908447266,98.20999908447266,311735,0.0,0.0
2011-11-29 00:00:00-05:00,97.75,100.1500015258789,97.2300033569336,99.79000091552734,99.79000091552734,320858,0.0,0.0
2011-11-30 00:00:00-05:00,99.4800033569336,101.75,98.91999816894531,100.36000061035156,100.36000061035156,302863,0.0,0.0
2011-12-01 00:00:00-05:00,100.51000213623047,101.16999816894531,98.87000274658203,100.19999694824219,100.19999694824219,275858,0.0,0.0
2011-12-02 00:00:00-05:00,100.0,101.55999755859375,99.76000213623047,100.95999908447266,100.95999908447266,245915,0.0,0.0
2011-12-05 00:00:00-05:00,101.2300033569336,102.44000244140625,100.23999786376953,100.98999786376953,100.98999786376953,239380,0.0,0.0
2011-12-06 00:00:00-05:00,100.44999694824219,101.41999816894531,100.19999694824219,101.27999877929688,101.27999877929688,217029,0.0,0.0
2011-12-07 00:00:00-05:00,101.11000061035156,101.94000244140625,99.66999816894531,100.48999786376953,100.48999786376953,330533,0.0,0.0
2011-12-08 00:00:00-05:00,100.83999633789062,101.7300033569336,97.70999908447266,98.33999633789062,98.33999633789062,340677,0.0,0.0
2011-12-09 00:00:00-05:00,98.08000183105469,99.91000366210938,97.36000061035156,99.41000366210938,99.41000366210938,318767,0.0,0.0
2011-12-12 00:00:00-05:00,99.58000183105469,99.68000030517578,97.54000091552734,97.7699966430664,97.7699966430664,279146,0.0,0.0
2011-12-13 00:00:00-05:00,97.8499984741211,101.25,97.63999938964844,100.13999938964844,100.13999938964844,380754,0.0,0.0
2011-12-14 00:00:00-05:00,100.33000183105469,100.33000183105469,94.20999908447266,94.94999694824219,94.94999694824219,377475,0.0,0.0
2011-12-15 00:00:00-05:00,94.88999938964844,95.98999786376953,93.30999755859375,93.87000274658203,93.87000274658203,273761,0.0,0.0
2011-12-16 00:00:00-05:00,93.41999816894531,94.79000091552734,92.5199966430664,93.52999877929688,93.52999877929688,205893,0.0,0.0
2011-12-19 00:00:00-05:00,93.76000213623047,94.41999816894531,92.54000091552734,93.87999725341797,93.87999725341797,114563,0.0,0.0
2011-12-20 00:00:00-05:00,94.13999938964844,97.44999694824219,94.13999938964844,97.22000122070312,97.22000122070312,242305,0.0,0.0
2011-12-21 00:00:00-05:00,97.52999877929688,99.25,96.80000305175781,98.66999816894531,98.66999816894531,219505,0.0,0.0
2011-12-22 00:00:00-05:00,99.02999877929688,100.05000305175781,98.51000213623047,99.52999877929688,99.52999877929688,151560,0.0,0.0
2011-12-23 00:00:00-05:00,99.4800033569336,100.2300033569336,99.23999786376953,99.68000030517578,99.68000030517578,95270,0.0,0.0
2011-12-27 00:00:00-05:00,99.91999816894531,101.7699966430664,99.37000274658203,101.33999633789062,101.33999633789062,124238,0.0,0.0
2011-12-28 00:00:00-05:00,101.25,101.70999908447266,99.11000061035156,99.36000061035156,99.36000061035156,164655,0.0,0.0
2011-12-29 00:00:00-05:00,99.58999633789062,99.91999816894531,98.30000305175781,99.6500015258789,99.6500015258789,153915,0.0,0.0
2011-12-30 00:00:00-05:00,99.77999877929688,100.16000366210938,98.61000061035156,98.83000183105469,98.83000183105469,154064,0.0,0.0
2012-01-03 00:00:00-05:00,99.69999694824219,103.18000030517578,99.6500015258789,102.95999908447266,102.95999908447266,275481,0.0,0.0
2012-01-04 00:00:00-05:00,102.98999786376953,103.73999786376953,101.87999725341797,103.22000122070312,103.22000122070312,271711,0.0,0.0
2012-01-05 00:00:00-05:00,103.29000091552734,103.7300033569336,101.30000305175781,101.80999755859375,101.80999755859375,295615,0.0,0.0
2012-01-06 00:00:00-05:00,101.3499984741211,102.80000305175781,100.87999725341797,101.55999755859375,101.55999755859375,290458,0.0,0.0
2012-01-09 00:00:00-05:00,101.91999816894531,102.1500015258789,100.0999984741211,101.30999755859375,101.30999755859375,311866,0.0,0.0
2012-01-10 00:00:00-05:00,101.30000305175781,103.41000366210938,101.30000305175781,102.23999786376953,102.23999786376953,291273,0.0,0.0
2012-01-11 00:00:00-05:00,102.19999694824219,102.45999908447266,100.55000305175781,100.87000274658203,100.87000274658203,311641,0.0,0.0
2012-01-12 00:00:00-05:00,101.0,102.9800033569336,98.5,99.0999984741211,99.0999984741211,370509,0.0,0.0
2012-01-13 00:00:00-05:00,99.19999694824219,100.19000244140625,97.69999694824219,98.69999694824219,98.69999694824219,335624,0.0,0.0
2012-01-17 00:00:00-05:00,98.94999694824219,101.01000213623047,98.5999984741211,100.70999908447266,100.70999908447266,341887,0.0,0.0
2012-01-18 00:00:00-05:00,100.91000366210938,102.05999755859375,99.83999633789062,100.58999633789062,100.58999633789062,269387,0.0,0.0
2012-01-19 00:00:00-05:00,101.13999938964844,102.05999755859375,99.9800033569336,100.38999938964844,100.38999938964844,120170,0.0,0.0
2012-01-20 00:00:00-05:00,100.38999938964844,100.73999786376953,97.91000366210938,98.45999908447266,98.45999908447266,304986,0.0,0.0
2012-01-23 00:00:00-05:00,98.33999633789062,100.23999786376953,97.4000015258789,99.58000183105469,99.58000183105469,238960,0.0,0.0
2012-01-24 00:00:00-05:00,99.87999725341797,100.18000030517578,98.25,98.94999694824219,98.94999694824219,242477,0.0,0.0
2012-01-25 00:00:00-05:00,99.19999694824219,100.4000015258789,97.52999877929688,99.4000015258789,99.4000015258789,322794,0.0,0.0
2012-01-26 00:00:00-05:00,99.95999908447266,101.38999938964844,99.2300033569336,99.69999694824219,99.69999694824219,260744,0.0,0.0
2012-01-27 00:00:00-05:00,99.93000030517578,100.62999725341797,99.12999725341797,99.55999755859375,99.55999755859375,253456,0.0,0.0
2012-01-30 00:00:00-05:00,100.0,100.05000305175781,98.43000030517578,98.77999877929688,98.77999877929688,215829,0.0,0.0
2012-01-31 00:00:00-05:00,98.87999725341797,101.29000091552734,97.86000061035156,98.4800033569336,98.4800033569336,373891,0.0,0.0
2012-02-01 00:00:00-05:00,98.37999725341797,99.48999786376953,97.11000061035156,97.61000061035156,97.61000061035156,293554,0.0,0.0
2012-02-02 00:00:00-05:00,97.11000061035156,97.98999786376953,95.44000244140625,96.36000061035156,96.36000061035156,331240,0.0,0.0
2012-02-03 00:00:00-05:00,96.61000061035156,98.02999877929688,96.01000213623047,97.83999633789062,97.83999633789062,318638,0.0,0.0
2012-02-06 00:00:00-05:00,97.73999786376953,97.75,96.37999725341797,96.91000366210938,96.91000366210938,257715,0.0,0.0
2012-02-07 00:00:00-05:00,97.12999725341797,99.12999725341797,95.83999633789062,98.41000366210938,98.41000366210938,415728,0.0,0.0
2012-02-08 00:00:00-05:00,98.7699966430664,100.08999633789062,98.0999984741211,98.70999908447266,98.70999908447266,364737,0.0,0.0
2012-02-09 00:00:00-05:00,99.0999984741211,100.18000030517578,98.66000366210938,99.83999633789062,99.83999633789062,295425,0.0,0.0
2012-02-10 00:00:00-05:00,99.88999938964844,99.88999938964844,97.31999969482422,98.66999816894531,98.66999816894531,307564,0.0,0.0
2012-02-13 00:00:00-05:00,99.33000183105469,101.0,99.08999633789062,100.91000366210938,100.91000366210938,268062,0.0,0.0
2012-02-14 00:00:00-05:00,100.7300033569336,101.83999633789062,100.27999877929688,100.73999786376953,100.73999786376953,314286,0.0,0.0
2012-02-15 00:00:00-05:00,100.9000015258789,102.54000091552734,100.61000061035156,101.80000305175781,101.80000305175781,278272,0.0,0.0
2012-02-16 00:00:00-05:00,101.9000015258789,102.69000244140625,100.83999633789062,102.30999755859375,102.30999755859375,197307,0.0,0.0
2012-02-17 00:00:00-05:00,102.3499984741211,104.13999938964844,102.25,103.23999786376953,103.23999786376953,134499,0.0,0.0
2012-02-21 00:00:00-05:00,104.6500015258789,106.06999969482422,104.26000213623047,105.83999633789062,105.83999633789062,316239,0.0,0.0
2012-02-22 00:00:00-05:00,106.01000213623047,106.72000122070312,105.61000061035156,106.27999877929688,106.27999877929688,241329,0.0,0.0
2012-02-23 00:00:00-05:00,105.94999694824219,108.73999786376953,105.44999694824219,107.83000183105469,107.83000183105469,325662,0.0,0.0
2012-02-24 00:00:00-05:00,108.66000366210938,109.94999694824219,107.94999694824219,109.7699966430664,109.7699966430664,267713,0.0,0.0
2012-02-27 00:00:00-05:00,109.66999816894531,109.7699966430664,107.2699966430664,108.55999755859375,108.55999755859375,277597,0.0,0.0
2012-02-28 00:00:00-05:00,107.94999694824219,108.79000091552734,106.30000305175781,106.55000305175781,106.55000305175781,278723,0.0,0.0
2012-02-29 00:00:00-05:00,106.45999908447266,107.43000030517578,104.83999633789062,107.06999969482422,107.06999969482422,353125,0.0,0.0
2012-03-01 00:00:00-05:00,106.81999969482422,110.55000305175781,106.55000305175781,108.83999633789062,108.83999633789062,389838,0.0,0.0
2012-03-02 00:00:00-05:00,108.75,109.02999877929688,105.80000305175781,106.69999694824219,106.69999694824219,299664,0.0,0.0
2012-03-05 00:00:00-05:00,106.75,107.41999816894531,105.5,106.72000122070312,106.72000122070312,237450,0.0,0.0
2012-03-06 00:00:00-05:00,107.11000061035156,107.33999633789062,104.51000213623047,104.69999694824219,104.69999694824219,332561,0.0,0.0
2012-03-07 00:00:00-05:00,104.93000030517578,106.55000305175781,104.3499984741211,106.16000366210938,106.16000366210938,333242,0.0,0.0
2012-03-08 00:00:00-05:00,106.23999786376953,107.19999694824219,105.83999633789062,106.58000183105469,106.58000183105469,279597,0.0,0.0
2012-03-09 00:00:00-05:00,106.91000366210938,108.19999694824219,106.12999725341797,107.4000015258789,107.4000015258789,292694,0.0,0.0
2012-03-12 00:00:00-04:00,107.5,107.55999755859375,105.37999725341797,106.33999633789062,106.33999633789062,234727,0.0,0.0
2012-03-13 00:00:00-04:00,106.55000305175781,107.3499984741211,105.66999816894531,106.70999908447266,106.70999908447266,282350,0.0,0.0
2012-03-14 00:00:00-04:00,106.69000244140625,107.0199966430664,105.12000274658203,105.43000030517578,105.43000030517578,283510,0.0,0.0
2012-03-15 00:00:00-04:00,105.5,106.18000030517578,103.77999877929688,105.11000061035156,105.11000061035156,371039,0.0,0.0
2012-03-16 00:00:00-04:00,105.44000244140625,107.33999633789062,105.12999725341797,107.05999755859375,107.05999755859375,192992,0.0,0.0
2012-03-19 00:00:00-04:00,107.18000030517578,108.23999786376953,106.55000305175781,108.08999633789062,108.08999633789062,110353,0.0,0.0
2012-03-20 00:00:00-04:00,107.81999969482422,107.91000366210938,105.3499984741211,105.61000061035156,105.61000061035156,329535,0.0,0.0
2012-03-21 00:00:00-04:00,106.33000183105469,107.63999938964844,106.05999755859375,107.2699966430664,107.2699966430664,252603,0.0,0.0
2012-03-22 00:00:00-04:00,106.80999755859375,107.12000274658203,104.5,105.3499984741211,105.3499984741211,295474,0.0,0.0
2012-03-23 00:00:00-04:00,105.5199966430664,108.25,105.16000366210938,106.87000274658203,106.87000274658203,260269,0.0,0.0
2012-03-26 00:00:00-04:00,106.79000091552734,107.31999969482422,106.19000244140625,107.02999877929688,107.02999877929688,162276,0.0,0.0
2012-03-27 00:00:00-04:00,107.08999633789062,107.7300033569336,106.5199966430664,107.33000183105469,107.33000183105469,209036,0.0,0.0
2012-03-28 00:00:00-04:00,106.80999755859375,106.94000244140625,104.66999816894531,105.41000366210938,105.41000366210938,309064,0.0,0.0
2012-03-29 00:00:00-04:00,105.58000183105469,105.69999694824219,102.12999725341797,102.77999877929688,102.77999877929688,319988,0.0,0.0
2012-03-30 00:00:00-04:00,103.29000091552734,104.1500015258789,102.77999877929688,103.0199966430664,103.0199966430664,244155,0.0,0.0
2012-04-02 00:00:00-04:00,103.2699966430664,105.48999786376953,102.05999755859375,105.2300033569336,105.2300033569336,278097,0.0,0.0
2012-04-03 00:00:00-04:00,105.04000091552734,105.18000030517578,103.58999633789062,104.01000213623047,104.01000213623047,245541,0.0,0.0
2012-04-04 00:00:00-04:00,104.08999633789062,104.12000274658203,101.08000183105469,101.47000122070312,101.47000122070312,300729,0.0,0.0
2012-04-05 00:00:00-04:00,101.95999908447266,103.4000015258789,101.37000274658203,103.30999755859375,103.30999755859375,242903,0.0,0.0
2012-04-09 00:00:00-04:00,102.52999877929688,102.5999984741211,100.80999755859375,102.45999908447266,102.45999908447266,205924,0.0,0.0
2012-04-10 00:00:00-04:00,102.33000183105469,102.95999908447266,100.68000030517578,101.0199966430664,101.0199966430664,312927,0.0,0.0
2012-04-11 00:00:00-04:00,100.94000244140625,103.12999725341797,100.83999633789062,102.69999694824219,102.69999694824219,283008,0.0,0.0
2012-04-12 00:00:00-04:00,102.55000305175781,104.23999786376953,102.38999938964844,103.63999938964844,103.63999938964844,271285,0.0,0.0
2012-04-13 00:00:00-04:00,103.66000366210938,103.9000015258789,102.61000061035156,102.83000183105469,102.83000183105469,227259,0.0,0.0
2012-04-16 00:00:00-04:00,102.80000305175781,103.37000274658203,101.80000305175781,102.93000030517578,102.93000030517578,284959,0.0,0.0
2012-04-17 00:00:00-04:00,103.1500015258789,105.06999969482422,102.66000366210938,104.19999694824219,104.19999694824219,244523,0.0,0.0
2012-04-18 00:00:00-04:00,104.22000122070312,104.51000213623047,102.19000244140625,102.66999816894531,102.66999816894531,195812,0.0,0.0
2012-04-19 00:00:00-04:00,102.7300033569336,103.20999908447266,101.66999816894531,102.2699966430664,102.2699966430664,91398,0.0,0.0
2012-04-20 00:00:00-04:00,102.56999969482422,104.2699966430664,102.44999694824219,103.05000305175781,103.05000305175781,225790,0.0,0.0
2012-04-23 00:00:00-04:00,103.81999969482422,103.9000015258789,101.81999969482422,103.11000061035156,103.11000061035156,213202,0.0,0.0
2012-04-24 00:00:00-04:00,103.11000061035156,104.0999984741211,102.79000091552734,103.55000305175781,103.55000305175781,196136,0.0,0.0
2012-04-25 00:00:00-04:00,103.76000213623047,104.56999969482422,103.11000061035156,104.12000274658203,104.12000274658203,276652,0.0,0.0
2012-04-26 00:00:00-04:00,103.95999908447266,104.91999816894531,103.83999633789062,104.55000305175781,104.55000305175781,192832,0.0,0.0
2012-04-27 00:00:00-04:00,104.0999984741211,105.0,103.73999786376953,104.93000030517578,104.93000030517578,182104,0.0,0.0
2012-04-30 00:00:00-04:00,104.93000030517578,105.16000366210938,103.87999725341797,104.87000274658203,104.87000274658203,211453,0.0,0.0
2012-05-01 00:00:00-04:00,104.88999938964844,106.43000030517578,104.38999938964844,106.16000366210938,106.16000366210938,245921,0.0,0.0
2012-05-02 00:00:00-04:00,105.9800033569336,106.05000305175781,104.91000366210938,105.22000122070312,105.22000122070312,256649,0.0,0.0
2012-05-03 00:00:00-04:00,105.38999938964844,105.41999816894531,102.36000061035156,102.54000091552734,102.54000091552734,316883,0.0,0.0
2012-05-04 00:00:00-04:00,102.58999633789062,102.72000122070312,97.51000213623047,98.48999786376953,98.48999786376953,443060,0.0,0.0
2012-05-07 00:00:00-04:00,98.05000305175781,98.23999786376953,95.33999633789062,97.94000244140625,97.94000244140625,300474,0.0,0.0
2012-05-08 00:00:00-04:00,97.95999908447266,98.12000274658203,95.5199966430664,97.01000213623047,97.01000213623047,333767,0.0,0.0
2012-05-09 00:00:00-04:00,97.37999725341797,97.38999938964844,95.16999816894531,96.80999755859375,96.80999755859375,332865,0.0,0.0
2012-05-10 00:00:00-04:00,96.44999694824219,97.69000244140625,96.08000183105469,97.08000183105469,97.08000183105469,282314,0.0,0.0
2012-05-11 00:00:00-04:00,96.52999877929688,97.19999694824219,95.55999755859375,96.12999725341797,96.12999725341797,260539,0.0,0.0
2012-05-14 00:00:00-04:00,95.79000091552734,95.83000183105469,93.6500015258789,94.77999877929688,94.77999877929688,251994,0.0,0.0
2012-05-15 00:00:00-04:00,93.91000366210938,95.4800033569336,93.0199966430664,93.9800033569336,93.9800033569336,284712,0.0,0.0
2012-05-16 00:00:00-04:00,93.16000366210938,94.16000366210938,91.80999755859375,92.80999755859375,92.80999755859375,308371,0.0,0.0
2012-05-17 00:00:00-04:00,92.7699966430664,93.87999725341797,92.08999633789062,92.55999755859375,92.55999755859375,280073,0.0,0.0
2012-05-18 00:00:00-04:00,92.86000061035156,92.87999725341797,90.93000030517578,91.4800033569336,91.4800033569336,211749,0.0,0.0
2012-05-21 00:00:00-04:00,91.2699966430664,93.05999755859375,90.83999633789062,92.56999969482422,92.56999969482422,107239,0.0,0.0
2012-05-22 00:00:00-04:00,92.63999938964844,93.01000213623047,91.4000015258789,91.66000366210938,91.66000366210938,226226,0.0,0.0
2012-05-23 00:00:00-04:00,91.54000091552734,91.72000122070312,89.27999877929688,89.9000015258789,89.9000015258789,275522,0.0,0.0
2012-05-24 00:00:00-04:00,90.52999877929688,91.5199966430664,89.80999755859375,90.66000366210938,90.66000366210938,231521,0.0,0.0
2012-05-25 00:00:00-04:00,90.79000091552734,91.31999969482422,90.19999694824219,90.86000061035156,90.86000061035156,153921,0.0,0.0
2012-05-29 00:00:00-04:00,91.0,92.20999908447266,90.25,90.76000213623047,90.76000213623047,262562,0.0,0.0
2012-05-30 00:00:00-04:00,90.86000061035156,90.91999816894531,87.2699966430664,87.81999969482422,87.81999969482422,297197,0.0,0.0
2012-05-31 00:00:00-04:00,87.55000305175781,88.27999877929688,85.86000061035156,86.52999877929688,86.52999877929688,345433,0.0,0.0
2012-06-01 00:00:00-04:00,86.44000244140625,86.58999633789062,82.29000091552734,83.2300033569336,83.2300033569336,407579,0.0,0.0
2012-06-04 00:00:00-04:00,82.95999908447266,84.37999725341797,81.20999908447266,83.9800033569336,83.9800033569336,309777,0.0,0.0
2012-06-05 00:00:00-04:00,84.13999938964844,84.91999816894531,83.30999755859375,84.29000091552734,84.29000091552734,246358,0.0,0.0
2012-06-06 00:00:00-04:00,84.12000274658203,86.2699966430664,84.02999877929688,85.0199966430664,85.0199966430664,313102,0.0,0.0
2012-06-07 00:00:00-04:00,85.5,87.02999877929688,83.43000030517578,84.81999969482422,84.81999969482422,339002,0.0,0.0
2012-06-08 00:00:00-04:00,83.62999725341797,84.66999816894531,82.0,84.0999984741211,84.0999984741211,304641,0.0,0.0
2012-06-11 00:00:00-04:00,85.72000122070312,86.63999938964844,81.11000061035156,82.69999694824219,82.69999694824219,343211,0.0,0.0
2012-06-12 00:00:00-04:00,81.18000030517578,83.72000122070312,81.06999969482422,83.31999969482422,83.31999969482422,320803,0.0,0.0
2012-06-13 00:00:00-04:00,83.51000213623047,84.01000213623047,82.1500015258789,82.62000274658203,82.62000274658203,327544,0.0,0.0
2012-06-14 00:00:00-04:00,82.44000244140625,84.41999816894531,82.2699966430664,83.91000366210938,83.91000366210938,278944,0.0,0.0
2012-06-15 00:00:00-04:00,84.33000183105469,84.80000305175781,83.41999816894531,84.02999877929688,84.02999877929688,216554,0.0,0.0
2012-06-18 00:00:00-04:00,85.08999633789062,85.5999984741211,82.04000091552734,83.2699966430664,83.2699966430664,216955,0.0,0.0
2012-06-19 00:00:00-04:00,83.05999755859375,84.41000366210938,82.27999877929688,84.02999877929688,84.02999877929688,109008,0.0,0.0
2012-06-20 00:00:00-04:00,84.04000091552734,84.33999633789062,80.91000366210938,81.80000305175781,81.80000305175781,413790,0.0,0.0
2012-06-21 00:00:00-04:00,81.08000183105469,81.19999694824219,77.93000030517578,78.19999694824219,78.19999694824219,376969,0.0,0.0
2012-06-22 00:00:00-04:00,78.11000061035156,80.37000274658203,77.55999755859375,79.76000213623047,79.76000213623047,293224,0.0,0.0
2012-06-25 00:00:00-04:00,80.19999694824219,80.68000030517578,78.02999877929688,79.20999908447266,79.20999908447266,249004,0.0,0.0
2012-06-26 00:00:00-04:00,79.2300033569336,79.68000030517578,78.36000061035156,79.36000061035156,79.36000061035156,253304,0.0,0.0
2012-06-27 00:00:00-04:00,79.47000122070312,80.91999816894531,78.68000030517578,80.20999908447266,80.20999908447266,253006,0.0,0.0
2012-06-28 00:00:00-04:00,80.4800033569336,80.83999633789062,77.27999877929688,77.69000244140625,77.69000244140625,310148,0.0,0.0
2012-06-29 00:00:00-04:00,78.45999908447266,85.33999633789062,78.27999877929688,84.95999908447266,84.95999908447266,439010,0.0,0.0
2012-07-02 00:00:00-04:00,84.6500015258789,85.05000305175781,82.0999984741211,83.75,83.75,299104,0.0,0.0
2012-07-03 00:00:00-04:00,83.66999816894531,88.04000091552734,83.33000183105469,87.66000366210938,87.66000366210938,336186,0.0,0.0
2012-07-05 00:00:00-04:00,87.75,88.9800033569336,86.5,87.22000122070312,87.22000122070312,368616,0.0,0.0
2012-07-06 00:00:00-04:00,86.7300033569336,87.12999725341797,84.0199966430664,84.44999694824219,84.44999694824219,296204,0.0,0.0
2012-07-09 00:00:00-04:00,84.19999694824219,86.4800033569336,84.0,85.98999786376953,85.98999786376953,256901,0.0,0.0
2012-07-10 00:00:00-04:00,85.83999633789062,85.94999694824219,83.6500015258789,83.91000366210938,83.91000366210938,291409,0.0,0.0
2012-07-11 00:00:00-04:00,84.01000213623047,86.48999786376953,84.01000213623047,85.80999755859375,85.80999755859375,307821,0.0,0.0
2012-07-12 00:00:00-04:00,86.19999694824219,86.37000274658203,84.20999908447266,86.08000183105469,86.08000183105469,240725,0.0,0.0
2012-07-13 00:00:00-04:00,85.86000061035156,87.61000061035156,85.58000183105469,87.0999984741211,87.0999984741211,260828,0.0,0.0
2012-07-16 00:00:00-04:00,87.12999725341797,88.4800033569336,86.41000366210938,88.43000030517578,88.43000030517578,223124,0.0,0.0
2012-07-17 00:00:00-04:00,88.26000213623047,89.45999908447266,87.41000366210938,89.22000122070312,89.22000122070312,262785,0.0,0.0
2012-07-18 00:00:00-04:00,89.12999725341797,90.04000091552734,88.58999633789062,89.87000274658203,89.87000274658203,192847,0.0,0.0
2012-07-19 00:00:00-04:00,90.08000183105469,92.94000244140625,89.86000061035156,92.66000366210938,92.66000366210938,102928,0.0,0.0
2012-07-20 00:00:00-04:00,92.22000122070312,92.30000305175781,90.66000366210938,91.44000244140625,91.44000244140625,249172,0.0,0.0
2012-07-23 00:00:00-04:00,91.61000061035156,91.63999938964844,87.91000366210938,88.13999938964844,88.13999938964844,290355,0.0,0.0
2012-07-24 00:00:00-04:00,88.05000305175781,89.08999633789062,87.43000030517578,88.5,88.5,309865,0.0,0.0
2012-07-25 00:00:00-04:00,88.19999694824219,89.36000061035156,86.83999633789062,88.97000122070312,88.97000122070312,289552,0.0,0.0
2012-07-26 00:00:00-04:00,89.0999984741211,90.47000122070312,88.06999969482422,89.38999938964844,89.38999938964844,233400,0.0,0.0
2012-07-27 00:00:00-04:00,89.43000030517578,90.44999694824219,89.12999725341797,90.12999725341797,90.12999725341797,210412,0.0,0.0
2012-07-30 00:00:00-04:00,90.13999938964844,90.94999694824219,89.33000183105469,89.77999877929688,89.77999877929688,191095,0.0,0.0
2012-07-31 00:00:00-04:00,89.66999816894531,90.30000305175781,87.30999755859375,88.05999755859375,88.05999755859375,282851,0.0,0.0
2012-08-01 00:00:00-04:00,88.02999877929688,89.47000122070312,87.51000213623047,88.91000366210938,88.91000366210938,281204,0.0,0.0
2012-08-02 00:00:00-04:00,88.87000274658203,89.62999725341797,86.91999816894531,87.12999725341797,87.12999725341797,302698,0.0,0.0
2012-08-03 00:00:00-04:00,87.26000213623047,91.73999786376953,87.2300033569336,91.4000015258789,91.4000015258789,301783,0.0,0.0
2012-08-06 00:00:00-04:00,91.33999633789062,92.33000183105469,90.62999725341797,92.19999694824219,92.19999694824219,194374,0.0,0.0
2012-08-07 00:00:00-04:00,92.05000305175781,94.41999816894531,91.77999877929688,93.66999816894531,93.66999816894531,260012,0.0,0.0
2012-08-08 00:00:00-04:00,93.41000366210938,94.72000122070312,92.81999969482422,93.3499984741211,93.3499984741211,269931,0.0,0.0
2012-08-09 00:00:00-04:00,93.43000030517578,94.20999908447266,93.06999969482422,93.36000061035156,93.36000061035156,258637,0.0,0.0
2012-08-10 00:00:00-04:00,93.45999908447266,93.87000274658203,91.70999908447266,92.87000274658203,92.87000274658203,224512,0.0,0.0
2012-08-13 00:00:00-04:00,93.25,94.13999938964844,92.05000305175781,92.7300033569336,92.7300033569336,280268,0.0,0.0
2012-08-14 00:00:00-04:00,92.70999908447266,93.91999816894531,92.55999755859375,93.43000030517578,93.43000030517578,200411,0.0,0.0
2012-08-15 00:00:00-04:00,93.25,94.9000015258789,92.68000030517578,94.33000183105469,94.33000183105469,281643,0.0,0.0
2012-08-16 00:00:00-04:00,94.20999908447266,95.75,93.93000030517578,95.5999984741211,95.5999984741211,212628,0.0,0.0
2012-08-17 00:00:00-04:00,95.2300033569336,96.27999877929688,94.9800033569336,96.01000213623047,96.01000213623047,162591,0.0,0.0
2012-08-20 00:00:00-04:00,96.36000061035156,96.52999877929688,95.0199966430664,95.97000122070312,95.97000122070312,113309,0.0,0.0
2012-08-21 00:00:00-04:00,95.97000122070312,97.5999984741211,95.80999755859375,96.68000030517578,96.68000030517578,220192,0.0,0.0
2012-08-22 00:00:00-04:00,96.94000244140625,97.54000091552734,96.26000213623047,97.26000213623047,97.26000213623047,217435,0.0,0.0
2012-08-23 00:00:00-04:00,97.30000305175781,98.29000091552734,95.75,96.2699966430664,96.2699966430664,225156,0.0,0.0
2012-08-24 00:00:00-04:00,96.05999755859375,97.16999816894531,95.41000366210938,96.1500015258789,96.1500015258789,204231,0.0,0.0
2012-08-27 00:00:00-04:00,96.66999816894531,97.72000122070312,94.41000366210938,95.47000122070312,95.47000122070312,230844,0.0,0.0
2012-08-28 00:00:00-04:00,95.66000366210938,96.54000091552734,95.13999938964844,96.33000183105469,96.33000183105469,198458,0.0,0.0
2012-08-29 00:00:00-04:00,96.08000183105469,96.37000274658203,94.76000213623047,95.48999786376953,95.48999786376953,185887,0.0,0.0
2012-08-30 00:00:00-04:00,95.30000305175781,95.5999984741211,93.94999694824219,94.62000274658203,94.62000274658203,192455,0.0,0.0
2012-08-31 00:00:00-04:00,94.75,96.91999816894531,94.51000213623047,96.47000122070312,96.47000122070312,249063,0.0,0.0
2012-09-04 00:00:00-04:00,96.37999725341797,97.37000274658203,94.97000122070312,95.30000305175781,95.30000305175781,256147,0.0,0.0
2012-09-05 00:00:00-04:00,95.61000061035156,96.02999877929688,94.26000213623047,95.36000061035156,95.36000061035156,233044,0.0,0.0
2012-09-06 00:00:00-04:00,96.0,97.70999908447266,94.58999633789062,95.52999877929688,95.52999877929688,327082,0.0,0.0
2012-09-07 00:00:00-04:00,94.69999694824219,96.73999786376953,94.08000183105469,96.41999816894531,96.41999816894531,293026,0.0,0.0
2012-09-10 00:00:00-04:00,96.23999786376953,96.62999725341797,95.33999633789062,96.54000091552734,96.54000091552734,221996,0.0,0.0
2012-09-11 00:00:00-04:00,96.29000091552734,97.30999755859375,96.08000183105469,97.16999816894531,97.16999816894531,222006,0.0,0.0
2012-09-12 00:00:00-04:00,96.8499984741211,98.05999755859375,96.30999755859375,97.01000213623047,97.01000213623047,223528,0.0,0.0
2012-09-13 00:00:00-04:00,96.93000030517578,98.58000183105469,96.51000213623047,98.30999755859375,98.30999755859375,291055,0.0,0.0
2012-09-14 00:00:00-04:00,98.04000091552734,100.41999816894531,97.98999786376953,99.0,99.0,271794,0.0,0.0
2012-09-17 00:00:00-04:00,99.1500015258789,99.5199966430664,94.6500015258789,96.62000274658203,96.62000274658203,308274,0.0,0.0
2012-09-18 00:00:00-04:00,96.70999908447266,97.2300033569336,95.11000061035156,95.29000091552734,95.29000091552734,196211,0.0,0.0
2012-09-19 00:00:00-04:00,95.48999786376953,96.16999816894531,91.25,91.9800033569336,91.9800033569336,133035,0.0,0.0
2012-09-20 00:00:00-04:00,91.7699966430664,92.37000274658203,90.66000366210938,91.87000274658203,91.87000274658203,244553,0.0,0.0
2012-09-21 00:00:00-04:00,92.93000030517578,93.83999633789062,92.58999633789062,92.88999938964844,92.88999938964844,181036,0.0,0.0
2012-09-24 00:00:00-04:00,93.18000030517578,93.18000030517578,91.05999755859375,91.93000030517578,91.93000030517578,188315,0.0,0.0
2012-09-25 00:00:00-04:00,92.11000061035156,93.19999694824219,90.56999969482422,91.37000274658203,91.37000274658203,239024,0.0,0.0
2012-09-26 00:00:00-04:00,90.81999969482422,91.33999633789062,88.94999694824219,89.9800033569336,89.9800033569336,272057,0.0,0.0
2012-09-27 00:00:00-04:00,90.08000183105469,92.38999938964844,89.87999725341797,91.8499984741211,91.8499984741211,237289,0.0,0.0
2012-09-28 00:00:00-04:00,92.3499984741211,92.70999908447266,91.4000015258789,92.19000244140625,92.19000244140625,210195,0.0,0.0
2012-10-01 00:00:00-04:00,92.1500015258789,93.33000183105469,91.26000213623047,92.4800033569336,92.4800033569336,216005,0.0,0.0
2012-10-02 00:00:00-04:00,92.41000366210938,92.94000244140625,91.62000274658203,91.88999938964844,91.88999938964844,177728,0.0,0.0
2012-10-03 00:00:00-04:00,91.63999938964844,91.81999969482422,87.69999694824219,88.13999938964844,88.13999938964844,339506,0.0,0.0
2012-10-04 00:00:00-04:00,88.01000213623047,91.83999633789062,87.91000366210938,91.70999908447266,91.70999908447266,291389,0.0,0.0
2012-10-05 00:00:00-04:00,91.51000213623047,91.70999908447266,89.01000213623047,89.87999725341797,89.87999725341797,279131,0.0,0.0
2012-10-08 00:00:00-04:00,89.8499984741211,89.88999938964844,88.20999908447266,89.33000183105469,89.33000183105469,202688,0.0,0.0
2012-10-09 00:00:00-04:00,89.62000274658203,92.91000366210938,89.29000091552734,92.38999938964844,92.38999938964844,378040,0.0,0.0
2012-10-10 00:00:00-04:00,92.26000213623047,93.66000366210938,91.0199966430664,91.25,91.25,303502,0.0,0.0
2012-10-11 00:00:00-04:00,91.2699966430664,92.94000244140625,91.08999633789062,92.06999969482422,92.06999969482422,300087,0.0,0.0
2012-10-12 00:00:00-04:00,92.41000366210938,92.63999938964844,91.16000366210938,91.86000061035156,91.86000061035156,198462,0.0,0.0
2012-10-15 00:00:00-04:00,91.62999725341797,92.19999694824219,89.79000091552734,91.8499984741211,91.8499984741211,269016,0.0,0.0
2012-10-16 00:00:00-04:00,91.76000213623047,92.31999969482422,91.30000305175781,92.08999633789062,92.08999633789062,232217,0.0,0.0
2012-10-17 00:00:00-04:00,92.08000183105469,92.8499984741211,91.55000305175781,92.12000274658203,92.12000274658203,226343,0.0,0.0
2012-10-18 00:00:00-04:00,92.05999755859375,92.58999633789062,90.66000366210938,92.0999984741211,92.0999984741211,184654,0.0,0.0
2012-10-19 00:00:00-04:00,92.04000091552734,93.05000305175781,89.83000183105469,90.05000305175781,90.05000305175781,123648,0.0,0.0
2012-10-22 00:00:00-04:00,89.5199966430664,90.80000305175781,88.19999694824219,88.7300033569336,88.7300033569336,275720,0.0,0.0
2012-10-23 00:00:00-04:00,89.13999938964844,89.29000091552734,85.69000244140625,86.66999816894531,86.66999816894531,309492,0.0,0.0
2012-10-24 00:00:00-04:00,86.5999984741211,87.47000122070312,84.94000244140625,85.7300033569336,85.7300033569336,298160,0.0,0.0
2012-10-25 00:00:00-04:00,85.6500015258789,86.75,85.2300033569336,86.05000305175781,86.05000305175781,208678,0.0,0.0
2012-10-26 00:00:00-04:00,86.0,86.37000274658203,85.0,86.27999877929688,86.27999877929688,212378,0.0,0.0
2012-10-31 00:00:00-04:00,85.7300033569336,87.19000244140625,85.61000061035156,86.23999786376953,86.23999786376953,212577,0.0,0.0
2012-11-01 00:00:00-04:00,86.0999984741211,87.41999816894531,85.91999816894531,87.08999633789062,87.08999633789062,197179,0.0,0.0
2012-11-02 00:00:00-04:00,86.91000366210938,87.23999786376953,84.66000366210938,84.86000061035156,84.86000061035156,297311,0.0,0.0
2012-11-05 00:00:00-05:00,84.6500015258789,85.9000015258789,84.33999633789062,85.6500015258789,85.6500015258789,221397,0.0,0.0
2012-11-06 00:00:00-05:00,85.66999816894531,89.22000122070312,85.41999816894531,88.70999908447266,88.70999908447266,303429,0.0,0.0
2012-11-07 00:00:00-05:00,88.41999816894531,88.80000305175781,84.05000305175781,84.44000244140625,84.44000244140625,422211,0.0,0.0
2012-11-08 00:00:00-05:00,84.5199966430664,85.69999694824219,84.22000122070312,85.08999633789062,85.08999633789062,296599,0.0,0.0
2012-11-09 00:00:00-05:00,85.0,86.7699966430664,84.12999725341797,86.06999969482422,86.06999969482422,322403,0.0,0.0
2012-11-12 00:00:00-05:00,86.19000244140625,86.54000091552734,85.2699966430664,85.56999969482422,85.56999969482422,280690,0.0,0.0
2012-11-13 00:00:00-05:00,85.58999633789062,85.94999694824219,84.56999969482422,85.37999725341797,85.37999725341797,352247,0.0,0.0
2012-11-14 00:00:00-05:00,85.37000274658203,86.6500015258789,84.93000030517578,86.31999969482422,86.31999969482422,265306,0.0,0.0
2012-11-15 00:00:00-05:00,86.36000061035156,86.83000183105469,84.68000030517578,85.44999694824219,85.44999694824219,168098,0.0,0.0
2012-11-16 00:00:00-05:00,85.27999877929688,87.01000213623047,85.0199966430664,86.66999816894531,86.66999816894531,271209,0.0,0.0
2012-11-19 00:00:00-05:00,87.30000305175781,89.80000305175781,87.11000061035156,89.27999877929688,89.27999877929688,247078,0.0,0.0
2012-11-20 00:00:00-05:00,89.1500015258789,89.19000244140625,86.16999816894531,86.75,86.75,322630,0.0,0.0
2012-11-21 00:00:00-05:00,87.27999877929688,87.88999938964844,86.37000274658203,87.37999725341797,87.37999725341797,220980,0.0,0.0
2012-11-23 00:00:00-05:00,87.68000030517578,88.52999877929688,86.70999908447266,88.27999877929688,88.27999877929688,104944,0.0,0.0
2012-11-26 00:00:00-05:00,88.20999908447266,88.29000091552734,87.2699966430664,87.73999786376953,87.73999786376953,156593,0.0,0.0
2012-11-27 00:00:00-05:00,87.81999969482422,88.25,86.83000183105469,87.18000030517578,87.18000030517578,210470,0.0,0.0
2012-11-28 00:00:00-05:00,87.33000183105469,87.33999633789062,85.36000061035156,86.48999786376953,86.48999786376953,249744,0.0,0.0
2012-11-29 00:00:00-05:00,86.56999969482422,88.69000244140625,86.55000305175781,88.06999969482422,88.06999969482422,270030,0.0,0.0
2012-11-30 00:00:00-05:00,87.66000366210938,88.98999786376953,87.47000122070312,88.91000366210938,88.91000366210938,216206,0.0,0.0
2012-12-03 00:00:00-05:00,88.8499984741211,90.33000183105469,88.66000366210938,89.08999633789062,89.08999633789062,235987,0.0,0.0
2012-12-04 00:00:00-05:00,88.93000030517578,89.18000030517578,87.56999969482422,88.5,88.5,206265,0.0,0.0
2012-12-05 00:00:00-05:00,88.5,89.05000305175781,87.45999908447266,87.87999725341797,87.87999725341797,220850,0.0,0.0
2012-12-06 00:00:00-05:00,87.87000274658203,88.2300033569336,85.68000030517578,86.26000213623047,86.26000213623047,269293,0.0,0.0
2012-12-07 00:00:00-05:00,86.38999938964844,86.91999816894531,85.7699966430664,85.93000030517578,85.93000030517578,244993,0.0,0.0
2012-12-10 00:00:00-05:00,85.9800033569336,86.77999877929688,85.33000183105469,85.55999755859375,85.55999755859375,211603,0.0,0.0
2012-12-11 00:00:00-05:00,85.69999694824219,86.37000274658203,85.20999908447266,85.79000091552734,85.79000091552734,217859,0.0,0.0
2012-12-12 00:00:00-05:00,85.69000244140625,87.68000030517578,85.68000030517578,86.7699966430664,86.7699966430664,300353,0.0,0.0
2012-12-13 00:00:00-05:00,86.7699966430664,86.97000122070312,85.80999755859375,85.88999938964844,85.88999938964844,228417,0.0,0.0
2012-12-14 00:00:00-05:00,86.12999725341797,86.91999816894531,86.05000305175781,86.7300033569336,86.7300033569336,218265,0.0,0.0
2012-12-17 00:00:00-05:00,86.87999725341797,87.70999908447266,86.4800033569336,87.19999694824219,87.19999694824219,157226,0.0,0.0
2012-12-18 00:00:00-05:00,87.44999694824219,88.16000366210938,87.20999908447266,87.93000030517578,87.93000030517578,93130,0.0,0.0
2012-12-19 00:00:00-05:00,87.94000244140625,89.9000015258789,87.80999755859375,89.51000213623047,89.51000213623047,233083,0.0,0.0
2012-12-20 00:00:00-05:00,89.69000244140625,90.54000091552734,89.26000213623047,90.12999725341797,90.12999725341797,178144,0.0,0.0
2012-12-21 00:00:00-05:00,90.0199966430664,90.06999969482422,87.95999908447266,88.66000366210938,88.66000366210938,180375,0.0,0.0
2012-12-24 00:00:00-05:00,88.5999984741211,88.86000061035156,88.19999694824219,88.61000061035156,88.61000061035156,48516,0.0,0.0
2012-12-26 00:00:00-05:00,88.62000274658203,91.30000305175781,88.58999633789062,90.9800033569336,90.9800033569336,141598,0.0,0.0
2012-12-27 00:00:00-05:00,91.0,91.44000244140625,90.05000305175781,90.87000274658203,90.87000274658203,152771,0.0,0.0
2012-12-28 00:00:00-05:00,91.1500015258789,91.48999786376953,90.31999969482422,90.80000305175781,90.80000305175781,131374,0.0,0.0
2012-12-31 00:00:00-05:00,90.41000366210938,91.98999786376953,90.0,91.81999969482422,91.81999969482422,119525,0.0,0.0
2013-01-02 00:00:00-05:00,91.77999877929688,93.87000274658203,91.55999755859375,93.12000274658203,93.12000274658203,203865,0.0,0.0
2013-01-03 00:00:00-05:00,92.91000366210938,93.30000305175781,92.48999786376953,92.91999816894531,92.91999816894531,189812,0.0,0.0
2013-01-04 00:00:00-05:00,92.86000061035156,93.20999908447266,91.5199966430664,93.08999633789062,93.08999633789062,210747,0.0,0.0
2013-01-07 00:00:00-05:00,93.20999908447266,93.3499984741211,92.41999816894531,93.19000244140625,93.19000244140625,166292,0.0,0.0
2013-01-08 00:00:00-05:00,93.31999969482422,93.80000305175781,92.66999816894531,93.1500015258789,93.1500015258789,195867,0.0,0.0
2013-01-09 00:00:00-05:00,93.1500015258789,93.6500015258789,92.68000030517578,93.0999984741211,93.0999984741211,201385,0.0,0.0
2013-01-10 00:00:00-05:00,93.19000244140625,94.69999694824219,93.08000183105469,93.81999969482422,93.81999969482422,279295,0.0,0.0
2013-01-11 00:00:00-05:00,93.87000274658203,94.12999725341797,92.6500015258789,93.55999755859375,93.55999755859375,257821,0.0,0.0
2013-01-14 00:00:00-05:00,93.73999786376953,94.29000091552734,92.94999694824219,94.13999938964844,94.13999938964844,248600,0.0,0.0
2013-01-15 00:00:00-05:00,94.19999694824219,94.44000244140625,93.22000122070312,93.27999877929688,93.27999877929688,248136,0.0,0.0
2013-01-16 00:00:00-05:00,93.4000015258789,94.36000061035156,93.0999984741211,94.23999786376953,94.23999786376953,241531,0.0,0.0
2013-01-17 00:00:00-05:00,94.19000244140625,96.04000091552734,93.80000305175781,95.48999786376953,95.48999786376953,178285,0.0,0.0
2013-01-18 00:00:00-05:00,95.19000244140625,95.66999816894531,94.91000366210938,95.55999755859375,95.55999755859375,118549,0.0,0.0
2013-01-22 00:00:00-05:00,95.25,96.4000015258789,94.9800033569336,96.23999786376953,96.23999786376953,236391,0.0,0.0
2013-01-23 00:00:00-05:00,96.76000213623047,96.91999816894531,94.94999694824219,95.2300033569336,95.2300033569336,318008,0.0,0.0
2013-01-24 00:00:00-05:00,95.5,96.68000030517578,95.12000274658203,95.94999694824219,95.94999694824219,232035,0.0,0.0
2013-01-25 00:00:00-05:00,95.94999694824219,96.55999755859375,95.43000030517578,95.87999725341797,95.87999725341797,184873,0.0,0.0
2013-01-28 00:00:00-05:00,96.04000091552734,96.80999755859375,95.47000122070312,96.44000244140625,96.44000244140625,167186,0.0,0.0
2013-01-29 00:00:00-05:00,96.45999908447266,97.81999969482422,96.29000091552734,97.56999969482422,97.56999969482422,252931,0.0,0.0
2013-01-30 00:00:00-05:00,97.31999969482422,98.23999786376953,97.31999969482422,97.94000244140625,97.94000244140625,211277,0.0,0.0
2013-01-31 00:00:00-05:00,97.95999908447266,98.04000091552734,96.83999633789062,97.48999786376953,97.48999786376953,230630,0.0,0.0
2013-02-01 00:00:00-05:00,97.41999816894531,98.1500015258789,96.51000213623047,97.7699966430664,97.7699966430664,270275,0.0,0.0
2013-02-04 00:00:00-05:00,97.72000122070312,97.76000213623047,95.88999938964844,96.16999816894531,96.16999816894531,196975,0.0,0.0
2013-02-05 00:00:00-05:00,96.12999725341797,97.06999969482422,95.91000366210938,96.63999938964844,96.63999938964844,188841,0.0,0.0
2013-02-06 00:00:00-05:00,96.63999938964844,96.98999786376953,95.04000091552734,96.62000274658203,96.62000274658203,282803,0.0,0.0
2013-02-07 00:00:00-05:00,96.86000061035156,97.20999908447266,95.54000091552734,95.83000183105469,95.83000183105469,275474,0.0,0.0
2013-02-08 00:00:00-05:00,95.91999816894531,96.56999969482422,95.2699966430664,95.72000122070312,95.72000122070312,229242,0.0,0.0
2013-02-11 00:00:00-05:00,95.79000091552734,97.08999633789062,94.97000122070312,97.02999877929688,97.02999877929688,283956,0.0,0.0
2013-02-12 00:00:00-05:00,96.95999908447266,97.79000091552734,96.68000030517578,97.51000213623047,97.51000213623047,239796,0.0,0.0
2013-02-13 00:00:00-05:00,97.58999633789062,98.11000061035156,96.62999725341797,97.01000213623047,97.01000213623047,246437,0.0,0.0
2013-02-14 00:00:00-05:00,97.16999816894531,97.70999908447266,96.7699966430664,97.30999755859375,97.30999755859375,174599,0.0,0.0
2013-02-15 00:00:00-05:00,97.33999633789062,97.47000122070312,95.20999908447266,95.86000061035156,95.86000061035156,223592,0.0,0.0
2013-02-19 00:00:00-05:00,95.97000122070312,96.7300033569336,95.25,96.66000366210938,96.66000366210938,118307,0.0,0.0
2013-02-20 00:00:00-05:00,96.66000366210938,97.06999969482422,93.91999816894531,94.45999908447266,94.45999908447266,338967,0.0,0.0
2013-02-21 00:00:00-05:00,94.72000122070312,94.91999816894531,92.62999725341797,92.83999633789062,92.83999633789062,286434,0.0,0.0
2013-02-22 00:00:00-05:00,92.95999908447266,93.4800033569336,92.44000244140625,93.12999725341797,93.12999725341797,204258,0.0,0.0
2013-02-25 00:00:00-05:00,93.2300033569336,94.45999908447266,92.06999969482422,93.11000061035156,93.11000061035156,217519,0.0,0.0
2013-02-26 00:00:00-05:00,91.91999816894531,93.44000244140625,91.91999816894531,92.62999725341797,92.62999725341797,230836,0.0,0.0
2013-02-27 00:00:00-05:00,92.72000122070312,93.37000274658203,92.18000030517578,92.76000213623047,92.76000213623047,201512,0.0,0.0
2013-02-28 00:00:00-05:00,92.88999938964844,93.18000030517578,91.56999969482422,92.05000305175781,92.05000305175781,218119,0.0,0.0
2013-03-01 00:00:00-05:00,91.76000213623047,91.97000122070312,90.04000091552734,90.68000030517578,90.68000030517578,248466,0.0,0.0
2013-03-04 00:00:00-05:00,90.70999908447266,90.91000366210938,89.33000183105469,90.12000274658203,90.12000274658203,231108,0.0,0.0
2013-03-05 00:00:00-05:00,90.2300033569336,90.98999786376953,90.0199966430664,90.81999969482422,90.81999969482422,209874,0.0,0.0
2013-03-06 00:00:00-05:00,90.83000183105469,91.16999816894531,89.55000305175781,90.43000030517578,90.43000030517578,244168,0.0,0.0
2013-03-07 00:00:00-05:00,90.41999816894531,91.7300033569336,90.22000122070312,91.55999755859375,91.55999755859375,234921,0.0,0.0
2013-03-08 00:00:00-05:00,91.41999816894531,92.02999877929688,90.83000183105469,91.94999694824219,91.94999694824219,219961,0.0,0.0
2013-03-11 00:00:00-04:00,91.83000183105469,92.1500015258789,90.88999938964844,92.05999755859375,92.05999755859375,194607,0.0,0.0
2013-03-12 00:00:00-04:00,91.94000244140625,93.47000122070312,91.5999984741211,92.54000091552734,92.54000091552734,283114,0.0,0.0
2013-03-13 00:00:00-04:00,92.62000274658203,93.4000015258789,91.91000366210938,92.5199966430664,92.5199966430664,251336,0.0,0.0
2013-03-14 00:00:00-04:00,92.51000213623047,93.25,92.01000213623047,93.02999877929688,93.02999877929688,174701,0.0,0.0
2013-03-15 00:00:00-04:00,93.1500015258789,93.83999633789062,93.0,93.44999694824219,93.44999694824219,175611,0.0,0.0
2013-03-18 00:00:00-04:00,93.26000213623047,93.94000244140625,91.76000213623047,93.73999786376953,93.73999786376953,151208,0.0,0.0
2013-03-19 00:00:00-04:00,93.80000305175781,94.08999633789062,92.02999877929688,92.16000366210938,92.16000366210938,96796,0.0,0.0
2013-03-20 00:00:00-04:00,92.08999633789062,93.30000305175781,92.08999633789062,92.95999908447266,92.95999908447266,226790,0.0,0.0
2013-03-21 00:00:00-04:00,93.4000015258789,93.52999877929688,91.83999633789062,92.44999694824219,92.44999694824219,214131,0.0,0.0
2013-03-22 00:00:00-04:00,92.33000183105469,93.94000244140625,92.33000183105469,93.70999908447266,93.70999908447266,202666,0.0,0.0
2013-03-25 00:00:00-04:00,93.72000122070312,95.6500015258789,93.69999694824219,94.80999755859375,94.80999755859375,270651,0.0,0.0
2013-03-26 00:00:00-04:00,94.75,96.44999694824219,94.66999816894531,96.33999633789062,96.33999633789062,214345,0.0,0.0
2013-03-27 00:00:00-04:00,96.18000030517578,96.83999633789062,95.58000183105469,96.58000183105469,96.58000183105469,207777,0.0,0.0
2013-03-28 00:00:00-04:00,96.68000030517578,97.3499984741211,96.26000213623047,97.2300033569336,97.2300033569336,174390,0.0,0.0
2013-04-01 00:00:00-04:00,97.36000061035156,97.80000305175781,95.91999816894531,97.06999969482422,97.06999969482422,192396,0.0,0.0
2013-04-02 00:00:00-04:00,97.0,97.44000244140625,95.91000366210938,97.19000244140625,97.19000244140625,209877,0.0,0.0
2013-04-03 00:00:00-04:00,96.93000030517578,96.95999908447266,94.18000030517578,94.44999694824219,94.44999694824219,302235,0.0,0.0
2013-04-04 00:00:00-04:00,94.5,94.83999633789062,92.12000274658203,93.26000213623047,93.26000213623047,355321,0.0,0.0
2013-04-05 00:00:00-04:00,93.36000061035156,93.56999969482422,91.91000366210938,92.69999694824219,92.69999694824219,267276,0.0,0.0
2013-04-08 00:00:00-04:00,93.0199966430664,93.75,92.45999908447266,93.36000061035156,93.36000061035156,212117,0.0,0.0
2013-04-09 00:00:00-04:00,93.48999786376953,94.4800033569336,92.86000061035156,94.19999694824219,94.19999694824219,234720,0.0,0.0
2013-04-10 00:00:00-04:00,93.95999908447266,94.81999969482422,93.4000015258789,94.63999938964844,94.63999938964844,248557,0.0,0.0
2013-04-11 00:00:00-04:00,94.55999755859375,94.63999938964844,93.05999755859375,93.51000213623047,93.51000213623047,222439,0.0,0.0
2013-04-12 00:00:00-04:00,93.48999786376953,93.5199966430664,90.2699966430664,91.29000091552734,91.29000091552734,325580,0.0,0.0
2013-04-15 00:00:00-04:00,90.94999694824219,90.9800033569336,87.19999694824219,88.70999908447266,88.70999908447266,362524,0.0,0.0
2013-04-16 00:00:00-04:00,87.41999816894531,88.95999908447266,86.05999755859375,88.72000122070312,88.72000122070312,287410,0.0,0.0
2013-04-17 00:00:00-04:00,88.80000305175781,89.08999633789062,86.05999755859375,86.68000030517578,86.68000030517578,294274,0.0,0.0
2013-04-18 00:00:00-04:00,86.38999938964844,88.51000213623047,85.61000061035156,87.7300033569336,87.7300033569336,228200,0.0,0.0
2013-04-19 00:00:00-04:00,88.37000274658203,88.79000091552734,87.55999755859375,88.01000213623047,88.01000213623047,100652,0.0,0.0
2013-04-22 00:00:00-04:00,87.95999908447266,89.12999725341797,87.55000305175781,88.76000213623047,88.76000213623047,238730,0.0,0.0
2013-04-23 00:00:00-04:00,89.27999877929688,89.5999984741211,87.80000305175781,89.18000030517578,89.18000030517578,288801,0.0,0.0
2013-04-24 00:00:00-04:00,89.5999984741211,91.72000122070312,89.20999908447266,91.43000030517578,91.43000030517578,257736,0.0,0.0
2013-04-25 00:00:00-04:00,91.58000183105469,93.87000274658203,91.11000061035156,93.63999938964844,93.63999938964844,270121,0.0,0.0
2013-04-26 00:00:00-04:00,93.23999786376953,93.58000183105469,92.05999755859375,93.0,93.0,240966,0.0,0.0
2013-04-29 00:00:00-04:00,92.69999694824219,94.69000244140625,92.43000030517578,94.5,94.5,214608,0.0,0.0
2013-04-30 00:00:00-04:00,94.41999816894531,94.62000274658203,92.86000061035156,93.45999908447266,93.45999908447266,277499,0.0,0.0
2013-05-01 00:00:00-04:00,93.08000183105469,93.26000213623047,90.11000061035156,91.02999877929688,91.02999877929688,332382,0.0,0.0
2013-05-02 00:00:00-04:00,91.0,94.25,90.6500015258789,93.98999786376953,93.98999786376953,310808,0.0,0.0
2013-05-03 00:00:00-04:00,93.98999786376953,96.04000091552734,93.55999755859375,95.61000061035156,95.61000061035156,297522,0.0,0.0
2013-05-06 00:00:00-04:00,95.58000183105469,97.16999816894531,94.8499984741211,96.16000366210938,96.16000366210938,271004,0.0,0.0
2013-05-07 00:00:00-04:00,95.79000091552734,96.26000213623047,94.91999816894531,95.62000274658203,95.62000274658203,260141,0.0,0.0
2013-05-08 00:00:00-04:00,95.55999755859375,96.7699966430664,95.23999786376953,96.62000274658203,96.62000274658203,276315,0.0,0.0
2013-05-09 00:00:00-04:00,96.5999984741211,96.7699966430664,95.3499984741211,96.38999938964844,96.38999938964844,272196,0.0,0.0
2013-05-10 00:00:00-04:00,96.16000366210938,96.23999786376953,93.37000274658203,96.04000091552734,96.04000091552734,354119,0.0,0.0
2013-05-13 00:00:00-04:00,95.76000213623047,95.80999755859375,94.47000122070312,95.16999816894531,95.16999816894531,297036,0.0,0.0
2013-05-14 00:00:00-04:00,94.93000030517578,95.66000366210938,93.8499984741211,94.20999908447266,94.20999908447266,269403,0.0,0.0
2013-05-15 00:00:00-04:00,94.12999725341797,94.44000244140625,92.12999725341797,94.30000305175781,94.30000305175781,360684,0.0,0.0
2013-05-16 00:00:00-04:00,94.33999633789062,95.56999969482422,93.2300033569336,95.16000366210938,95.16000366210938,297863,0.0,0.0
2013-05-17 00:00:00-04:00,95.1500015258789,96.44999694824219,94.79000091552734,96.0199966430664,96.0199966430664,187754,0.0,0.0
2013-05-20 00:00:00-04:00,95.93000030517578,97.11000061035156,95.2300033569336,96.70999908447266,96.70999908447266,118621,0.0,0.0
2013-05-21 00:00:00-04:00,96.69999694824219,96.97000122070312,95.5,96.16000366210938,96.16000366210938,259159,0.0,0.0
2013-05-22 00:00:00-04:00,95.9000015258789,96.19000244140625,94.01000213623047,94.27999877929688,94.27999877929688,336497,0.0,0.0
2013-05-23 00:00:00-04:00,94.18000030517578,94.45999908447266,92.20999908447266,94.25,94.25,323633,0.0,0.0
2013-05-24 00:00:00-04:00,94.37000274658203,94.38999938964844,93.04000091552734,94.1500015258789,94.1500015258789,203991,0.0,0.0
2013-05-28 00:00:00-04:00,93.88999938964844,95.91999816894531,93.2300033569336,95.01000213623047,95.01000213623047,240990,0.0,0.0
2013-05-29 00:00:00-04:00,95.05000305175781,95.22000122070312,92.83000183105469,93.12999725341797,93.12999725341797,293461,0.0,0.0
2013-05-30 00:00:00-04:00,92.88999938964844,93.98999786376953,91.6500015258789,93.61000061035156,93.61000061035156,294855,0.0,0.0
2013-05-31 00:00:00-04:00,93.63999938964844,93.8499984741211,91.55999755859375,91.97000122070312,91.97000122070312,267978,0.0,0.0
2013-06-03 00:00:00-04:00,91.7300033569336,93.69999694824219,91.26000213623047,93.44999694824219,93.44999694824219,287474,0.0,0.0
2013-06-04 00:00:00-04:00,93.3499984741211,94.41000366210938,92.37999725341797,93.30999755859375,93.30999755859375,301136,0.0,0.0
2013-06-05 00:00:00-04:00,93.86000061035156,94.4800033569336,93.41000366210938,93.73999786376953,93.73999786376953,268909,0.0,0.0
2013-06-06 00:00:00-04:00,93.69999694824219,95.31999969482422,93.69000244140625,94.76000213623047,94.76000213623047,267164,0.0,0.0
2013-06-07 00:00:00-04:00,94.72000122070312,96.38999938964844,93.72000122070312,96.02999877929688,96.02999877929688,330833,0.0,0.0
2013-06-10 00:00:00-04:00,96.08999633789062,96.25,95.19000244140625,95.7699966430664,95.7699966430664,234601,0.0,0.0
2013-06-11 00:00:00-04:00,95.76000213623047,95.91000366210938,94.04000091552734,95.37999725341797,95.37999725341797,257474,0.0,0.0
2013-06-12 00:00:00-04:00,94.88999938964844,96.44999694824219,94.45999908447266,95.87999725341797,95.87999725341797,244870,0.0,0.0
2013-06-13 00:00:00-04:00,95.7699966430664,96.91999816894531,95.0199966430664,96.69000244140625,96.69000244140625,224449,0.0,0.0
2013-06-14 00:00:00-04:00,96.63999938964844,98.25,96.41999816894531,97.8499984741211,97.8499984741211,240906,0.0,0.0
2013-06-17 00:00:00-04:00,97.8499984741211,98.73999786376953,97.37999725341797,97.7699966430664,97.7699966430664,242794,0.0,0.0
2013-06-18 00:00:00-04:00,97.93000030517578,98.66999816894531,97.41000366210938,98.44000244140625,98.44000244140625,145618,0.0,0.0
2013-06-19 00:00:00-04:00,98.58999633789062,99.01000213623047,97.56999969482422,98.23999786376953,98.23999786376953,111300,0.0,0.0
2013-06-20 00:00:00-04:00,98.0199966430664,98.02999877929688,94.88999938964844,95.4000015258789,95.4000015258789,376229,0.0,0.0
2013-06-21 00:00:00-04:00,94.95999908447266,95.83999633789062,93.12000274658203,93.69000244140625,93.69000244140625,340903,0.0,0.0
2013-06-24 00:00:00-04:00,93.8499984741211,95.58999633789062,92.66999816894531,95.18000030517578,95.18000030517578,315821,0.0,0.0
2013-06-25 00:00:00-04:00,95.0199966430664,96.16999816894531,94.58999633789062,95.31999969482422,95.31999969482422,267541,0.0,0.0
2013-06-26 00:00:00-04:00,95.16999816894531,95.69999694824219,93.68000030517578,95.5,95.5,291417,0.0,0.0
2013-06-27 00:00:00-04:00,95.5199966430664,97.41000366210938,95.3499984741211,97.05000305175781,97.05000305175781,269312,0.0,0.0
2013-06-28 00:00:00-04:00,96.80999755859375,97.81999969482422,96.33000183105469,96.55999755859375,96.55999755859375,247607,0.0,0.0
2013-07-01 00:00:00-04:00,96.58000183105469,98.27999877929688,96.06999969482422,97.98999786376953,97.98999786376953,229193,0.0,0.0
2013-07-02 00:00:00-04:00,98.05999755859375,99.87000274658203,97.77999877929688,99.5999984741211,99.5999984741211,285781,0.0,0.0
2013-07-03 00:00:00-04:00,99.61000061035156,102.18000030517578,99.58999633789062,101.23999786376953,101.23999786376953,353250,0.0,0.0
2013-07-05 00:00:00-04:00,101.08999633789062,103.68000030517578,100.70999908447266,103.22000122070312,103.22000122070312,256027,0.0,0.0
2013-07-08 00:00:00-04:00,103.94999694824219,104.12000274658203,102.12999725341797,103.13999938964844,103.13999938964844,253202,0.0,0.0
2013-07-09 00:00:00-04:00,103.0,104.76000213623047,102.30999755859375,103.52999877929688,103.52999877929688,285670,0.0,0.0
2013-07-10 00:00:00-04:00,104.56999969482422,106.66000366210938,104.20999908447266,106.5199966430664,106.5199966430664,404821,0.0,0.0
2013-07-11 00:00:00-04:00,106.1500015258789,107.44999694824219,104.30999755859375,104.91000366210938,104.91000366210938,316730,0.0,0.0
2013-07-12 00:00:00-04:00,104.58000183105469,106.33000183105469,104.36000061035156,105.94999694824219,105.94999694824219,234756,0.0,0.0
2013-07-15 00:00:00-04:00,106.05000305175781,106.62999725341797,104.6500015258789,106.31999969482422,106.31999969482422,210806,0.0,0.0
2013-07-16 00:00:00-04:00,106.44000244140625,107.18000030517578,105.66000366210938,106.0,106.0,250921,0.0,0.0
2013-07-17 00:00:00-04:00,105.77999877929688,106.5999984741211,105.11000061035156,106.4800033569336,106.4800033569336,262789,0.0,0.0
2013-07-18 00:00:00-04:00,106.55999755859375,108.43000030517578,106.1500015258789,108.04000091552734,108.04000091552734,155963,0.0,0.0
2013-07-19 00:00:00-04:00,108.12000274658203,109.31999969482422,107.4800033569336,108.05000305175781,108.05000305175781,112373,0.0,0.0
2013-07-22 00:00:00-04:00,108.33999633789062,108.79000091552734,106.43000030517578,106.91000366210938,106.91000366210938,283866,0.0,0.0
2013-07-23 00:00:00-04:00,107.0,107.55000305175781,105.45999908447266,107.2300033569336,107.2300033569336,241640,0.0,0.0
2013-07-24 00:00:00-04:00,107.36000061035156,107.5199966430664,104.79000091552734,105.38999938964844,105.38999938964844,278262,0.0,0.0
2013-07-25 00:00:00-04:00,105.37000274658203,105.87000274658203,104.08000183105469,105.48999786376953,105.48999786376953,270580,0.0,0.0
2013-07-26 00:00:00-04:00,105.55999755859375,105.62999725341797,103.9000015258789,104.69999694824219,104.69999694824219,208855,0.0,0.0
2013-07-29 00:00:00-04:00,104.61000061035156,105.37000274658203,103.87000274658203,104.55000305175781,104.55000305175781,206326,0.0,0.0
2013-07-30 00:00:00-04:00,104.5199966430664,104.54000091552734,102.66999816894531,103.08000183105469,103.08000183105469,235605,0.0,0.0
2013-07-31 00:00:00-04:00,103.1500015258789,105.43000030517578,102.93000030517578,105.02999877929688,105.02999877929688,299127,0.0,0.0
2013-08-01 00:00:00-04:00,105.26000213623047,108.05999755859375,105.0999984741211,107.88999938964844,107.88999938964844,267594,0.0,0.0
2013-08-02 00:00:00-04:00,107.80000305175781,108.81999969482422,106.44999694824219,106.94000244140625,106.94000244140625,249314,0.0,0.0
2013-08-05 00:00:00-04:00,106.83999633789062,107.69000244140625,105.69999694824219,106.55999755859375,106.55999755859375,204860,0.0,0.0
2013-08-06 00:00:00-04:00,106.4800033569336,107.2699966430664,104.86000061035156,105.30000305175781,105.30000305175781,272996,0.0,0.0
2013-08-07 00:00:00-04:00,105.68000030517578,105.7699966430664,104.0999984741211,104.37000274658203,104.37000274658203,294242,0.0,0.0
2013-08-08 00:00:00-04:00,104.18000030517578,104.95999908447266,102.22000122070312,103.4000015258789,103.4000015258789,320070,0.0,0.0
2013-08-09 00:00:00-04:00,103.87000274658203,106.23999786376953,103.62000274658203,105.97000122070312,105.97000122070312,303796,0.0,0.0
2013-08-12 00:00:00-04:00,105.83999633789062,106.45999908447266,105.02999877929688,106.11000061035156,106.11000061035156,257139,0.0,0.0
2013-08-13 00:00:00-04:00,106.1500015258789,107.19999694824219,105.55999755859375,106.83000183105469,106.83000183105469,276773,0.0,0.0
2013-08-14 00:00:00-04:00,106.54000091552734,107.05999755859375,105.5999984741211,106.8499984741211,106.8499984741211,270921,0.0,0.0
2013-08-15 00:00:00-04:00,106.9800033569336,107.87000274658203,106.5999984741211,107.33000183105469,107.33000183105469,251868,0.0,0.0
2013-08-16 00:00:00-04:00,107.18000030517578,108.16999816894531,106.55999755859375,107.45999908447266,107.45999908447266,179859,0.0,0.0
2013-08-19 00:00:00-04:00,107.77999877929688,107.80000305175781,106.55999755859375,107.0999984741211,107.0999984741211,102781,0.0,0.0
2013-08-20 00:00:00-04:00,106.93000030517578,107.0999984741211,104.5,104.97000122070312,104.97000122070312,361065,0.0,0.0
2013-08-21 00:00:00-04:00,105.18000030517578,105.3499984741211,103.5,103.8499984741211,103.8499984741211,259243,0.0,0.0
2013-08-22 00:00:00-04:00,103.87999725341797,105.25,103.52999877929688,105.02999877929688,105.02999877929688,204692,0.0,0.0
2013-08-23 00:00:00-04:00,105.22000122070312,106.94000244140625,104.30000305175781,106.41999816894531,106.41999816894531,259545,0.0,0.0
2013-08-26 00:00:00-04:00,106.91000366210938,107.37000274658203,105.55999755859375,105.91999816894531,105.91999816894531,165995,0.0,0.0
2013-08-27 00:00:00-04:00,106.13999938964844,109.31999969482422,105.87999725341797,109.01000213623047,109.01000213623047,295934,0.0,0.0
2013-08-28 00:00:00-04:00,109.22000122070312,112.23999786376953,109.11000061035156,110.0999984741211,110.0999984741211,336171,0.0,0.0
2013-08-29 00:00:00-04:00,109.52999877929688,110.06999969482422,107.72000122070312,108.80000305175781,108.80000305175781,250038,0.0,0.0
2013-08-30 00:00:00-04:00,108.16999816894531,108.75,106.75,107.6500015258789,107.6500015258789,250038,0.0,0.0
2013-09-03 00:00:00-04:00,107.06999969482422,108.83000183105469,104.20999908447266,108.54000091552734,108.54000091552734,288018,0.0,0.0
2013-09-04 00:00:00-04:00,108.44000244140625,108.61000061035156,106.7699966430664,107.2300033569336,107.2300033569336,224377,0.0,0.0
2013-09-05 00:00:00-04:00,107.58999633789062,108.54000091552734,107.12999725341797,108.37000274658203,108.37000274658203,184889,0.0,0.0
2013-09-06 00:00:00-04:00,108.5199966430664,110.69999694824219,108.12000274658203,110.52999877929688,110.52999877929688,269866,0.0,0.0
2013-09-09 00:00:00-04:00,110.27999877929688,110.45999908447266,108.76000213623047,109.5199966430664,109.5199966430664,266915,0.0,0.0
2013-09-10 00:00:00-04:00,108.91999816894531,108.94999694824219,106.38999938964844,107.38999938964844,107.38999938964844,325314,0.0,0.0
2013-09-11 00:00:00-04:00,107.36000061035156,108.08999633789062,106.52999877929688,107.55999755859375,107.55999755859375,238235,0.0,0.0
2013-09-12 00:00:00-04:00,107.7699966430664,109.16000366210938,107.30000305175781,108.5999984741211,108.5999984741211,249780,0.0,0.0
2013-09-13 00:00:00-04:00,108.63999938964844,108.73999786376953,107.2300033569336,108.20999908447266,108.20999908447266,207037,0.0,0.0
2013-09-16 00:00:00-04:00,107.5,108.0,106.05999755859375,106.58999633789062,106.58999633789062,282888,0.0,0.0
2013-09-17 00:00:00-04:00,106.22000122070312,106.43000030517578,104.94000244140625,105.41999816894531,105.41999816894531,304851,0.0,0.0
2013-09-18 00:00:00-04:00,105.52999877929688,108.48999786376953,105.31999969482422,108.06999969482422,108.06999969482422,199888,0.0,0.0
2013-09-19 00:00:00-04:00,108.22000122070312,108.98999786376953,106.08000183105469,106.38999938964844,106.38999938964844,139835,0.0,0.0
2013-09-20 00:00:00-04:00,106.37000274658203,106.45999908447266,104.31999969482422,104.68000030517578,104.68000030517578,250360,0.0,0.0
2013-09-23 00:00:00-04:00,104.88999938964844,105.12000274658203,103.12000274658203,103.58999633789062,103.58999633789062,223392,0.0,0.0
2013-09-24 00:00:00-04:00,103.44000244140625,103.63999938964844,102.30000305175781,103.12999725341797,103.12999725341797,259543,0.0,0.0
2013-09-25 00:00:00-04:00,103.41000366210938,103.95999908447266,102.19999694824219,102.66000366210938,102.66000366210938,236195,0.0,0.0
2013-09-26 00:00:00-04:00,102.30000305175781,103.29000091552734,102.19999694824219,103.02999877929688,103.02999877929688,183778,0.0,0.0
2013-09-27 00:00:00-04:00,102.91000366210938,103.7699966430664,102.36000061035156,102.87000274658203,102.87000274658203,232299,0.0,0.0
2013-09-30 00:00:00-04:00,102.45999908447266,102.76000213623047,101.05000305175781,102.33000183105469,102.33000183105469,226707,0.0,0.0
2013-10-01 00:00:00-04:00,102.30999755859375,102.58000183105469,101.05999755859375,102.04000091552734,102.04000091552734,223028,0.0,0.0
2013-10-02 00:00:00-04:00,101.62000274658203,104.2300033569336,101.43000030517578,104.0999984741211,104.0999984741211,300526,0.0,0.0
2013-10-03 00:00:00-04:00,103.81999969482422,104.37999725341797,102.87000274658203,103.30999755859375,103.30999755859375,226225,0.0,0.0
2013-10-04 00:00:00-04:00,102.91999816894531,104.19000244140625,102.9000015258789,103.83999633789062,103.83999633789062,165197,0.0,0.0
2013-10-07 00:00:00-04:00,103.44999694824219,103.73999786376953,101.86000061035156,103.02999877929688,103.02999877929688,269025,0.0,0.0
2013-10-08 00:00:00-04:00,103.16000366210938,104.08000183105469,102.8499984741211,103.48999786376953,103.48999786376953,194195,0.0,0.0
2013-10-09 00:00:00-04:00,103.48999786376953,103.75,101.18000030517578,101.61000061035156,101.61000061035156,283131,0.0,0.0
2013-10-10 00:00:00-04:00,101.45999908447266,103.56999969482422,101.16000366210938,103.01000213623047,103.01000213623047,296858,0.0,0.0
2013-10-11 00:00:00-04:00,102.94000244140625,102.94999694824219,100.5999984741211,102.0199966430664,102.0199966430664,298216,0.0,0.0
2013-10-14 00:00:00-04:00,101.37000274658203,102.62000274658203,101.05999755859375,102.41000366210938,102.41000366210938,170674,0.0,0.0
2013-10-15 00:00:00-04:00,102.19000244140625,102.45999908447266,100.87000274658203,101.20999908447266,101.20999908447266,240218,0.0,0.0
2013-10-16 00:00:00-04:00,100.87999725341797,102.97000122070312,100.75,102.29000091552734,102.29000091552734,235236,0.0,0.0
2013-10-17 00:00:00-04:00,102.12999725341797,102.31999969482422,100.02999877929688,100.66999816894531,100.66999816894531,266625,0.0,0.0
2013-10-18 00:00:00-04:00,100.72000122070312,101.70999908447266,100.51000213623047,100.80999755859375,100.80999755859375,116680,0.0,0.0
2013-10-21 00:00:00-04:00,100.62999725341797,100.94999694824219,98.9800033569336,99.22000122070312,99.22000122070312,90824,0.0,0.0
2013-10-22 00:00:00-04:00,99.05999755859375,99.7699966430664,97.5,97.80000305175781,97.80000305175781,347314,0.0,0.0
2013-10-23 00:00:00-04:00,98.12000274658203,98.29000091552734,96.16000366210938,96.86000061035156,96.86000061035156,356194,0.0,0.0
2013-10-24 00:00:00-04:00,97.0999984741211,97.69000244140625,95.94999694824219,97.11000061035156,97.11000061035156,248742,0.0,0.0
2013-10-25 00:00:00-04:00,97.19000244140625,98.05999755859375,96.98999786376953,97.8499984741211,97.8499984741211,192632,0.0,0.0
2013-10-28 00:00:00-04:00,97.87999725341797,98.81999969482422,97.37000274658203,98.68000030517578,98.68000030517578,230155,0.0,0.0
2013-10-29 00:00:00-04:00,98.54000091552734,98.56999969482422,97.69000244140625,98.19999694824219,98.19999694824219,183243,0.0,0.0
2013-10-30 00:00:00-04:00,97.7699966430664,97.81999969482422,96.55000305175781,96.7699966430664,96.7699966430664,268138,0.0,0.0
2013-10-31 00:00:00-04:00,96.62000274658203,97.02999877929688,96.02999877929688,96.37999725341797,96.37999725341797,255401,0.0,0.0
2013-11-01 00:00:00-04:00,96.31999969482422,96.6500015258789,94.36000061035156,94.61000061035156,94.61000061035156,282138,0.0,0.0
2013-11-04 00:00:00-05:00,94.5199966430664,95.11000061035156,94.05999755859375,94.62000274658203,94.62000274658203,219109,0.0,0.0
2013-11-05 00:00:00-05:00,94.47000122070312,94.9000015258789,93.06999969482422,93.37000274658203,93.37000274658203,226454,0.0,0.0
2013-11-06 00:00:00-05:00,93.73999786376953,95.4000015258789,93.6500015258789,94.80000305175781,94.80000305175781,282722,0.0,0.0
2013-11-07 00:00:00-05:00,94.91000366210938,95.30999755859375,93.80000305175781,94.19999694824219,94.19999694824219,260597,0.0,0.0
2013-11-08 00:00:00-05:00,94.36000061035156,94.91999816894531,93.9000015258789,94.5999984741211,94.5999984741211,241690,0.0,0.0
2013-11-11 00:00:00-05:00,94.44999694824219,95.37999725341797,94.11000061035156,95.13999938964844,95.13999938964844,206721,0.0,0.0
2013-11-12 00:00:00-05:00,95.0,95.22000122070312,92.86000061035156,93.04000091552734,93.04000091552734,353689,0.0,0.0
2013-11-13 00:00:00-05:00,93.06999969482422,94.54000091552734,92.93000030517578,93.87999725341797,93.87999725341797,305009,0.0,0.0
2013-11-14 00:00:00-05:00,93.5,94.43000030517578,92.51000213623047,93.76000213623047,93.76000213623047,315066,0.0,0.0
2013-11-15 00:00:00-05:00,93.88999938964844,94.55000305175781,93.58000183105469,93.83999633789062,93.83999633789062,204366,0.0,0.0
2013-11-18 00:00:00-05:00,93.77999877929688,94.30000305175781,92.72000122070312,93.02999877929688,93.02999877929688,169443,0.0,0.0
2013-11-19 00:00:00-05:00,93.0,93.45999908447266,92.43000030517578,93.33999633789062,93.33999633789062,131463,0.0,0.0
2013-11-20 00:00:00-05:00,93.33000183105469,93.93000030517578,92.7300033569336,93.33000183105469,93.33000183105469,225891,0.0,0.0
2013-11-21 00:00:00-05:00,93.7300033569336,95.62999725341797,93.47000122070312,95.44000244140625,95.44000244140625,222138,0.0,0.0
2013-11-22 00:00:00-05:00,95.29000091552734,95.56999969482422,94.05000305175781,94.83999633789062,94.83999633789062,257843,0.0,0.0
2013-11-25 00:00:00-05:00,94.1500015258789,94.5,93.08000183105469,94.08999633789062,94.08999633789062,270860,0.0,0.0
2013-11-26 00:00:00-05:00,94.20999908447266,94.69000244140625,93.43000030517578,93.68000030517578,93.68000030517578,160178,0.0,0.0
2013-11-27 00:00:00-05:00,93.5,93.5999984741211,91.7699966430664,92.30000305175781,92.30000305175781,230878,0.0,0.0
2013-11-29 00:00:00-05:00,92.33000183105469,93.9000015258789,92.05999755859375,92.72000122070312,92.72000122070312,143205,0.0,0.0
2013-12-02 00:00:00-05:00,92.70999908447266,94.08000183105469,92.55999755859375,93.81999969482422,93.81999969482422,234800,0.0,0.0
2013-12-03 00:00:00-05:00,93.86000061035156,96.95999908447266,93.66999816894531,96.04000091552734,96.04000091552734,319271,0.0,0.0
2013-12-04 00:00:00-05:00,96.9000015258789,97.58000183105469,96.30000305175781,97.19999694824219,97.19999694824219,325857,0.0,0.0
2013-12-05 00:00:00-05:00,97.33000183105469,97.98999786376953,97.01000213623047,97.37999725341797,97.37999725341797,216392,0.0,0.0
2013-12-06 00:00:00-05:00,97.37999725341797,98.06999969482422,97.08000183105469,97.6500015258789,97.6500015258789,223944,0.0,0.0
2013-12-09 00:00:00-05:00,97.66000366210938,97.97000122070312,97.0999984741211,97.33999633789062,97.33999633789062,210090,0.0,0.0
2013-12-10 00:00:00-05:00,97.25,98.73999786376953,97.23999786376953,98.51000213623047,98.51000213623047,264838,0.0,0.0
2013-12-11 00:00:00-05:00,98.6500015258789,98.75,97.19999694824219,97.44000244140625,97.44000244140625,274194,0.0,0.0
2013-12-12 00:00:00-05:00,97.55000305175781,98.18000030517578,97.30999755859375,97.5,97.5,205749,0.0,0.0
2013-12-13 00:00:00-05:00,97.58000183105469,97.62000274658203,96.26000213623047,96.5999984741211,96.5999984741211,233161,0.0,0.0
2013-12-16 00:00:00-05:00,96.55000305175781,97.69000244140625,96.20999908447266,97.4800033569336,97.4800033569336,187591,0.0,0.0
2013-12-17 00:00:00-05:00,97.30000305175781,97.9000015258789,97.0,97.22000122070312,97.22000122070312,120127,0.0,0.0
2013-12-18 00:00:00-05:00,97.30000305175781,98.01000213623047,97.0199966430664,97.80000305175781,97.80000305175781,84627,0.0,0.0
2013-12-19 00:00:00-05:00,97.69000244140625,99.16999816894531,97.5,98.7699966430664,98.7699966430664,192782,0.0,0.0
2013-12-20 00:00:00-05:00,98.69999694824219,99.4000015258789,98.54000091552734,99.31999969482422,99.31999969482422,151281,0.0,0.0
2013-12-23 00:00:00-05:00,99.19999694824219,99.30999755859375,98.63999938964844,98.91000366210938,98.91000366210938,107273,0.0,0.0
2013-12-24 00:00:00-05:00,98.62000274658203,99.30000305175781,98.52999877929688,99.22000122070312,99.22000122070312,51877,0.0,0.0
2013-12-26 00:00:00-05:00,99.19999694824219,99.69999694824219,99.05000305175781,99.55000305175781,99.55000305175781,65666,0.0,0.0
2013-12-27 00:00:00-05:00,99.62999725341797,100.75,99.37000274658203,100.31999969482422,100.31999969482422,127198,0.0,0.0
2013-12-30 00:00:00-05:00,100.1500015258789,100.41999816894531,99.12999725341797,99.29000091552734,99.29000091552734,118356,0.0,0.0
2013-12-31 00:00:00-05:00,99.25,99.38999938964844,98.1500015258789,98.41999816894531,98.41999816894531,113907,0.0,0.0
2014-01-02 00:00:00-05:00,98.5,98.97000122070312,95.33999633789062,95.44000244140625,95.44000244140625,251248,0.0,0.0
2014-01-03 00:00:00-05:00,95.47000122070312,95.73999786376953,93.86000061035156,93.95999908447266,93.95999908447266,215522,0.0,0.0
2014-01-06 00:00:00-05:00,94.18000030517578,94.58999633789062,93.19999694824219,93.43000030517578,93.43000030517578,189379,0.0,0.0
2014-01-07 00:00:00-05:00,93.5999984741211,94.22000122070312,93.3499984741211,93.66999816894531,93.66999816894531,177182,0.0,0.0
2014-01-08 00:00:00-05:00,93.95999908447266,94.18000030517578,92.26000213623047,92.33000183105469,92.33000183105469,244855,0.0,0.0
2014-01-09 00:00:00-05:00,92.58000183105469,92.93000030517578,91.23999786376953,91.66000366210938,91.66000366210938,255784,0.0,0.0
2014-01-10 00:00:00-05:00,92.30000305175781,93.37999725341797,91.98999786376953,92.72000122070312,92.72000122070312,255988,0.0,0.0
2014-01-13 00:00:00-05:00,92.83000183105469,92.87999725341797,91.43000030517578,91.80000305175781,91.80000305175781,212208,0.0,0.0
2014-01-14 00:00:00-05:00,91.51000213623047,92.87999725341797,91.5,92.58999633789062,92.58999633789062,243474,0.0,0.0
2014-01-15 00:00:00-05:00,92.6500015258789,94.63999938964844,92.43000030517578,94.16999816894531,94.16999816894531,263295,0.0,0.0
2014-01-16 00:00:00-05:00,94.29000091552734,94.63999938964844,93.5999984741211,93.95999908447266,93.95999908447266,165135,0.0,0.0
2014-01-17 00:00:00-05:00,94.16999816894531,94.94000244140625,93.94000244140625,94.37000274658203,94.37000274658203,119887,0.0,0.0
2014-01-21 00:00:00-05:00,94.0,95.2300033569336,93.43000030517578,94.98999786376953,94.98999786376953,244861,0.0,0.0
2014-01-22 00:00:00-05:00,95.19999694824219,96.88999938964844,95.12000274658203,96.7300033569336,96.7300033569336,252349,0.0,0.0
2014-01-23 00:00:00-05:00,96.69000244140625,97.83999633789062,96.41000366210938,97.31999969482422,97.31999969482422,274078,0.0,0.0
2014-01-24 00:00:00-05:00,97.37000274658203,97.80000305175781,96.25,96.63999938964844,96.63999938964844,239673,0.0,0.0
2014-01-27 00:00:00-05:00,96.9000015258789,97.18000030517578,95.20999908447266,95.72000122070312,95.72000122070312,235110,0.0,0.0
2014-01-28 00:00:00-05:00,95.66000366210938,97.66000366210938,95.62999725341797,97.41000366210938,97.41000366210938,206490,0.0,0.0
2014-01-29 00:00:00-05:00,97.16999816894531,97.75,96.31999969482422,97.36000061035156,97.36000061035156,200486,0.0,0.0
2014-01-30 00:00:00-05:00,97.41999816894531,98.58999633789062,97.33000183105469,98.2300033569336,98.2300033569336,199420,0.0,0.0
2014-01-31 00:00:00-05:00,97.97000122070312,98.38999938964844,97.0999984741211,97.48999786376953,97.48999786376953,253457,0.0,0.0
2014-02-03 00:00:00-05:00,97.4000015258789,97.94000244140625,96.26000213623047,96.43000030517578,96.43000030517578,293312,0.0,0.0
2014-02-04 00:00:00-05:00,96.52999877929688,97.81999969482422,96.37000274658203,97.19000244140625,97.19000244140625,204282,0.0,0.0
2014-02-05 00:00:00-05:00,97.66999816894531,98.26000213623047,96.80000305175781,97.37999725341797,97.37999725341797,237671,0.0,0.0
2014-02-06 00:00:00-05:00,97.25,98.83000183105469,97.25,97.83999633789062,97.83999633789062,234281,0.0,0.0
2014-02-07 00:00:00-05:00,97.97000122070312,100.23999786376953,97.11000061035156,99.87999725341797,99.87999725341797,270407,0.0,0.0
2014-02-10 00:00:00-05:00,100.05000305175781,100.55000305175781,99.11000061035156,100.05999755859375,100.05999755859375,251127,0.0,0.0
2014-02-11 00:00:00-05:00,99.97000122070312,100.5999984741211,99.5999984741211,99.94000244140625,99.94000244140625,233933,0.0,0.0
2014-02-12 00:00:00-05:00,100.45999908447266,101.37999725341797,100.04000091552734,100.37000274658203,100.37000274658203,318686,0.0,0.0
2014-02-13 00:00:00-05:00,100.2699966430664,100.66000366210938,99.4000015258789,100.3499984741211,100.3499984741211,221722,0.0,0.0
2014-02-14 00:00:00-05:00,100.33999633789062,100.47000122070312,99.43000030517578,100.30000305175781,100.30000305175781,229784,0.0,0.0
2014-02-18 00:00:00-05:00,100.31999969482422,103.25,100.2300033569336,102.43000030517578,102.43000030517578,177371,0.0,0.0
2014-02-19 00:00:00-05:00,103.13999938964844,103.80000305175781,102.4000015258789,103.30999755859375,103.30999755859375,116164,0.0,0.0
2014-02-20 00:00:00-05:00,103.41000366210938,103.5,102.75,102.91999816894531,102.91999816894531,194397,0.0,0.0
2014-02-21 00:00:00-05:00,102.87000274658203,102.91999816894531,101.69000244140625,102.19999694824219,102.19999694824219,173260,0.0,0.0
2014-02-24 00:00:00-05:00,102.29000091552734,103.44999694824219,101.97000122070312,102.81999969482422,102.81999969482422,177861,0.0,0.0
2014-02-25 00:00:00-05:00,102.80000305175781,102.83999633789062,101.0199966430664,101.83000183105469,101.83000183105469,187216,0.0,0.0
2014-02-26 00:00:00-05:00,102.04000091552734,102.9000015258789,101.58000183105469,102.58999633789062,102.58999633789062,196517,0.0,0.0
2014-02-27 00:00:00-05:00,102.56999969482422,103.08000183105469,101.75,102.4000015258789,102.4000015258789,196494,0.0,0.0
2014-02-28 00:00:00-05:00,102.1500015258789,102.95999908447266,101.80000305175781,102.58999633789062,102.58999633789062,178276,0.0,0.0
2014-03-03 00:00:00-05:00,103.0,105.22000122070312,102.94999694824219,104.91999816894531,104.91999816894531,295819,0.0,0.0
2014-03-04 00:00:00-05:00,104.88999938964844,104.95999908447266,102.8499984741211,103.33000183105469,103.33000183105469,210005,0.0,0.0
2014-03-05 00:00:00-05:00,103.3499984741211,103.52999877929688,100.8499984741211,101.44999694824219,101.44999694824219,267837,0.0,0.0
2014-03-06 00:00:00-05:00,101.04000091552734,102.08000183105469,100.12999725341797,101.55999755859375,101.55999755859375,291849,0.0,0.0
2014-03-07 00:00:00-05:00,101.97000122070312,102.91000366210938,101.56999969482422,102.58000183105469,102.58000183105469,226145,0.0,0.0
2014-03-10 00:00:00-04:00,102.75,102.81999969482422,100.8499984741211,101.12000274658203,101.12000274658203,225290,0.0,0.0
2014-03-11 00:00:00-04:00,100.94000244140625,101.5199966430664,99.31999969482422,100.02999877929688,100.02999877929688,294201,0.0,0.0
2014-03-12 00:00:00-04:00,99.4800033569336,99.5999984741211,97.55000305175781,97.98999786376953,97.98999786376953,416927,0.0,0.0
2014-03-13 00:00:00-04:00,98.0999984741211,98.5999984741211,97.66999816894531,98.19999694824219,98.19999694824219,268074,0.0,0.0
2014-03-14 00:00:00-04:00,98.25,99.27999877929688,98.05999755859375,98.88999938964844,98.88999938964844,226300,0.0,0.0
2014-03-17 00:00:00-04:00,99.38999938964844,99.38999938964844,97.37000274658203,98.08000183105469,98.08000183105469,227387,0.0,0.0
2014-03-18 00:00:00-04:00,97.97000122070312,99.77999877929688,97.75,99.69999694824219,99.69999694824219,192508,0.0,0.0
2014-03-19 00:00:00-04:00,99.52999877929688,100.47000122070312,99.33999633789062,100.37000274658203,100.37000274658203,110319,0.0,0.0
2014-03-20 00:00:00-04:00,100.38999938964844,100.81999969482422,99.08000183105469,99.43000030517578,99.43000030517578,244866,0.0,0.0
2014-03-21 00:00:00-04:00,98.58999633789062,100.25,98.25,99.45999908447266,99.45999908447266,191289,0.0,0.0
2014-03-24 00:00:00-04:00,99.48999786376953,100.29000091552734,99.05000305175781,99.5999984741211,99.5999984741211,151710,0.0,0.0
2014-03-25 00:00:00-04:00,99.43000030517578,100.25,98.80000305175781,99.19000244140625,99.19000244140625,217013,0.0,0.0
2014-03-26 00:00:00-04:00,99.18000030517578,100.45999908447266,99.0999984741211,100.26000213623047,100.26000213623047,211367,0.0,0.0
2014-03-27 00:00:00-04:00,100.30000305175781,101.69999694824219,100.02999877929688,101.27999877929688,101.27999877929688,202200,0.0,0.0
2014-03-28 00:00:00-04:00,101.33999633789062,102.23999786376953,101.18000030517578,101.66999816894531,101.66999816894531,166326,0.0,0.0
2014-03-31 00:00:00-04:00,101.69000244140625,101.97000122070312,100.87999725341797,101.58000183105469,101.58000183105469,167570,0.0,0.0
2014-04-01 00:00:00-04:00,101.52999877929688,101.56999969482422,99.27999877929688,99.73999786376953,99.73999786376953,237564,0.0,0.0
2014-04-02 00:00:00-04:00,99.63999938964844,99.83000183105469,98.86000061035156,99.62000274658203,99.62000274658203,231596,0.0,0.0
2014-04-03 00:00:00-04:00,99.29000091552734,100.48999786376953,99.06999969482422,100.29000091552734,100.29000091552734,195430,0.0,0.0
2014-04-04 00:00:00-04:00,100.37999725341797,101.62999725341797,100.27999877929688,101.13999938964844,101.13999938964844,193532,0.0,0.0
2014-04-07 00:00:00-04:00,100.91000366210938,101.31999969482422,99.91999816894531,100.44000244140625,100.44000244140625,254884,0.0,0.0
2014-04-08 00:00:00-04:00,100.69000244140625,102.70999908447266,100.68000030517578,102.55999755859375,102.55999755859375,299549,0.0,0.0
2014-04-09 00:00:00-04:00,102.3499984741211,103.7699966430664,102.02999877929688,103.5999984741211,103.5999984741211,324660,0.0,0.0
2014-04-10 00:00:00-04:00,103.44000244140625,103.80999755859375,103.0999984741211,103.4000015258789,103.4000015258789,222169,0.0,0.0
2014-04-11 00:00:00-04:00,103.33999633789062,104.44000244140625,103.01000213623047,103.73999786376953,103.73999786376953,261915,0.0,0.0
2014-04-14 00:00:00-04:00,103.55999755859375,104.55000305175781,103.33999633789062,104.05000305175781,104.05000305175781,237213,0.0,0.0
2014-04-15 00:00:00-04:00,103.5999984741211,104.05000305175781,102.91000366210938,103.75,103.75,215848,0.0,0.0
2014-04-16 00:00:00-04:00,103.76000213623047,104.98999786376953,103.12000274658203,103.76000213623047,103.76000213623047,279392,0.0,0.0
2014-04-17 00:00:00-04:00,103.83999633789062,104.77999877929688,103.54000091552734,104.30000305175781,104.30000305175781,191342,0.0,0.0
2014-04-21 00:00:00-04:00,104.54000091552734,104.7699966430664,103.8499984741211,104.37000274658203,104.37000274658203,115095,0.0,0.0
2014-04-22 00:00:00-04:00,104.36000061035156,104.36000061035156,101.69000244140625,102.12999725341797,102.12999725341797,323723,0.0,0.0
2014-04-23 00:00:00-04:00,101.86000061035156,102.08000183105469,101.19999694824219,101.44000244140625,101.44000244140625,250645,0.0,0.0
2014-04-24 00:00:00-04:00,101.54000091552734,102.3499984741211,101.4000015258789,101.94000244140625,101.94000244140625,202278,0.0,0.0
2014-04-25 00:00:00-04:00,101.93000030517578,102.05000305175781,100.4800033569336,100.5999984741211,100.5999984741211,221601,0.0,0.0
2014-04-28 00:00:00-04:00,100.48999786376953,101.5199966430664,100.33000183105469,100.83999633789062,100.83999633789062,231590,0.0,0.0
2014-04-29 00:00:00-04:00,100.88999938964844,102.19999694824219,100.70999908447266,101.27999877929688,101.27999877929688,218691,0.0,0.0
2014-04-30 00:00:00-04:00,100.76000213623047,100.76000213623047,99.3499984741211,99.73999786376953,99.73999786376953,282979,0.0,0.0
2014-05-01 00:00:00-04:00,99.72000122070312,99.88999938964844,98.73999786376953,99.41999816894531,99.41999816894531,235455,0.0,0.0
2014-05-02 00:00:00-04:00,99.16999816894531,100.13999938964844,99.16999816894531,99.76000213623047,99.76000213623047,213631,0.0,0.0
2014-05-05 00:00:00-04:00,99.95999908447266,100.44000244140625,98.91000366210938,99.4800033569336,99.4800033569336,190002,0.0,0.0
2014-05-06 00:00:00-04:00,99.37999725341797,100.41999816894531,99.31999969482422,99.5,99.5,251208,0.0,0.0
2014-05-07 00:00:00-04:00,99.83000183105469,100.98999786376953,99.77999877929688,100.7699966430664,100.7699966430664,291271,0.0,0.0
2014-05-08 00:00:00-04:00,100.81999969482422,100.93000030517578,99.87000274658203,100.26000213623047,100.26000213623047,252605,0.0,0.0
2014-05-09 00:00:00-04:00,100.2699966430664,101.18000030517578,99.70999908447266,99.98999786376953,99.98999786376953,271341,0.0,0.0
2014-05-12 00:00:00-04:00,100.12000274658203,100.93000030517578,99.93000030517578,100.58999633789062,100.58999633789062,211648,0.0,0.0
2014-05-13 00:00:00-04:00,100.62999725341797,102.05000305175781,100.36000061035156,101.69999694824219,101.69999694824219,253588,0.0,0.0
2014-05-14 00:00:00-04:00,101.91000366210938,102.6500015258789,101.83000183105469,102.37000274658203,102.37000274658203,234477,0.0,0.0
2014-05-15 00:00:00-04:00,102.02999877929688,102.26000213623047,101.2699966430664,101.5,101.5,276060,0.0,0.0
2014-05-16 00:00:00-04:00,101.55999755859375,102.2300033569336,101.38999938964844,102.0199966430664,102.0199966430664,147896,0.0,0.0
2014-05-19 00:00:00-04:00,102.12999725341797,103.08999633789062,101.97000122070312,102.61000061035156,102.61000061035156,121114,0.0,0.0
2014-05-20 00:00:00-04:00,102.5999984741211,102.86000061035156,102.0999984741211,102.44000244140625,102.44000244140625,249769,0.0,0.0
2014-05-21 00:00:00-04:00,102.95999908447266,104.29000091552734,102.77999877929688,104.06999969482422,104.06999969482422,272127,0.0,0.0
2014-05-22 00:00:00-04:00,103.8499984741211,104.22000122070312,103.55000305175781,103.73999786376953,103.73999786376953,159181,0.0,0.0
2014-05-23 00:00:00-04:00,103.70999908447266,104.5,103.63999938964844,104.3499984741211,104.3499984741211,160563,0.0,0.0
2014-05-27 00:00:00-04:00,104.33999633789062,104.5,103.56999969482422,104.11000061035156,104.11000061035156,174387,0.0,0.0
2014-05-28 00:00:00-04:00,104.13999938964844,104.38999938964844,102.63999938964844,102.72000122070312,102.72000122070312,239134,0.0,0.0
2014-05-29 00:00:00-04:00,103.05999755859375,103.94000244140625,102.61000061035156,103.58000183105469,103.58000183105469,205506,0.0,0.0
2014-05-30 00:00:00-04:00,103.51000213623047,103.55999755859375,102.4000015258789,102.70999908447266,102.70999908447266,169734,0.0,0.0
2014-06-02 00:00:00-04:00,102.91999816894531,103.3499984741211,102.0999984741211,102.47000122070312,102.47000122070312,159042,0.0,0.0
2014-06-03 00:00:00-04:00,102.44000244140625,102.86000061035156,102.2300033569336,102.66000366210938,102.66000366210938,160208,0.0,0.0
2014-06-04 00:00:00-04:00,102.79000091552734,103.69000244140625,102.33999633789062,102.63999938964844,102.63999938964844,208540,0.0,0.0
2014-06-05 00:00:00-04:00,102.37000274658203,102.69000244140625,101.5999984741211,102.4800033569336,102.4800033569336,200402,0.0,0.0
2014-06-06 00:00:00-04:00,102.44000244140625,103.06999969482422,102.30000305175781,102.66000366210938,102.66000366210938,197758,0.0,0.0
2014-06-09 00:00:00-04:00,102.77999877929688,104.56999969482422,102.62000274658203,104.41000366210938,104.41000366210938,246719,0.0,0.0
2014-06-10 00:00:00-04:00,104.45999908447266,105.05999755859375,103.9800033569336,104.3499984741211,104.3499984741211,255599,0.0,0.0
2014-06-11 00:00:00-04:00,104.30000305175781,104.80999755859375,104.16999816894531,104.4000015258789,104.4000015258789,187728,0.0,0.0
2014-06-12 00:00:00-04:00,104.47000122070312,106.94999694824219,104.3499984741211,106.52999877929688,106.52999877929688,321499,0.0,0.0
2014-06-13 00:00:00-04:00,106.83999633789062,107.68000030517578,106.37000274658203,106.91000366210938,106.91000366210938,255394,0.0,0.0
2014-06-16 00:00:00-04:00,106.87999725341797,107.54000091552734,106.56999969482422,106.9000015258789,106.9000015258789,204792,0.0,0.0
2014-06-17 00:00:00-04:00,106.58999633789062,107.18000030517578,106.01000213623047,106.36000061035156,106.36000061035156,252969,0.0,0.0
2014-06-18 00:00:00-04:00,106.5999984741211,106.97000122070312,105.80000305175781,105.97000122070312,105.97000122070312,176257,0.0,0.0
2014-06-19 00:00:00-04:00,106.11000061035156,106.69999694824219,105.31999969482422,106.43000030517578,106.43000030517578,123121,0.0,0.0
2014-06-20 00:00:00-04:00,106.5999984741211,107.7300033569336,106.33000183105469,107.26000213623047,107.26000213623047,213130,0.0,0.0
2014-06-23 00:00:00-04:00,107.41999816894531,107.44999694824219,105.91000366210938,106.16999816894531,106.16999816894531,175473,0.0,0.0
2014-06-24 00:00:00-04:00,106.0199966430664,106.45999908447266,105.25,106.02999877929688,106.02999877929688,175206,0.0,0.0
2014-06-25 00:00:00-04:00,106.13999938964844,107.5,105.47000122070312,106.5,106.5,249064,0.0,0.0
2014-06-26 00:00:00-04:00,106.70999908447266,106.80999755859375,105.02999877929688,105.83999633789062,105.83999633789062,195723,0.0,0.0
2014-06-27 00:00:00-04:00,105.63999938964844,106.19000244140625,105.33000183105469,105.73999786376953,105.73999786376953,128975,0.0,0.0
2014-06-30 00:00:00-04:00,105.69000244140625,105.76000213623047,104.66000366210938,105.37000274658203,105.37000274658203,215334,0.0,0.0
2014-07-01 00:00:00-04:00,105.44000244140625,106.08999633789062,104.5999984741211,105.33999633789062,105.33999633789062,221685,0.0,0.0
2014-07-02 00:00:00-04:00,105.20999908447266,105.52999877929688,104.0999984741211,104.4800033569336,104.4800033569336,240067,0.0,0.0
2014-07-03 00:00:00-04:00,104.2699966430664,104.29000091552734,103.66999816894531,104.05999755859375,104.05999755859375,169938,0.0,0.0
2014-07-07 00:00:00-04:00,104.05999755859375,104.12999725341797,103.19000244140625,103.52999877929688,103.52999877929688,189250,0.0,0.0
2014-07-08 00:00:00-04:00,103.38999938964844,104.19999694824219,103.01000213623047,103.4000015258789,103.4000015258789,249378,0.0,0.0
2014-07-09 00:00:00-04:00,103.44999694824219,103.5999984741211,101.8499984741211,102.29000091552734,102.29000091552734,250987,0.0,0.0
2014-07-10 00:00:00-04:00,101.94999694824219,103.0,101.55000305175781,102.93000030517578,102.93000030517578,238076,0.0,0.0
2014-07-11 00:00:00-04:00,102.86000061035156,102.91999816894531,100.44000244140625,100.83000183105469,100.83000183105469,272550,0.0,0.0
2014-07-14 00:00:00-04:00,100.45999908447266,101.19999694824219,100.22000122070312,100.91000366210938,100.91000366210938,252675,0.0,0.0
2014-07-15 00:00:00-04:00,100.93000030517578,101.05999755859375,99.01000213623047,99.95999908447266,99.95999908447266,331196,0.0,0.0
2014-07-16 00:00:00-04:00,100.20999908447266,101.5999984741211,100.06999969482422,101.19999694824219,101.19999694824219,240202,0.0,0.0
2014-07-17 00:00:00-04:00,101.48999786376953,103.9000015258789,101.2699966430664,103.19000244140625,103.19000244140625,342872,0.0,0.0
2014-07-18 00:00:00-04:00,103.72000122070312,103.94000244140625,102.58000183105469,103.12999725341797,103.12999725341797,172529,0.0,0.0
2014-07-21 00:00:00-04:00,102.97000122070312,104.98999786376953,102.6500015258789,104.58999633789062,104.58999633789062,126986,0.0,0.0
2014-07-22 00:00:00-04:00,104.58000183105469,105.25,103.88999938964844,104.41999816894531,104.41999816894531,252395,0.0,0.0
2014-07-23 00:00:00-04:00,101.95999908447266,103.33999633789062,101.79000091552734,103.12000274658203,103.12000274658203,260652,0.0,0.0
2014-07-24 00:00:00-04:00,103.19999694824219,103.30999755859375,101.87999725341797,102.06999969482422,102.06999969482422,194404,0.0,0.0
2014-07-25 00:00:00-04:00,102.04000091552734,102.52999877929688,101.0,102.08999633789062,102.08999633789062,284919,0.0,0.0
2014-07-28 00:00:00-04:00,101.87000274658203,102.0999984741211,100.9000015258789,101.66999816894531,101.66999816894531,197815,0.0,0.0
2014-07-29 00:00:00-04:00,101.5999984741211,101.83000183105469,100.37000274658203,100.97000122070312,100.97000122070312,258060,0.0,0.0
2014-07-30 00:00:00-04:00,101.02999877929688,101.66999816894531,99.41999816894531,100.2699966430664,100.2699966430664,263974,0.0,0.0
2014-07-31 00:00:00-04:00,99.47000122070312,99.8499984741211,97.5999984741211,98.16999816894531,98.16999816894531,335785,0.0,0.0
2014-08-01 00:00:00-04:00,97.69999694824219,98.0999984741211,97.08999633789062,97.87999725341797,97.87999725341797,274992,0.0,0.0
2014-08-04 00:00:00-04:00,97.66999816894531,98.66999816894531,97.43000030517578,98.29000091552734,98.29000091552734,204262,0.0,0.0
2014-08-05 00:00:00-04:00,98.41000366210938,98.66999816894531,97.0,97.37999725341797,97.37999725341797,242237,0.0,0.0
2014-08-06 00:00:00-04:00,97.62000274658203,98.12999725341797,96.69000244140625,96.91999816894531,96.91999816894531,263598,0.0,0.0
2014-08-07 00:00:00-04:00,96.88999938964844,97.72000122070312,96.55000305175781,97.33999633789062,97.33999633789062,286531,0.0,0.0
2014-08-08 00:00:00-04:00,97.63999938964844,98.44999694824219,97.1500015258789,97.6500015258789,97.6500015258789,266006,0.0,0.0
2014-08-11 00:00:00-04:00,97.54000091552734,98.58000183105469,97.37000274658203,98.08000183105469,98.08000183105469,241493,0.0,0.0
2014-08-12 00:00:00-04:00,97.83999633789062,97.94000244140625,96.80999755859375,97.37000274658203,97.37000274658203,242592,0.0,0.0
2014-08-13 00:00:00-04:00,97.19999694824219,97.77999877929688,96.75,97.58999633789062,97.58999633789062,253703,0.0,0.0
2014-08-14 00:00:00-04:00,97.30000305175781,97.58999633789062,95.26000213623047,95.58000183105469,95.58000183105469,350619,0.0,0.0
2014-08-15 00:00:00-04:00,95.5,97.41000366210938,95.31999969482422,97.3499984741211,97.3499984741211,269750,0.0,0.0
2014-08-18 00:00:00-04:00,97.0999984741211,97.16000366210938,95.80999755859375,96.41000366210938,96.41000366210938,157537,0.0,0.0
2014-08-19 00:00:00-04:00,96.55999755859375,97.05000305175781,94.26000213623047,94.4800033569336,94.4800033569336,109041,0.0,0.0
2014-08-20 00:00:00-04:00,94.69999694824219,96.47000122070312,94.69999694824219,96.06999969482422,96.06999969482422,207152,0.0,0.0
2014-08-21 00:00:00-04:00,93.48999786376953,94.44999694824219,92.5,93.95999908447266,93.95999908447266,226343,0.0,0.0
2014-08-22 00:00:00-04:00,93.88999938964844,94.04000091552734,92.91999816894531,93.6500015258789,93.6500015258789,191457,0.0,0.0
2014-08-25 00:00:00-04:00,93.33999633789062,93.94999694824219,93.05000305175781,93.3499984741211,93.3499984741211,137420,0.0,0.0
2014-08-26 00:00:00-04:00,93.36000061035156,94.3499984741211,93.3499984741211,93.86000061035156,93.86000061035156,176280,0.0,0.0
2014-08-27 00:00:00-04:00,93.87999725341797,94.23999786376953,93.36000061035156,93.87999725341797,93.87999725341797,174908,0.0,0.0
2014-08-28 00:00:00-04:00,93.75,94.70999908447266,93.44999694824219,94.55000305175781,94.55000305175781,262292,0.0,0.0
2014-08-29 00:00:00-04:00,94.55999755859375,96.0,94.4800033569336,95.95999908447266,95.95999908447266,234972,0.0,0.0
2014-09-02 00:00:00-04:00,95.80999755859375,95.91000366210938,92.68000030517578,92.87999725341797,92.87999725341797,320356,0.0,0.0
2014-09-03 00:00:00-04:00,93.27999877929688,95.83000183105469,93.05999755859375,95.54000091552734,95.54000091552734,294395,0.0,0.0
2014-09-04 00:00:00-04:00,95.06999969482422,95.38999938964844,94.16000366210938,94.44999694824219,94.44999694824219,254140,0.0,0.0
2014-09-05 00:00:00-04:00,94.56999969482422,94.98999786376953,92.86000061035156,93.29000091552734,93.29000091552734,261386,0.0,0.0
2014-09-08 00:00:00-04:00,93.48999786376953,93.62000274658203,91.80000305175781,92.66000366210938,92.66000366210938,277990,0.0,0.0
2014-09-09 00:00:00-04:00,93.11000061035156,93.94000244140625,92.5199966430664,92.75,92.75,275876,0.0,0.0
2014-09-10 00:00:00-04:00,92.79000091552734,93.02999877929688,91.22000122070312,91.66999816894531,91.66999816894531,295306,0.0,0.0
2014-09-11 00:00:00-04:00,91.70999908447266,93.44000244140625,90.43000030517578,92.83000183105469,92.83000183105469,403175,0.0,0.0
2014-09-12 00:00:00-04:00,93.05000305175781,93.66999816894531,91.95999908447266,92.2699966430664,92.2699966430664,297768,0.0,0.0
2014-09-15 00:00:00-04:00,92.12999725341797,93.02999877929688,90.62999725341797,92.91999816894531,92.91999816894531,260506,0.0,0.0
2014-09-16 00:00:00-04:00,92.80999755859375,95.19000244140625,92.45999908447266,94.87999725341797,94.87999725341797,294723,0.0,0.0
2014-09-17 00:00:00-04:00,94.70999908447266,95.05999755859375,93.73999786376953,94.41999816894531,94.41999816894531,305832,0.0,0.0
2014-09-18 00:00:00-04:00,93.97000122070312,94.81999969482422,92.8499984741211,93.06999969482422,93.06999969482422,170772,0.0,0.0
2014-09-19 00:00:00-04:00,92.97000122070312,93.22000122070312,91.8499984741211,92.41000366210938,92.41000366210938,92780,0.0,0.0
2014-09-22 00:00:00-04:00,92.22000122070312,92.63999938964844,91.19999694824219,91.5199966430664,91.5199966430664,229232,0.0,0.0
2014-09-23 00:00:00-04:00,90.69999694824219,92.08999633789062,90.58000183105469,91.55999755859375,91.55999755859375,247770,0.0,0.0
2014-09-24 00:00:00-04:00,91.72000122070312,93.29000091552734,91.12000274658203,92.80000305175781,92.80000305175781,282634,0.0,0.0
2014-09-25 00:00:00-04:00,92.88999938964844,93.54000091552734,92.05000305175781,92.52999877929688,92.52999877929688,248852,0.0,0.0
2014-09-26 00:00:00-04:00,92.47000122070312,93.86000061035156,92.2300033569336,93.54000091552734,93.54000091552734,258890,0.0,0.0
2014-09-29 00:00:00-04:00,93.3499984741211,94.63999938964844,92.73999786376953,94.56999969482422,94.56999969482422,261246,0.0,0.0
2014-09-30 00:00:00-04:00,94.33999633789062,94.9000015258789,90.86000061035156,91.16000366210938,91.16000366210938,429251,0.0,0.0
2014-10-01 00:00:00-04:00,91.36000061035156,92.95999908447266,90.47000122070312,90.7300033569336,90.7300033569336,389246,0.0,0.0
2014-10-02 00:00:00-04:00,90.73999786376953,91.54000091552734,88.18000030517578,91.01000213623047,91.01000213623047,449554,0.0,0.0
2014-10-03 00:00:00-04:00,91.37999725341797,91.79000091552734,89.36000061035156,89.73999786376953,89.73999786376953,342795,0.0,0.0
2014-10-06 00:00:00-04:00,89.7699966430664,90.73999786376953,88.76000213623047,90.33999633789062,90.33999633789062,276614,0.0,0.0
2014-10-07 00:00:00-04:00,90.44999694824219,90.56999969482422,88.37999725341797,88.8499984741211,88.8499984741211,300113,0.0,0.0
2014-10-08 00:00:00-04:00,88.43000030517578,88.62999725341797,86.83000183105469,87.30999755859375,87.30999755859375,373752,0.0,0.0
2014-10-09 00:00:00-04:00,87.7300033569336,87.94999694824219,84.05999755859375,85.7699966430664,85.7699966430664,345020,0.0,0.0
2014-10-10 00:00:00-04:00,84.38999938964844,86.29000091552734,83.58999633789062,85.81999969482422,85.81999969482422,396528,0.0,0.0
2014-10-13 00:00:00-04:00,85.19999694824219,85.87000274658203,84.06999969482422,85.73999786376953,85.73999786376953,292345,0.0,0.0
2014-10-14 00:00:00-04:00,84.9800033569336,85.5999984741211,81.31999969482422,81.83999633789062,81.83999633789062,475832,0.0,0.0
2014-10-15 00:00:00-04:00,82.31999969482422,82.44999694824219,80.01000213623047,81.77999877929688,81.77999877929688,487721,0.0,0.0
2014-10-16 00:00:00-04:00,81.05999755859375,84.83000183105469,79.77999877929688,82.69999694824219,82.69999694824219,424524,0.0,0.0
2014-10-17 00:00:00-04:00,83.18000030517578,84.44999694824219,82.44000244140625,82.75,82.75,174142,0.0,0.0
2014-10-20 00:00:00-04:00,83.12999725341797,83.4800033569336,81.55000305175781,82.70999908447266,82.70999908447266,83702,0.0,0.0
2014-10-21 00:00:00-04:00,82.76000213623047,84.05000305175781,82.29000091552734,82.80999755859375,82.80999755859375,297522,0.0,0.0
2014-10-22 00:00:00-04:00,82.55000305175781,83.1500015258789,80.22000122070312,80.5199966430664,80.5199966430664,352217,0.0,0.0
2014-10-23 00:00:00-04:00,80.41999816894531,82.37000274658203,80.05000305175781,82.08999633789062,82.08999633789062,354839,0.0,0.0
2014-10-24 00:00:00-04:00,81.94999694824219,81.94999694824219,80.36000061035156,81.01000213623047,81.01000213623047,272509,0.0,0.0
2014-10-27 00:00:00-04:00,81.2699966430664,81.29000091552734,79.44000244140625,81.0,81.0,285327,0.0,0.0
2014-10-28 00:00:00-04:00,80.63999938964844,81.66000366210938,80.36000061035156,81.41999816894531,81.41999816894531,226066,0.0,0.0
2014-10-29 00:00:00-04:00,81.55000305175781,82.87999725341797,81.44000244140625,82.19999694824219,82.19999694824219,283762,0.0,0.0
2014-10-30 00:00:00-04:00,81.93000030517578,82.08999633789062,80.72000122070312,81.12000274658203,81.12000274658203,270072,0.0,0.0
2014-10-31 00:00:00-04:00,81.04000091552734,81.2699966430664,79.55000305175781,80.54000091552734,80.54000091552734,294183,0.0,0.0
2014-11-03 00:00:00-05:00,80.58999633789062,80.9800033569336,78.08000183105469,78.77999877929688,78.77999877929688,386045,0.0,0.0
2014-11-04 00:00:00-05:00,78.22000122070312,78.41000366210938,75.83999633789062,77.19000244140625,77.19000244140625,432757,0.0,0.0
2014-11-05 00:00:00-05:00,77.36000061035156,79.3499984741211,76.45999908447266,78.68000030517578,78.68000030517578,447691,0.0,0.0
2014-11-06 00:00:00-05:00,78.87000274658203,78.9800033569336,77.12000274658203,77.91000366210938,77.91000366210938,292897,0.0,0.0
2014-11-07 00:00:00-05:00,77.86000061035156,79.41000366210938,77.47000122070312,78.6500015258789,78.6500015258789,306077,0.0,0.0
2014-11-10 00:00:00-05:00,78.5,79.8499984741211,77.12999725341797,77.4000015258789,77.4000015258789,319492,0.0,0.0
2014-11-11 00:00:00-05:00,77.18000030517578,78.04000091552734,76.41999816894531,77.94000244140625,77.94000244140625,314309,0.0,0.0
2014-11-12 00:00:00-05:00,77.5,78.08000183105469,76.62999725341797,77.18000030517578,77.18000030517578,359951,0.0,0.0
2014-11-13 00:00:00-05:00,76.94999694824219,77.16000366210938,74.06999969482422,74.20999908447266,74.20999908447266,447012,0.0,0.0
2014-11-14 00:00:00-05:00,74.36000061035156,76.30000305175781,73.25,75.81999969482422,75.81999969482422,355245,0.0,0.0
2014-11-17 00:00:00-05:00,75.93000030517578,76.18000030517578,74.70999908447266,75.63999938964844,75.63999938964844,279462,0.0,0.0
2014-11-18 00:00:00-05:00,75.48999786376953,76.44000244140625,74.12000274658203,74.61000061035156,74.61000061035156,186214,0.0,0.0
2014-11-19 00:00:00-05:00,74.2300033569336,75.4000015258789,73.87999725341797,74.58000183105469,74.58000183105469,116278,0.0,0.0
2014-11-20 00:00:00-05:00,74.25,75.76000213623047,74.16999816894531,75.58000183105469,75.58000183105469,236720,0.0,0.0
2014-11-21 00:00:00-05:00,76.29000091552734,77.83000183105469,75.62000274658203,76.51000213623047,76.51000213623047,275317,0.0,0.0
2014-11-24 00:00:00-05:00,76.62000274658203,77.0199966430664,75.44999694824219,75.77999877929688,75.77999877929688,194751,0.0,0.0
2014-11-25 00:00:00-05:00,75.51000213623047,76.58000183105469,73.70999908447266,74.08999633789062,74.08999633789062,294447,0.0,0.0
2014-11-26 00:00:00-05:00,73.87000274658203,74.4800033569336,73.30000305175781,73.69000244140625,73.69000244140625,258382,0.0,0.0
2014-11-28 00:00:00-05:00,73.5,73.55999755859375,65.69000244140625,66.1500015258789,66.1500015258789,552882,0.0,0.0
2014-12-01 00:00:00-05:00,66.0,69.54000091552734,63.720001220703125,69.0,69.0,504122,0.0,0.0
2014-12-02 00:00:00-05:00,69.23999786376953,69.31999969482422,66.66999816894531,66.87999725341797,66.87999725341797,360300,0.0,0.0
2014-12-03 00:00:00-05:00,67.5999984741211,68.2300033569336,66.80000305175781,67.37999725341797,67.37999725341797,293483,0.0,0.0
2014-12-04 00:00:00-05:00,67.4000015258789,68.22000122070312,66.08999633789062,66.80999755859375,66.80999755859375,237011,0.0,0.0
2014-12-05 00:00:00-05:00,66.80000305175781,66.88999938964844,65.16999816894531,65.83999633789062,65.83999633789062,276529,0.0,0.0
2014-12-08 00:00:00-05:00,65.45999908447266,65.55000305175781,62.779998779296875,63.04999923706055,63.04999923706055,330077,0.0,0.0
2014-12-09 00:00:00-05:00,63.0099983215332,64.19999694824219,62.25,63.81999969482422,63.81999969482422,322804,0.0,0.0
2014-12-10 00:00:00-05:00,63.33000183105469,63.43000030517578,60.43000030517578,60.939998626708984,60.939998626708984,456172,0.0,0.0
2014-12-11 00:00:00-05:00,61.119998931884766,61.68000030517578,58.959999084472656,59.95000076293945,59.95000076293945,392493,0.0,0.0
2014-12-12 00:00:00-05:00,59.16999816894531,59.56999969482422,57.34000015258789,57.810001373291016,57.810001373291016,414224,0.0,0.0
2014-12-15 00:00:00-05:00,57.06999969482422,58.72999954223633,55.02000045776367,55.90999984741211,55.90999984741211,424946,0.0,0.0
2014-12-16 00:00:00-05:00,55.400001525878906,57.150001525878906,53.599998474121094,55.93000030517578,55.93000030517578,518784,0.0,0.0
2014-12-17 00:00:00-05:00,55.5,58.97999954223633,54.209999084472656,56.470001220703125,56.470001220703125,351977,0.0,0.0
2014-12-18 00:00:00-05:00,55.83000183105469,58.72999954223633,54.04999923706055,54.11000061035156,54.11000061035156,106315,0.0,0.0
2014-12-19 00:00:00-05:00,55.5,56.90999984741211,54.20000076293945,56.52000045776367,56.52000045776367,383536,0.0,0.0
2014-12-22 00:00:00-05:00,57.75,58.529998779296875,55.130001068115234,55.2599983215332,55.2599983215332,277319,0.0,0.0
2014-12-23 00:00:00-05:00,55.38999938964844,57.560001373291016,55.060001373291016,57.119998931884766,57.119998931884766,274003,0.0,0.0
2014-12-24 00:00:00-05:00,56.79999923706055,57.150001525878906,55.06999969482422,55.84000015258789,55.84000015258789,174969,0.0,0.0
2014-12-26 00:00:00-05:00,55.86000061035156,56.59000015258789,54.5099983215332,54.72999954223633,54.72999954223633,127202,0.0,0.0
2014-12-29 00:00:00-05:00,55.04999923706055,55.7400016784668,52.900001525878906,53.61000061035156,53.61000061035156,241378,0.0,0.0
2014-12-30 00:00:00-05:00,53.720001220703125,54.31999969482422,52.70000076293945,54.119998931884766,54.119998931884766,218557,0.0,0.0
2014-12-31 00:00:00-05:00,53.869998931884766,54.02000045776367,52.439998626708984,53.27000045776367,53.27000045776367,233516,0.0,0.0
2015-01-02 00:00:00-05:00,53.7599983215332,55.11000061035156,52.029998779296875,52.689998626708984,52.689998626708984,268708,0.0,0.0
2015-01-05 00:00:00-05:00,52.61000061035156,52.72999954223633,49.68000030517578,50.040000915527344,50.040000915527344,375782,0.0,0.0
2015-01-06 00:00:00-05:00,50.0,50.369998931884766,47.54999923706055,47.93000030517578,47.93000030517578,451642,0.0,0.0
2015-01-07 00:00:00-05:00,48.0,49.310001373291016,46.83000183105469,48.650001525878906,48.650001525878906,460083,0.0,0.0
2015-01-08 00:00:00-05:00,48.779998779296875,49.650001525878906,47.72999954223633,48.790000915527344,48.790000915527344,362081,0.0,0.0
2015-01-09 00:00:00-05:00,48.91999816894531,49.61000061035156,47.15999984741211,48.36000061035156,48.36000061035156,421007,0.0,0.0
2015-01-12 00:00:00-05:00,48.189998626708984,48.189998626708984,45.619998931884766,46.06999969482422,46.06999969482422,394946,0.0,0.0
2015-01-13 00:00:00-05:00,45.689998626708984,46.790000915527344,44.20000076293945,45.88999938964844,45.88999938964844,476541,0.0,0.0
2015-01-14 00:00:00-05:00,46.15999984741211,48.90999984741211,45.0099983215332,48.47999954223633,48.47999954223633,510252,0.0,0.0
2015-01-15 00:00:00-05:00,48.599998474121094,51.27000045776367,46.06999969482422,46.25,46.25,478340,0.0,0.0
2015-01-16 00:00:00-05:00,46.349998474121094,48.869998931884766,45.95000076293945,48.689998626708984,48.689998626708984,175626,0.0,0.0
2015-01-20 00:00:00-05:00,48.689998626708984,48.77000045776367,45.88999938964844,46.38999938964844,46.38999938964844,438892,0.0,0.0
2015-01-21 00:00:00-05:00,46.689998626708984,48.20000076293945,46.54999923706055,47.779998779296875,47.779998779296875,340252,0.0,0.0
2015-01-22 00:00:00-05:00,47.349998474121094,49.09000015258789,45.869998931884766,46.310001373291016,46.310001373291016,426829,0.0,0.0
2015-01-23 00:00:00-05:00,46.630001068115234,47.7599983215332,45.209999084472656,45.59000015258789,45.59000015258789,374289,0.0,0.0
2015-01-26 00:00:00-05:00,45.20000076293945,46.40999984741211,44.349998474121094,45.150001525878906,45.150001525878906,310638,0.0,0.0
2015-01-27 00:00:00-05:00,45.130001068115234,46.54999923706055,44.810001373291016,46.22999954223633,46.22999954223633,313141,0.0,0.0
2015-01-28 00:00:00-05:00,45.83000183105469,45.83000183105469,44.08000183105469,44.45000076293945,44.45000076293945,365440,0.0,0.0
2015-01-29 00:00:00-05:00,44.43000030517578,44.959999084472656,43.58000183105469,44.529998779296875,44.529998779296875,300732,0.0,0.0
2015-01-30 00:00:00-05:00,44.630001068115234,48.349998474121094,44.310001373291016,48.2400016784668,48.2400016784668,454142,0.0,0.0
2015-02-02 00:00:00-05:00,47.59000015258789,50.560001373291016,46.66999816894531,49.56999969482422,49.56999969482422,511409,0.0,0.0
2015-02-03 00:00:00-05:00,49.790000915527344,54.2400016784668,49.689998626708984,53.04999923706055,53.04999923706055,644919,0.0,0.0
2015-02-04 00:00:00-05:00,51.66999816894531,52.560001373291016,47.95000076293945,48.45000076293945,48.45000076293945,577515,0.0,0.0
2015-02-05 00:00:00-05:00,48.66999816894531,52.099998474121094,47.36000061035156,50.47999954223633,50.47999954223633,596851,0.0,0.0
2015-02-06 00:00:00-05:00,50.86000061035156,53.15999984741211,50.720001220703125,51.689998626708984,51.689998626708984,584976,0.0,0.0
2015-02-09 00:00:00-05:00,52.0099983215332,53.9900016784668,51.650001525878906,52.86000061035156,52.86000061035156,536364,0.0,0.0
2015-02-10 00:00:00-05:00,52.43000030517578,52.650001525878906,49.86000061035156,50.02000045776367,50.02000045776367,501701,0.0,0.0
2015-02-11 00:00:00-05:00,50.97999954223633,51.13999938964844,48.04999923706055,48.84000015258789,48.84000015258789,519272,0.0,0.0
2015-02-12 00:00:00-05:00,49.41999816894531,51.599998474121094,49.13999938964844,51.209999084472656,51.209999084472656,563662,0.0,0.0
2015-02-13 00:00:00-05:00,51.349998474121094,53.43000030517578,51.029998779296875,52.779998779296875,52.779998779296875,437072,0.0,0.0
2015-02-17 00:00:00-05:00,52.75,54.150001525878906,50.810001373291016,53.529998779296875,53.529998779296875,518799,0.0,0.0
2015-02-18 00:00:00-05:00,53.2400016784668,53.40999984741211,50.31999969482422,52.13999938964844,52.13999938964844,257476,0.0,0.0
2015-02-19 00:00:00-05:00,50.54999923706055,52.13999938964844,49.150001525878906,51.15999984741211,51.15999984741211,125210,0.0,0.0
2015-02-20 00:00:00-05:00,51.2400016784668,51.849998474121094,49.90999984741211,50.34000015258789,50.34000015258789,366125,0.0,0.0
2015-02-23 00:00:00-05:00,50.75,50.9900016784668,48.66999816894531,49.45000076293945,49.45000076293945,475383,0.0,0.0
2015-02-24 00:00:00-05:00,49.41999816894531,50.33000183105469,48.68000030517578,49.279998779296875,49.279998779296875,293101,0.0,0.0
2015-02-25 00:00:00-05:00,49.15999984741211,51.279998779296875,48.43000030517578,50.9900016784668,50.9900016784668,429524,0.0,0.0
2015-02-26 00:00:00-05:00,51.0,51.220001220703125,47.79999923706055,48.16999816894531,48.16999816894531,459584,0.0,0.0
2015-02-27 00:00:00-05:00,48.970001220703125,49.939998626708984,48.459999084472656,49.7599983215332,49.7599983215332,399494,0.0,0.0
2015-03-02 00:00:00-05:00,49.45000076293945,51.040000915527344,48.709999084472656,49.59000015258789,49.59000015258789,427177,0.0,0.0
2015-03-03 00:00:00-05:00,49.79999923706055,50.83000183105469,49.45000076293945,50.52000045776367,50.52000045776367,370597,0.0,0.0
2015-03-04 00:00:00-05:00,50.61000061035156,51.9900016784668,49.599998474121094,51.529998779296875,51.529998779296875,463989,0.0,0.0
2015-03-05 00:00:00-05:00,51.619998931884766,52.400001525878906,50.61000061035156,50.7599983215332,50.7599983215332,370953,0.0,0.0
2015-03-06 00:00:00-05:00,50.88999938964844,51.220001220703125,48.880001068115234,49.61000061035156,49.61000061035156,406840,0.0,0.0
2015-03-09 00:00:00-04:00,49.599998474121094,50.790000915527344,49.25,50.0,50.0,409877,0.0,0.0
2015-03-10 00:00:00-04:00,50.08000183105469,50.36000061035156,48.20000076293945,48.290000915527344,48.290000915527344,395761,0.0,0.0
2015-03-11 00:00:00-04:00,48.77000045776367,49.04999923706055,47.33000183105469,48.16999816894531,48.16999816894531,404590,0.0,0.0
2015-03-12 00:00:00-04:00,48.439998626708984,48.7599983215332,46.86000061035156,47.04999923706055,47.04999923706055,358381,0.0,0.0
2015-03-13 00:00:00-04:00,46.93000030517578,47.279998779296875,44.75,44.84000015258789,44.84000015258789,395722,0.0,0.0
2015-03-16 00:00:00-04:00,44.810001373291016,45.0,42.849998474121094,43.880001068115234,43.880001068115234,367600,0.0,0.0
2015-03-17 00:00:00-04:00,43.84000015258789,44.20000076293945,42.40999984741211,43.459999084472656,43.459999084472656,346310,0.0,0.0
2015-03-18 00:00:00-04:00,42.5099983215332,45.34000015258789,42.029998779296875,44.65999984741211,44.65999984741211,220638,0.0,0.0
2015-03-19 00:00:00-04:00,44.599998474121094,44.709999084472656,42.75,43.959999084472656,43.959999084472656,106907,0.0,0.0
2015-03-20 00:00:00-04:00,43.9900016784668,46.529998779296875,43.310001373291016,45.720001220703125,45.720001220703125,379180,0.0,0.0
2015-03-23 00:00:00-04:00,46.40999984741211,47.61000061035156,45.33000183105469,47.45000076293945,47.45000076293945,292417,0.0,0.0
2015-03-24 00:00:00-04:00,47.459999084472656,48.560001373291016,46.66999816894531,47.5099983215332,47.5099983215332,309553,0.0,0.0
2015-03-25 00:00:00-04:00,47.720001220703125,49.459999084472656,47.0,49.209999084472656,49.209999084472656,398795,0.0,0.0
2015-03-26 00:00:00-04:00,49.02000045776367,52.47999954223633,48.72999954223633,51.43000030517578,51.43000030517578,515277,0.0,0.0
2015-03-27 00:00:00-04:00,51.0099983215332,51.380001068115234,48.209999084472656,48.869998931884766,48.869998931884766,384092,0.0,0.0
2015-03-30 00:00:00-04:00,48.56999969482422,49.15999984741211,47.61000061035156,48.68000030517578,48.68000030517578,355866,0.0,0.0
2015-03-31 00:00:00-04:00,48.72999954223633,48.72999954223633,47.279998779296875,47.599998474121094,47.599998474121094,365748,0.0,0.0
2015-04-01 00:00:00-04:00,47.54999923706055,50.45000076293945,47.04999923706055,50.09000015258789,50.09000015258789,451104,0.0,0.0
2015-04-02 00:00:00-04:00,49.59000015258789,50.27000045776367,48.11000061035156,49.13999938964844,49.13999938964844,453394,0.0,0.0
2015-04-06 00:00:00-04:00,49.470001220703125,52.2400016784668,49.470001220703125,52.13999938964844,52.13999938964844,325282,0.0,0.0
2015-04-07 00:00:00-04:00,51.95000076293945,54.130001068115234,51.16999816894531,53.97999954223633,53.97999954223633,548870,0.0,0.0
2015-04-08 00:00:00-04:00,53.18000030517578,53.22999954223633,50.369998931884766,50.41999816894531,50.41999816894531,552627,0.0,0.0
2015-04-09 00:00:00-04:00,51.0,52.06999969482422,50.5099983215332,50.790000915527344,50.790000915527344,449531,0.0,0.0
2015-04-10 00:00:00-04:00,50.72999954223633,51.93000030517578,50.08000183105469,51.63999938964844,51.63999938964844,395135,0.0,0.0
2015-04-13 00:00:00-04:00,51.810001373291016,53.099998474121094,51.470001220703125,51.90999984741211,51.90999984741211,375534,0.0,0.0
2015-04-14 00:00:00-04:00,52.04999923706055,53.790000915527344,51.83000183105469,53.290000915527344,53.290000915527344,431026,0.0,0.0
2015-04-15 00:00:00-04:00,53.54999923706055,56.689998626708984,53.38999938964844,56.38999938964844,56.38999938964844,508904,0.0,0.0
2015-04-16 00:00:00-04:00,55.91999816894531,57.41999816894531,55.06999969482422,56.709999084472656,56.709999084472656,413134,0.0,0.0
2015-04-17 00:00:00-04:00,56.560001373291016,56.880001068115234,55.310001373291016,55.7400016784668,55.7400016784668,230623,0.0,0.0
2015-04-20 00:00:00-04:00,56.15999984741211,57.16999816894531,54.849998474121094,56.380001068115234,56.380001068115234,112382,0.0,0.0
2015-04-21 00:00:00-04:00,56.40999984741211,56.90999984741211,55.0099983215332,55.2599983215332,55.2599983215332,354244,0.0,0.0
2015-04-22 00:00:00-04:00,56.34000015258789,57.189998626708984,55.72999954223633,56.15999984741211,56.15999984741211,329631,0.0,0.0
2015-04-23 00:00:00-04:00,56.279998779296875,58.40999984741211,55.7599983215332,57.7400016784668,57.7400016784668,415569,0.0,0.0
2015-04-24 00:00:00-04:00,57.529998779296875,57.95000076293945,56.5,57.150001525878906,57.150001525878906,328322,0.0,0.0
2015-04-27 00:00:00-04:00,57.29999923706055,57.88999938964844,56.52000045776367,56.9900016784668,56.9900016784668,250558,0.0,0.0
2015-04-28 00:00:00-04:00,56.650001525878906,57.83000183105469,56.06999969482422,57.060001373291016,57.060001373291016,281864,0.0,0.0
2015-04-29 00:00:00-04:00,56.93000030517578,59.33000183105469,56.540000915527344,58.58000183105469,58.58000183105469,411097,0.0,0.0
2015-04-30 00:00:00-04:00,58.54999923706055,59.849998474121094,58.380001068115234,59.630001068115234,59.630001068115234,340322,0.0,0.0
2015-05-01 00:00:00-04:00,59.790000915527344,59.900001525878906,58.31999969482422,59.150001525878906,59.150001525878906,244753,0.0,0.0
2015-05-04 00:00:00-04:00,59.29999923706055,59.72999954223633,58.45000076293945,58.93000030517578,58.93000030517578,215046,0.0,0.0
2015-05-05 00:00:00-04:00,58.95000076293945,61.099998474121094,58.630001068115234,60.400001525878906,60.400001525878906,389743,0.0,0.0
2015-05-06 00:00:00-04:00,60.720001220703125,62.58000183105469,60.540000915527344,60.93000030517578,60.93000030517578,423583,0.0,0.0
2015-05-07 00:00:00-04:00,60.689998626708984,61.310001373291016,58.4900016784668,58.939998626708984,58.939998626708984,437022,0.0,0.0
2015-05-08 00:00:00-04:00,59.02000045776367,59.900001525878906,58.13999938964844,59.38999938964844,59.38999938964844,434575,0.0,0.0
2015-05-11 00:00:00-04:00,59.43000030517578,59.849998474121094,58.75,59.25,59.25,332694,0.0,0.0
2015-05-12 00:00:00-04:00,59.27000045776367,61.36000061035156,59.119998931884766,60.75,60.75,397345,0.0,0.0
2015-05-13 00:00:00-04:00,61.22999954223633,61.849998474121094,60.02000045776367,60.5,60.5,426835,0.0,0.0
2015-05-14 00:00:00-04:00,60.099998474121094,60.84000015258789,59.36000061035156,59.880001068115234,59.880001068115234,361432,0.0,0.0
2015-05-15 00:00:00-04:00,59.66999816894531,59.970001220703125,58.41999816894531,59.689998626708984,59.689998626708984,222089,0.0,0.0
2015-05-18 00:00:00-04:00,59.849998474121094,60.880001068115234,59.060001373291016,59.43000030517578,59.43000030517578,144389,0.0,0.0
2015-05-19 00:00:00-04:00,59.540000915527344,59.630001068115234,57.09000015258789,57.2599983215332,57.2599983215332,336779,0.0,0.0
2015-05-20 00:00:00-04:00,58.31999969482422,59.040000915527344,58.099998474121094,58.97999954223633,58.97999954223633,287129,0.0,0.0
2015-05-21 00:00:00-04:00,58.810001373291016,60.939998626708984,58.689998626708984,60.720001220703125,60.720001220703125,329765,0.0,0.0
2015-05-22 00:00:00-04:00,60.65999984741211,60.79999923706055,59.349998474121094,59.720001220703125,59.720001220703125,230307,0.0,0.0
2015-05-26 00:00:00-04:00,60.04999923706055,60.25,57.709999084472656,58.029998779296875,58.029998779296875,330128,0.0,0.0
2015-05-27 00:00:00-04:00,58.31999969482422,58.95000076293945,57.36000061035156,57.5099983215332,57.5099983215332,314917,0.0,0.0
2015-05-28 00:00:00-04:00,57.630001068115234,58.06999969482422,56.5099983215332,57.68000030517578,57.68000030517578,340682,0.0,0.0
2015-05-29 00:00:00-04:00,57.970001220703125,60.70000076293945,57.720001220703125,60.29999923706055,60.29999923706055,452222,0.0,0.0
2015-06-01 00:00:00-04:00,60.290000915527344,60.63999938964844,59.33000183105469,60.20000076293945,60.20000076293945,292189,0.0,0.0
2015-06-02 00:00:00-04:00,60.18000030517578,61.58000183105469,60.09000015258789,61.2599983215332,61.2599983215332,344508,0.0,0.0
2015-06-03 00:00:00-04:00,61.02000045776367,61.43000030517578,59.34000015258789,59.63999938964844,59.63999938964844,371298,0.0,0.0
2015-06-04 00:00:00-04:00,59.56999969482422,59.939998626708984,57.83000183105469,58.0,58.0,363345,0.0,0.0
2015-06-05 00:00:00-04:00,57.9900016784668,59.22999954223633,56.83000183105469,59.130001068115234,59.130001068115234,461016,0.0,0.0
2015-06-08 00:00:00-04:00,58.959999084472656,59.130001068115234,57.86000061035156,58.13999938964844,58.13999938964844,339845,0.0,0.0
2015-06-09 00:00:00-04:00,58.310001373291016,60.68000030517578,58.22999954223633,60.13999938964844,60.13999938964844,405486,0.0,0.0
2015-06-10 00:00:00-04:00,60.58000183105469,61.81999969482422,60.45000076293945,61.43000030517578,61.43000030517578,459765,0.0,0.0
2015-06-11 00:00:00-04:00,61.13999938964844,61.529998779296875,60.209999084472656,60.77000045776367,60.77000045776367,352421,0.0,0.0
2015-06-12 00:00:00-04:00,60.54999923706055,60.630001068115234,59.72999954223633,59.959999084472656,59.959999084472656,246898,0.0,0.0
2015-06-15 00:00:00-04:00,59.900001525878906,59.97999954223633,58.72999954223633,59.52000045776367,59.52000045776367,275187,0.0,0.0
2015-06-16 00:00:00-04:00,59.599998474121094,60.369998931884766,59.41999816894531,59.970001220703125,59.970001220703125,233935,0.0,0.0
2015-06-17 00:00:00-04:00,60.029998779296875,61.380001068115234,58.849998474121094,59.91999816894531,59.91999816894531,396155,0.0,0.0
2015-06-18 00:00:00-04:00,59.779998779296875,60.88999938964844,59.25,60.45000076293945,60.45000076293945,181875,0.0,0.0
2015-06-19 00:00:00-04:00,60.5,60.560001373291016,58.880001068115234,59.61000061035156,59.61000061035156,116656,0.0,0.0
2015-06-22 00:00:00-04:00,59.439998626708984,60.29999923706055,58.93000030517578,59.68000030517578,59.68000030517578,255306,0.0,0.0
2015-06-23 00:00:00-04:00,60.209999084472656,61.4900016784668,59.54999923706055,61.0099983215332,61.0099983215332,336224,0.0,0.0
2015-06-24 00:00:00-04:00,61.13999938964844,61.56999969482422,59.79999923706055,60.27000045776367,60.27000045776367,312985,0.0,0.0
2015-06-25 00:00:00-04:00,60.220001220703125,60.459999084472656,59.43000030517578,59.70000076293945,59.70000076293945,222341,0.0,0.0
2015-06-26 00:00:00-04:00,59.65999984741211,59.959999084472656,58.7599983215332,59.630001068115234,59.630001068115234,231957,0.0,0.0
2015-06-29 00:00:00-04:00,58.84000015258789,59.27000045776367,58.040000915527344,58.33000183105469,58.33000183105469,286035,0.0,0.0
2015-06-30 00:00:00-04:00,58.27000045776367,59.689998626708984,57.939998626708984,59.470001220703125,59.470001220703125,282475,0.0,0.0
2015-07-01 00:00:00-04:00,58.97999954223633,58.97999954223633,56.68000030517578,56.959999084472656,56.959999084472656,373405,0.0,0.0
2015-07-02 00:00:00-04:00,56.869998931884766,57.95000076293945,56.5,56.93000030517578,56.93000030517578,297050,0.0,0.0
2015-07-06 00:00:00-04:00,54.900001525878906,55.34000015258789,52.40999984741211,52.529998779296875,52.529998779296875,540608,0.0,0.0
2015-07-07 00:00:00-04:00,52.75,53.43000030517578,50.58000183105469,52.33000183105469,52.33000183105469,527267,0.0,0.0
2015-07-08 00:00:00-04:00,52.90999984741211,52.959999084472656,50.90999984741211,51.650001525878906,51.650001525878906,434752,0.0,0.0
2015-07-09 00:00:00-04:00,51.83000183105469,53.540000915527344,51.47999954223633,52.779998779296875,52.779998779296875,382334,0.0,0.0
2015-07-10 00:00:00-04:00,52.47999954223633,53.88999938964844,51.959999084472656,52.7400016784668,52.7400016784668,349075,0.0,0.0
2015-07-13 00:00:00-04:00,52.150001525878906,53.16999816894531,51.2599983215332,52.20000076293945,52.20000076293945,359477,0.0,0.0
2015-07-14 00:00:00-04:00,52.0,53.43000030517578,50.880001068115234,53.040000915527344,53.040000915527344,422756,0.0,0.0
2015-07-15 00:00:00-04:00,53.400001525878906,53.5,51.209999084472656,51.40999984741211,51.40999984741211,334563,0.0,0.0
2015-07-16 00:00:00-04:00,51.619998931884766,52.16999816894531,50.84000015258789,50.90999984741211,50.90999984741211,319167,0.0,0.0
2015-07-17 00:00:00-04:00,50.90999984741211,51.22999954223633,50.13999938964844,50.88999938964844,50.88999938964844,203485,0.0,0.0
2015-07-20 00:00:00-04:00,50.7599983215332,51.2599983215332,49.849998474121094,50.150001525878906,50.150001525878906,102597,0.0,0.0
2015-07-21 00:00:00-04:00,49.95000076293945,51.02000045776367,49.77000045776367,50.36000061035156,50.36000061035156,254321,0.0,0.0
2015-07-22 00:00:00-04:00,50.709999084472656,50.709999084472656,49.040000915527344,49.189998626708984,49.189998626708984,347986,0.0,0.0
2015-07-23 00:00:00-04:00,49.22999954223633,49.630001068115234,48.209999084472656,48.45000076293945,48.45000076293945,316060,0.0,0.0
2015-07-24 00:00:00-04:00,48.790000915527344,49.029998779296875,47.720001220703125,48.13999938964844,48.13999938964844,278233,0.0,0.0
2015-07-27 00:00:00-04:00,48.0,48.20000076293945,46.90999984741211,47.38999938964844,47.38999938964844,273614,0.0,0.0
2015-07-28 00:00:00-04:00,47.02000045776367,48.439998626708984,46.68000030517578,47.97999954223633,47.97999954223633,338107,0.0,0.0
2015-07-29 00:00:00-04:00,47.810001373291016,49.52000045776367,47.38999938964844,48.790000915527344,48.790000915527344,366893,0.0,0.0
2015-07-30 00:00:00-04:00,48.83000183105469,49.36000061035156,48.34000015258789,48.52000045776367,48.52000045776367,247662,0.0,0.0
2015-07-31 00:00:00-04:00,48.470001220703125,48.619998931884766,46.70000076293945,47.119998931884766,47.119998931884766,334474,0.0,0.0
2015-08-03 00:00:00-04:00,46.86000061035156,46.939998626708984,45.08000183105469,45.16999816894531,45.16999816894531,371085,0.0,0.0
2015-08-04 00:00:00-04:00,45.349998474121094,46.22999954223633,45.290000915527344,45.7400016784668,45.7400016784668,285786,0.0,0.0
2015-08-05 00:00:00-04:00,45.959999084472656,46.70000076293945,44.83000183105469,45.150001525878906,45.150001525878906,367326,0.0,0.0
2015-08-06 00:00:00-04:00,45.15999984741211,45.27000045776367,44.20000076293945,44.65999984741211,44.65999984741211,360977,0.0,0.0
2015-08-07 00:00:00-04:00,44.81999969482422,45.15999984741211,43.70000076293945,43.869998931884766,43.869998931884766,400070,0.0,0.0
2015-08-10 00:00:00-04:00,43.58000183105469,45.0099983215332,43.349998474121094,44.959999084472656,44.959999084472656,491433,0.0,0.0
2015-08-11 00:00:00-04:00,44.810001373291016,45.34000015258789,42.689998626708984,43.08000183105469,43.08000183105469,538005,0.0,0.0
2015-08-12 00:00:00-04:00,43.27000045776367,43.869998931884766,42.79999923706055,43.29999923706055,43.29999923706055,492271,0.0,0.0
2015-08-13 00:00:00-04:00,43.34000015258789,43.720001220703125,41.90999984741211,42.22999954223633,42.22999954223633,420146,0.0,0.0
2015-08-14 00:00:00-04:00,42.22999954223633,42.959999084472656,41.349998474121094,42.5,42.5,317211,0.0,0.0
2015-08-17 00:00:00-04:00,42.18000030517578,42.689998626708984,41.63999938964844,41.869998931884766,41.869998931884766,314275,0.0,0.0
2015-08-18 00:00:00-04:00,41.880001068115234,42.900001525878906,41.43000030517578,42.619998931884766,42.619998931884766,200185,0.0,0.0
2015-08-19 00:00:00-04:00,42.40999984741211,42.68000030517578,40.400001525878906,40.79999923706055,40.79999923706055,107578,0.0,0.0
2015-08-20 00:00:00-04:00,40.58000183105469,41.47999954223633,40.209999084472656,41.13999938964844,41.13999938964844,380433,0.0,0.0
2015-08-21 00:00:00-04:00,41.029998779296875,41.400001525878906,39.86000061035156,40.45000076293945,40.45000076293945,377181,0.0,0.0
2015-08-24 00:00:00-04:00,40.29999923706055,40.470001220703125,37.75,38.2400016784668,38.2400016784668,468366,0.0,0.0
2015-08-25 00:00:00-04:00,38.18000030517578,39.88999938964844,38.15999984741211,39.310001373291016,39.310001373291016,375650,0.0,0.0
2015-08-26 00:00:00-04:00,39.689998626708984,39.86000061035156,38.52000045776367,38.599998474121094,38.599998474121094,368722,0.0,0.0
2015-08-27 00:00:00-04:00,38.959999084472656,42.86000061035156,38.95000076293945,42.560001373291016,42.560001373291016,533682,0.0,0.0
2015-08-28 00:00:00-04:00,42.68000030517578,45.900001525878906,41.779998779296875,45.220001220703125,45.220001220703125,666328,0.0,0.0
2015-08-31 00:00:00-04:00,45.0,49.33000183105469,43.599998474121094,49.20000076293945,49.20000076293945,757503,0.0,0.0
2015-09-01 00:00:00-04:00,48.099998474121094,48.869998931884766,44.150001525878906,45.40999984741211,45.40999984741211,713418,0.0,0.0
2015-09-02 00:00:00-04:00,44.2599983215332,46.77000045776367,43.209999084472656,46.25,46.25,689301,0.0,0.0
2015-09-03 00:00:00-04:00,46.11000061035156,48.41999816894531,45.650001525878906,46.75,46.75,539450,0.0,0.0
2015-09-04 00:00:00-04:00,46.68000030517578,47.22999954223633,45.61000061035156,46.04999923706055,46.04999923706055,385631,0.0,0.0
2015-09-08 00:00:00-04:00,45.81999969482422,46.40999984741211,44.13999938964844,45.939998626708984,45.939998626708984,508815,0.0,0.0
2015-09-09 00:00:00-04:00,45.790000915527344,46.2599983215332,44.04999923706055,44.150001525878906,44.150001525878906,422735,0.0,0.0
2015-09-10 00:00:00-04:00,44.15999984741211,46.040000915527344,43.36000061035156,45.91999816894531,45.91999816894531,498992,0.0,0.0
2015-09-11 00:00:00-04:00,45.709999084472656,45.880001068115234,44.15999984741211,44.630001068115234,44.630001068115234,395838,0.0,0.0
2015-09-14 00:00:00-04:00,44.779998779296875,44.970001220703125,43.59000015258789,44.0,44.0,326269,0.0,0.0
2015-09-15 00:00:00-04:00,44.11000061035156,45.25,43.91999816894531,44.59000015258789,44.59000015258789,335953,0.0,0.0
2015-09-16 00:00:00-04:00,45.15999984741211,47.349998474121094,44.81999969482422,47.150001525878906,47.150001525878906,421981,0.0,0.0
2015-09-17 00:00:00-04:00,47.130001068115234,47.709999084472656,46.33000183105469,46.900001525878906,46.900001525878906,366390,0.0,0.0
2015-09-18 00:00:00-04:00,46.88999938964844,47.029998779296875,44.2400016784668,44.68000030517578,44.68000030517578,211301,0.0,0.0
2015-09-21 00:00:00-04:00,44.970001220703125,46.7400016784668,44.689998626708984,46.68000030517578,46.68000030517578,104528,0.0,0.0
2015-09-22 00:00:00-04:00,46.45000076293945,46.47999954223633,45.13999938964844,45.83000183105469,45.83000183105469,345875,0.0,0.0
2015-09-23 00:00:00-04:00,46.540000915527344,47.150001525878906,44.40999984741211,44.47999954223633,44.47999954223633,411957,0.0,0.0
2015-09-24 00:00:00-04:00,44.619998931884766,45.18000030517578,43.709999084472656,44.90999984741211,44.90999984741211,371976,0.0,0.0
2015-09-25 00:00:00-04:00,45.04999923706055,46.380001068115234,44.86000061035156,45.70000076293945,45.70000076293945,338622,0.0,0.0
2015-09-28 00:00:00-04:00,45.380001068115234,45.5,44.29999923706055,44.43000030517578,44.43000030517578,273906,0.0,0.0
2015-09-29 00:00:00-04:00,44.5,45.70000076293945,44.29999923706055,45.22999954223633,45.22999954223633,265176,0.0,0.0
2015-09-30 00:00:00-04:00,44.91999816894531,45.849998474121094,44.68000030517578,45.09000015258789,45.09000015258789,355853,0.0,0.0
2015-10-01 00:00:00-04:00,45.380001068115234,47.099998474121094,44.630001068115234,44.7400016784668,44.7400016784668,478979,0.0,0.0
2015-10-02 00:00:00-04:00,45.06999969482422,45.810001373291016,43.970001220703125,45.540000915527344,45.540000915527344,420740,0.0,0.0
2015-10-05 00:00:00-04:00,45.650001525878906,46.939998626708984,45.209999084472656,46.2599983215332,46.2599983215332,323061,0.0,0.0
2015-10-06 00:00:00-04:00,46.20000076293945,49.08000183105469,45.72999954223633,48.529998779296875,48.529998779296875,453101,0.0,0.0
2015-10-07 00:00:00-04:00,49.0,49.709999084472656,47.70000076293945,47.810001373291016,47.810001373291016,547488,0.0,0.0
2015-10-08 00:00:00-04:00,48.11000061035156,50.06999969482422,47.7599983215332,49.43000030517578,49.43000030517578,509760,0.0,0.0
2015-10-09 00:00:00-04:00,49.689998626708984,50.91999816894531,49.16999816894531,49.630001068115234,49.630001068115234,508680,0.0,0.0
2015-10-12 00:00:00-04:00,49.5099983215332,50.130001068115234,47.040000915527344,47.099998474121094,47.099998474121094,408663,0.0,0.0
2015-10-13 00:00:00-04:00,47.459999084472656,48.43000030517578,46.439998626708984,46.65999984741211,46.65999984741211,465388,0.0,0.0
2015-10-14 00:00:00-04:00,46.689998626708984,46.959999084472656,45.939998626708984,46.63999938964844,46.63999938964844,348241,0.0,0.0
2015-10-15 00:00:00-04:00,46.279998779296875,47.02000045776367,45.22999954223633,46.380001068115234,46.380001068115234,370940,0.0,0.0
2015-10-16 00:00:00-04:00,46.869998931884766,47.5,46.15999984741211,47.2599983215332,47.2599983215332,198127,0.0,0.0
2015-10-19 00:00:00-04:00,47.27000045776367,47.4900016784668,45.849998474121094,45.88999938964844,45.88999938964844,125840,0.0,0.0
2015-10-20 00:00:00-04:00,46.25,46.52000045776367,45.22999954223633,45.54999923706055,45.54999923706055,361314,0.0,0.0
2015-10-21 00:00:00-04:00,45.880001068115234,46.08000183105469,44.86000061035156,45.20000076293945,45.20000076293945,384288,0.0,0.0
2015-10-22 00:00:00-04:00,45.27000045776367,46.099998474121094,44.900001525878906,45.380001068115234,45.380001068115234,322742,0.0,0.0
2015-10-23 00:00:00-04:00,45.439998626708984,45.75,44.20000076293945,44.599998474121094,44.599998474121094,406577,0.0,0.0
2015-10-26 00:00:00-04:00,44.7400016784668,44.939998626708984,43.63999938964844,43.97999954223633,43.97999954223633,302084,0.0,0.0
2015-10-27 00:00:00-04:00,43.779998779296875,43.90999984741211,42.58000183105469,43.20000076293945,43.20000076293945,370825,0.0,0.0
2015-10-28 00:00:00-04:00,43.439998626708984,46.220001220703125,43.060001373291016,45.939998626708984,45.939998626708984,521518,0.0,0.0
2015-10-29 00:00:00-04:00,46.060001373291016,46.790000915527344,45.15999984741211,46.060001373291016,46.060001373291016,436513,0.0,0.0
2015-10-30 00:00:00-04:00,45.7400016784668,47.029998779296875,45.47999954223633,46.59000015258789,46.59000015258789,363307,0.0,0.0
2015-11-02 00:00:00-05:00,46.43000030517578,46.72999954223633,45.560001373291016,46.13999938964844,46.13999938964844,305518,0.0,0.0
2015-11-03 00:00:00-05:00,46.11000061035156,48.36000061035156,45.959999084472656,47.900001525878906,47.900001525878906,434574,0.0,0.0
2015-11-04 00:00:00-05:00,47.7400016784668,48.279998779296875,46.16999816894531,46.31999969482422,46.31999969482422,459307,0.0,0.0
2015-11-05 00:00:00-05:00,46.56999969482422,46.650001525878906,45.119998931884766,45.20000076293945,45.20000076293945,437646,0.0,0.0
2015-11-06 00:00:00-05:00,45.40999984741211,45.63999938964844,44.11000061035156,44.290000915527344,44.290000915527344,448133,0.0,0.0
2015-11-09 00:00:00-05:00,44.52000045776367,45.119998931884766,43.63999938964844,43.869998931884766,43.869998931884766,487992,0.0,0.0
2015-11-10 00:00:00-05:00,44.099998474121094,44.7599983215332,43.56999969482422,44.209999084472656,44.209999084472656,445973,0.0,0.0
2015-11-11 00:00:00-05:00,43.630001068115234,44.11000061035156,42.619998931884766,42.93000030517578,42.93000030517578,502371,0.0,0.0
2015-11-12 00:00:00-05:00,43.04999923706055,43.33000183105469,41.540000915527344,41.75,41.75,545351,0.0,0.0
2015-11-13 00:00:00-05:00,41.61000061035156,42.84000015258789,40.220001220703125,40.7400016784668,40.7400016784668,480893,0.0,0.0
2015-11-16 00:00:00-05:00,40.91999816894531,42.25,40.060001373291016,41.7400016784668,41.7400016784668,535179,0.0,0.0
2015-11-17 00:00:00-05:00,41.959999084472656,42.029998779296875,40.58000183105469,40.66999816894531,40.66999816894531,363714,0.0,0.0
2015-11-18 00:00:00-05:00,41.11000061035156,41.54999923706055,39.90999984741211,40.75,40.75,251518,0.0,0.0
2015-11-19 00:00:00-05:00,40.720001220703125,41.04999923706055,39.88999938964844,40.540000915527344,40.540000915527344,131356,0.0,0.0
2015-11-20 00:00:00-05:00,40.540000915527344,40.9900016784668,38.9900016784668,40.38999938964844,40.38999938964844,432642,0.0,0.0
2015-11-23 00:00:00-05:00,41.4900016784668,42.75,40.40999984741211,41.75,41.75,516190,0.0,0.0
2015-11-24 00:00:00-05:00,42.040000915527344,43.459999084472656,41.86000061035156,42.869998931884766,42.869998931884766,430304,0.0,0.0
2015-11-25 00:00:00-05:00,42.689998626708984,43.25,41.720001220703125,43.040000915527344,43.040000915527344,383158,0.0,0.0
2015-11-27 00:00:00-05:00,43.25,43.29999923706055,41.66999816894531,41.709999084472656,41.709999084472656,316475,0.0,0.0
2015-11-30 00:00:00-05:00,41.77000045776367,42.61000061035156,41.5,41.650001525878906,41.650001525878906,369509,0.0,0.0
2015-12-01 00:00:00-05:00,41.72999954223633,42.22999954223633,41.16999816894531,41.849998474121094,41.849998474121094,415537,0.0,0.0
2015-12-02 00:00:00-05:00,41.689998626708984,41.970001220703125,39.84000015258789,39.939998626708984,39.939998626708984,545289,0.0,0.0
2015-12-03 00:00:00-05:00,40.150001525878906,41.779998779296875,40.06999969482422,41.08000183105469,41.08000183105469,496884,0.0,0.0
2015-12-04 00:00:00-05:00,41.310001373291016,42.0,39.599998474121094,39.970001220703125,39.970001220703125,510758,0.0,0.0
2015-12-07 00:00:00-05:00,40.099998474121094,40.150001525878906,37.5,37.650001525878906,37.650001525878906,635413,0.0,0.0
2015-12-08 00:00:00-05:00,37.68000030517578,38.58000183105469,36.63999938964844,37.5099983215332,37.5099983215332,767184,0.0,0.0
2015-12-09 00:00:00-05:00,37.86000061035156,38.9900016784668,36.869998931884766,37.15999984741211,37.15999984741211,646166,0.0,0.0
2015-12-10 00:00:00-05:00,37.27000045776367,37.540000915527344,36.380001068115234,36.7599983215332,36.7599983215332,513940,0.0,0.0
2015-12-11 00:00:00-05:00,36.630001068115234,36.84000015258789,35.15999984741211,35.619998931884766,35.619998931884766,505406,0.0,0.0
2015-12-14 00:00:00-05:00,35.400001525878906,36.70000076293945,34.529998779296875,36.310001373291016,36.310001373291016,550476,0.0,0.0
2015-12-15 00:00:00-05:00,36.31999969482422,37.880001068115234,36.029998779296875,37.349998474121094,37.349998474121094,474159,0.0,0.0
2015-12-16 00:00:00-05:00,36.790000915527344,37.349998474121094,35.290000915527344,35.52000045776367,35.52000045776367,402967,0.0,0.0
2015-12-17 00:00:00-05:00,35.79999923706055,35.84000015258789,34.630001068115234,34.95000076293945,34.95000076293945,196227,0.0,0.0
2015-12-18 00:00:00-05:00,34.869998931884766,35.56999969482422,34.290000915527344,34.72999954223633,34.72999954223633,116038,0.0,0.0
2015-12-21 00:00:00-05:00,34.58000183105469,34.86000061035156,33.97999954223633,34.7400016784668,34.7400016784668,298080,0.0,0.0
2015-12-22 00:00:00-05:00,35.79999923706055,36.540000915527344,35.65999984741211,36.13999938964844,36.13999938964844,302263,0.0,0.0
2015-12-23 00:00:00-05:00,36.470001220703125,37.95000076293945,36.279998779296875,37.5,37.5,374658,0.0,0.0
2015-12-24 00:00:00-05:00,37.86000061035156,38.279998779296875,37.380001068115234,38.099998474121094,38.099998474121094,205873,0.0,0.0
2015-12-28 00:00:00-05:00,38.0,38.09000015258789,36.599998474121094,36.810001373291016,36.810001373291016,220644,0.0,0.0
2015-12-29 00:00:00-05:00,36.70000076293945,37.939998626708984,36.65999984741211,37.869998931884766,37.869998931884766,241945,0.0,0.0
2015-12-30 00:00:00-05:00,37.36000061035156,37.400001525878906,36.400001525878906,36.599998474121094,36.599998474121094,267912,0.0,0.0
2015-12-31 00:00:00-05:00,36.810001373291016,37.790000915527344,36.220001220703125,37.040000915527344,37.040000915527344,283623,0.0,0.0
2016-01-04 00:00:00-05:00,37.599998474121094,38.38999938964844,36.33000183105469,36.7599983215332,36.7599983215332,431985,0.0,0.0
2016-01-05 00:00:00-05:00,36.900001525878906,37.099998474121094,35.7400016784668,35.970001220703125,35.970001220703125,410131,0.0,0.0
2016-01-06 00:00:00-05:00,36.18000030517578,36.38999938964844,33.77000045776367,33.970001220703125,33.970001220703125,563811,0.0,0.0
2016-01-07 00:00:00-05:00,34.09000015258789,34.2599983215332,32.099998474121094,33.27000045776367,33.27000045776367,617409,0.0,0.0
2016-01-08 00:00:00-05:00,33.29999923706055,34.34000015258789,32.63999938964844,33.15999984741211,33.15999984741211,596496,0.0,0.0
2016-01-11 00:00:00-05:00,32.939998626708984,33.20000076293945,30.8799991607666,31.40999984741211,31.40999984741211,648640,0.0,0.0
2016-01-12 00:00:00-05:00,31.110000610351562,32.209999084472656,29.93000030517578,30.440000534057617,30.440000534057617,627218,0.0,0.0
2016-01-13 00:00:00-05:00,30.540000915527344,31.709999084472656,30.100000381469727,30.479999542236328,30.479999542236328,637903,0.0,0.0
2016-01-14 00:00:00-05:00,30.600000381469727,31.770000457763672,30.280000686645508,31.200000762939453,31.200000762939453,537906,0.0,0.0
2016-01-15 00:00:00-05:00,31.18000030517578,31.18000030517578,29.1299991607666,29.420000076293945,29.420000076293945,329094,0.0,0.0
2016-01-19 00:00:00-05:00,29.200000762939453,30.209999084472656,28.209999084472656,28.459999084472656,28.459999084472656,188026,0.0,0.0
2016-01-20 00:00:00-05:00,28.329999923706055,28.579999923706055,26.190000534057617,26.549999237060547,26.549999237060547,690039,0.0,0.0
2016-01-21 00:00:00-05:00,28.350000381469727,30.25,27.8700008392334,29.530000686645508,29.530000686645508,694040,0.0,0.0
2016-01-22 00:00:00-05:00,29.84000015258789,32.349998474121094,29.530000686645508,32.189998626708984,32.189998626708984,636573,0.0,0.0
2016-01-25 00:00:00-05:00,32.04999923706055,32.7400016784668,29.68000030517578,30.34000015258789,30.34000015258789,606892,0.0,0.0
2016-01-26 00:00:00-05:00,29.809999465942383,32.40999984741211,29.25,31.450000762939453,31.450000762939453,642432,0.0,0.0
2016-01-27 00:00:00-05:00,30.549999237060547,32.84000015258789,30.139999389648438,32.29999923706055,32.29999923706055,738551,0.0,0.0
2016-01-28 00:00:00-05:00,32.189998626708984,34.81999969482422,31.739999771118164,33.220001220703125,33.220001220703125,833378,0.0,0.0
2016-01-29 00:00:00-05:00,33.70000076293945,34.400001525878906,32.650001525878906,33.619998931884766,33.619998931884766,618110,0.0,0.0
2016-02-01 00:00:00-05:00,33.83000183105469,34.18000030517578,31.290000915527344,31.6200008392334,31.6200008392334,595612,0.0,0.0
2016-02-02 00:00:00-05:00,31.3700008392334,31.530000686645508,29.56999969482422,29.8799991607666,29.8799991607666,602564,0.0,0.0
2016-02-03 00:00:00-05:00,29.75,32.75,29.399999618530273,32.279998779296875,32.279998779296875,811699,0.0,0.0
2016-02-04 00:00:00-05:00,32.709999084472656,33.599998474121094,31.530000686645508,31.719999313354492,31.719999313354492,696721,0.0,0.0
2016-02-05 00:00:00-05:00,31.639999389648438,32.45000076293945,30.6299991607666,30.889999389648438,30.889999389648438,616531,0.0,0.0
2016-02-08 00:00:00-05:00,30.969999313354492,31.3799991607666,29.56999969482422,29.690000534057617,29.690000534057617,603646,0.0,0.0
2016-02-09 00:00:00-05:00,30.170000076293945,30.610000610351562,27.739999771118164,27.940000534057617,27.940000534057617,738219,0.0,0.0
2016-02-10 00:00:00-05:00,28.360000610351562,29.219999313354492,27.239999771118164,27.450000762939453,27.450000762939453,781280,0.0,0.0
2016-02-11 00:00:00-05:00,27.34000015258789,27.479999542236328,26.049999237060547,26.209999084472656,26.209999084472656,795965,0.0,0.0
2016-02-12 00:00:00-05:00,27.299999237060547,29.65999984741211,26.950000762939453,29.440000534057617,29.440000534057617,675157,0.0,0.0
2016-02-16 00:00:00-05:00,29.079999923706055,31.530000686645508,28.700000762939453,29.040000915527344,29.040000915527344,651956,0.0,0.0
2016-02-17 00:00:00-05:00,29.139999389648438,31.489999771118164,28.729999542236328,30.65999984741211,30.65999984741211,578639,0.0,0.0
2016-02-18 00:00:00-05:00,31.350000381469727,31.979999542236328,30.270000457763672,30.770000457763672,30.770000457763672,225497,0.0,0.0
2016-02-19 00:00:00-05:00,30.600000381469727,30.729999542236328,29.049999237060547,29.639999389648438,29.639999389648438,103202,0.0,0.0
2016-02-22 00:00:00-05:00,29.719999313354492,32.04999923706055,29.479999542236328,31.479999542236328,31.479999542236328,521016,0.0,0.0
2016-02-23 00:00:00-05:00,33.34000015258789,33.529998779296875,31.219999313354492,31.8700008392334,31.8700008392334,539379,0.0,0.0
2016-02-24 00:00:00-05:00,31.280000686645508,32.400001525878906,30.559999465942383,32.150001525878906,32.150001525878906,652245,0.0,0.0
2016-02-25 00:00:00-05:00,32.189998626708984,33.4900016784668,31.06999969482422,33.06999969482422,33.06999969482422,611874,0.0,0.0
2016-02-26 00:00:00-05:00,33.040000915527344,34.689998626708984,32.63999938964844,32.779998779296875,32.779998779296875,646294,0.0,0.0
2016-02-29 00:00:00-05:00,32.720001220703125,33.97999954223633,32.31999969482422,33.75,33.75,512468,0.0,0.0
2016-03-01 00:00:00-05:00,33.900001525878906,34.7599983215332,33.369998931884766,34.400001525878906,34.400001525878906,566226,0.0,0.0
2016-03-02 00:00:00-05:00,33.88999938964844,35.16999816894531,33.54999923706055,34.65999984741211,34.65999984741211,597834,0.0,0.0
2016-03-03 00:00:00-05:00,34.72999954223633,35.31999969482422,34.189998626708984,34.56999969482422,34.56999969482422,512962,0.0,0.0
2016-03-04 00:00:00-05:00,34.65999984741211,36.34000015258789,34.400001525878906,35.91999816894531,35.91999816894531,578290,0.0,0.0
2016-03-07 00:00:00-05:00,36.20000076293945,38.11000061035156,36.09000015258789,37.900001525878906,37.900001525878906,709870,0.0,0.0
2016-03-08 00:00:00-05:00,37.939998626708984,38.38999938964844,36.119998931884766,36.5,36.5,706933,0.0,0.0
2016-03-09 00:00:00-05:00,36.36000061035156,38.5099983215332,36.2400016784668,38.290000915527344,38.290000915527344,740632,0.0,0.0
2016-03-10 00:00:00-05:00,38.16999816894531,38.47999954223633,37.209999084472656,37.84000015258789,37.84000015258789,701435,0.0,0.0
2016-03-11 00:00:00-05:00,37.9900016784668,39.02000045776367,37.91999816894531,38.5,38.5,564791,0.0,0.0
2016-03-14 00:00:00-04:00,38.16999816894531,38.77000045776367,36.68000030517578,37.18000030517578,37.18000030517578,489938,0.0,0.0
2016-03-15 00:00:00-04:00,37.369998931884766,37.400001525878906,35.959999084472656,36.34000015258789,36.34000015258789,446100,0.0,0.0
2016-03-16 00:00:00-04:00,36.7400016784668,38.630001068115234,36.61000061035156,38.459999084472656,38.459999084472656,494174,0.0,0.0
2016-03-17 00:00:00-04:00,38.59000015258789,40.36000061035156,38.470001220703125,40.20000076293945,40.20000076293945,298013,0.0,0.0
2016-03-18 00:00:00-04:00,40.25,41.20000076293945,39.150001525878906,39.439998626708984,39.439998626708984,130151,0.0,0.0
2016-03-21 00:00:00-04:00,39.060001373291016,40.29999923706055,38.61000061035156,39.90999984741211,39.90999984741211,479337,0.0,0.0
2016-03-22 00:00:00-04:00,41.59000015258789,41.900001525878906,40.77000045776367,41.45000076293945,41.45000076293945,463693,0.0,0.0
2016-03-23 00:00:00-04:00,41.189998626708984,41.34000015258789,39.66999816894531,39.790000915527344,39.790000915527344,492003,0.0,0.0
2016-03-24 00:00:00-04:00,39.72999954223633,39.77000045776367,38.33000183105469,39.459999084472656,39.459999084472656,495168,0.0,0.0
2016-03-28 00:00:00-04:00,39.54999923706055,40.13999938964844,38.86000061035156,39.38999938964844,39.38999938964844,299775,0.0,0.0
2016-03-29 00:00:00-04:00,39.31999969482422,39.47999954223633,37.90999984741211,38.279998779296875,38.279998779296875,488032,0.0,0.0
2016-03-30 00:00:00-04:00,38.52000045776367,39.849998474121094,38.13999938964844,38.31999969482422,38.31999969482422,542469,0.0,0.0
2016-03-31 00:00:00-04:00,38.29999923706055,39.040000915527344,37.56999969482422,38.34000015258789,38.34000015258789,532152,0.0,0.0
2016-04-01 00:00:00-04:00,38.13999938964844,38.560001373291016,36.630001068115234,36.790000915527344,36.790000915527344,547190,0.0,0.0
2016-04-04 00:00:00-04:00,36.61000061035156,37.209999084472656,35.459999084472656,35.70000076293945,35.70000076293945,549477,0.0,0.0
2016-04-05 00:00:00-04:00,35.5,36.58000183105469,35.2400016784668,35.88999938964844,35.88999938964844,485543,0.0,0.0
2016-04-06 00:00:00-04:00,36.52000045776367,37.900001525878906,36.43000030517578,37.75,37.75,751048,0.0,0.0
2016-04-07 00:00:00-04:00,37.7599983215332,38.29999923706055,36.689998626708984,37.2599983215332,37.2599983215332,626749,0.0,0.0
2016-04-08 00:00:00-04:00,37.52000045776367,39.84000015258789,37.45000076293945,39.720001220703125,39.720001220703125,817230,0.0,0.0
2016-04-11 00:00:00-04:00,39.720001220703125,40.75,39.25,40.36000061035156,40.36000061035156,679351,0.0,0.0
2016-04-12 00:00:00-04:00,40.349998474121094,42.25,40.09000015258789,42.16999816894531,42.16999816894531,796837,0.0,0.0
2016-04-13 00:00:00-04:00,41.630001068115234,42.41999816894531,41.2400016784668,41.7599983215332,41.7599983215332,730437,0.0,0.0
2016-04-14 00:00:00-04:00,41.540000915527344,42.15999984741211,40.84000015258789,41.5,41.5,488614,0.0,0.0
2016-04-15 00:00:00-04:00,41.43000030517578,41.72999954223633,39.97999954223633,40.36000061035156,40.36000061035156,520146,0.0,0.0
2016-04-18 00:00:00-04:00,38.75,40.2400016784668,37.61000061035156,39.779998779296875,39.779998779296875,342463,0.0,0.0
2016-04-19 00:00:00-04:00,40.040000915527344,41.529998779296875,39.58000183105469,41.08000183105469,41.08000183105469,101734,0.0,0.0
2016-04-20 00:00:00-04:00,40.79999923706055,42.90999984741211,39.849998474121094,42.630001068115234,42.630001068115234,796240,0.0,0.0
2016-04-21 00:00:00-04:00,43.970001220703125,44.4900016784668,43.04999923706055,43.18000030517578,43.18000030517578,671103,0.0,0.0
2016-04-22 00:00:00-04:00,43.41999816894531,44.45000076293945,43.11000061035156,43.72999954223633,43.72999954223633,575107,0.0,0.0
2016-04-25 00:00:00-04:00,43.75,44.040000915527344,42.58000183105469,42.63999938964844,42.63999938964844,606383,0.0,0.0
2016-04-26 00:00:00-04:00,42.959999084472656,44.83000183105469,42.5,44.040000915527344,44.040000915527344,564392,0.0,0.0
2016-04-27 00:00:00-04:00,44.63999938964844,45.619998931884766,43.77000045776367,45.33000183105469,45.33000183105469,648028,0.0,0.0
2016-04-28 00:00:00-04:00,45.29999923706055,46.13999938964844,44.939998626708984,46.029998779296875,46.029998779296875,487412,0.0,0.0
2016-04-29 00:00:00-04:00,45.900001525878906,46.779998779296875,45.2400016784668,45.91999816894531,45.91999816894531,598439,0.0,0.0
2016-05-02 00:00:00-04:00,45.900001525878906,46.150001525878906,44.540000915527344,44.779998779296875,44.779998779296875,464027,0.0,0.0
2016-05-03 00:00:00-04:00,44.91999816894531,45.349998474121094,43.31999969482422,43.650001525878906,43.650001525878906,625551,0.0,0.0
2016-05-04 00:00:00-04:00,43.849998474121094,44.880001068115234,43.220001220703125,43.779998779296875,43.779998779296875,711125,0.0,0.0
2016-05-05 00:00:00-04:00,44.040000915527344,46.06999969482422,43.959999084472656,44.31999969482422,44.31999969482422,746159,0.0,0.0
2016-05-06 00:00:00-04:00,44.52000045776367,45.34000015258789,43.540000915527344,44.65999984741211,44.65999984741211,695306,0.0,0.0
2016-05-09 00:00:00-04:00,45.0,45.939998626708984,43.2400016784668,43.439998626708984,43.439998626708984,767568,0.0,0.0
2016-05-10 00:00:00-04:00,43.25,44.790000915527344,43.029998779296875,44.65999984741211,44.65999984741211,709415,0.0,0.0
2016-05-11 00:00:00-04:00,44.599998474121094,46.36000061035156,43.959999084472656,46.22999954223633,46.22999954223633,869957,0.0,0.0
2016-05-12 00:00:00-04:00,46.0,47.02000045776367,45.61000061035156,46.70000076293945,46.70000076293945,715102,0.0,0.0
2016-05-13 00:00:00-04:00,46.40999984741211,46.4900016784668,45.75,46.209999084472656,46.209999084472656,519363,0.0,0.0
2016-05-16 00:00:00-04:00,46.279998779296875,47.97999954223633,46.150001525878906,47.720001220703125,47.720001220703125,550863,0.0,0.0
2016-05-17 00:00:00-04:00,47.900001525878906,48.7599983215332,47.529998779296875,48.310001373291016,48.310001373291016,470440,0.0,0.0
2016-05-18 00:00:00-04:00,48.529998779296875,48.95000076293945,47.75,48.189998626708984,48.189998626708984,343184,0.0,0.0
2016-05-19 00:00:00-04:00,47.869998931884766,48.279998779296875,46.72999954223633,48.15999984741211,48.15999984741211,108816,0.0,0.0
2016-05-20 00:00:00-04:00,48.20000076293945,48.790000915527344,47.439998626708984,47.75,47.75,538047,0.0,0.0
2016-05-23 00:00:00-04:00,48.459999084472656,48.5,47.400001525878906,48.08000183105469,48.08000183105469,475453,0.0,0.0
2016-05-24 00:00:00-04:00,48.08000183105469,49.27000045776367,47.63999938964844,48.619998931884766,48.619998931884766,475965,0.0,0.0
2016-05-25 00:00:00-04:00,49.09000015258789,49.75,48.650001525878906,49.560001373291016,49.560001373291016,550501,0.0,0.0
2016-05-26 00:00:00-04:00,49.70000076293945,50.209999084472656,49.220001220703125,49.47999954223633,49.47999954223633,488465,0.0,0.0
2016-05-27 00:00:00-04:00,49.310001373291016,49.599998474121094,48.689998626708984,49.33000183105469,49.33000183105469,406386,0.0,0.0
2016-05-31 00:00:00-04:00,49.540000915527344,50.099998474121094,48.810001373291016,49.099998474121094,49.099998474121094,476988,0.0,0.0
2016-06-01 00:00:00-04:00,48.81999969482422,49.25,47.75,49.0099983215332,49.0099983215332,568839,0.0,0.0
2016-06-02 00:00:00-04:00,48.900001525878906,49.470001220703125,47.970001220703125,49.16999816894531,49.16999816894531,564846,0.0,0.0
2016-06-03 00:00:00-04:00,49.040000915527344,49.40999984741211,48.33000183105469,48.619998931884766,48.619998931884766,481034,0.0,0.0
2016-06-06 00:00:00-04:00,48.880001068115234,49.900001525878906,48.709999084472656,49.689998626708984,49.689998626708984,450472,0.0,0.0
2016-06-07 00:00:00-04:00,49.709999084472656,50.529998779296875,49.439998626708984,50.36000061035156,50.36000061035156,542254,0.0,0.0
2016-06-08 00:00:00-04:00,50.40999984741211,51.619998931884766,50.31999969482422,51.22999954223633,51.22999954223633,656416,0.0,0.0
2016-06-09 00:00:00-04:00,51.45000076293945,51.66999816894531,50.22999954223633,50.560001373291016,50.560001373291016,560723,0.0,0.0
2016-06-10 00:00:00-04:00,50.470001220703125,50.72999954223633,48.79999923706055,49.06999969482422,49.06999969482422,596119,0.0,0.0
2016-06-13 00:00:00-04:00,48.849998474121094,49.279998779296875,48.15999984741211,48.880001068115234,48.880001068115234,506036,0.0,0.0
2016-06-14 00:00:00-04:00,48.52000045776367,48.689998626708984,47.84000015258789,48.4900016784668,48.4900016784668,456144,0.0,0.0
2016-06-15 00:00:00-04:00,47.900001525878906,48.720001220703125,47.279998779296875,48.0099983215332,48.0099983215332,527870,0.0,0.0
2016-06-16 00:00:00-04:00,47.45000076293945,47.75,45.90999984741211,46.209999084472656,46.209999084472656,507910,0.0,0.0
2016-06-17 00:00:00-04:00,45.9900016784668,48.290000915527344,45.83000183105469,47.97999954223633,47.97999954223633,226653,0.0,0.0
2016-06-20 00:00:00-04:00,48.290000915527344,49.41999816894531,48.13999938964844,49.369998931884766,49.369998931884766,98293,0.0,0.0
2016-06-21 00:00:00-04:00,49.13999938964844,49.31999969482422,48.15999984741211,48.849998474121094,48.849998474121094,475407,0.0,0.0
2016-06-22 00:00:00-04:00,50.220001220703125,50.540000915527344,48.400001525878906,49.130001068115234,49.130001068115234,569939,0.0,0.0
2016-06-23 00:00:00-04:00,49.08000183105469,50.22999954223633,49.08000183105469,50.11000061035156,50.11000061035156,401885,0.0,0.0
2016-06-24 00:00:00-04:00,50.29999923706055,50.45000076293945,46.70000076293945,47.63999938964844,47.63999938964844,649446,0.0,0.0
2016-06-27 00:00:00-04:00,47.810001373291016,47.959999084472656,45.83000183105469,46.33000183105469,46.33000183105469,504613,0.0,0.0
2016-06-28 00:00:00-04:00,46.59000015258789,48.18000030517578,46.540000915527344,47.849998474121094,47.849998474121094,498851,0.0,0.0
2016-06-29 00:00:00-04:00,48.060001373291016,50.0,47.97999954223633,49.880001068115234,49.880001068115234,511476,0.0,0.0
2016-06-30 00:00:00-04:00,49.54999923706055,49.619998931884766,48.16999816894531,48.33000183105469,48.33000183105469,508736,0.0,0.0
2016-07-01 00:00:00-04:00,48.380001068115234,49.29999923706055,47.900001525878906,48.9900016784668,48.9900016784668,405187,0.0,0.0
2016-07-05 00:00:00-04:00,49.11000061035156,49.349998474121094,46.33000183105469,46.599998474121094,46.599998474121094,609194,0.0,0.0
2016-07-06 00:00:00-04:00,46.83000183105469,47.95000076293945,45.91999816894531,47.43000030517578,47.43000030517578,607663,0.0,0.0
2016-07-07 00:00:00-04:00,47.880001068115234,48.25,44.869998931884766,45.13999938964844,45.13999938964844,710893,0.0,0.0
2016-07-08 00:00:00-04:00,45.189998626708984,45.970001220703125,44.77000045776367,45.40999984741211,45.40999984741211,583078,0.0,0.0
2016-07-11 00:00:00-04:00,45.06999969482422,45.77000045776367,44.41999816894531,44.7599983215332,44.7599983215332,533657,0.0,0.0
2016-07-12 00:00:00-04:00,44.58000183105469,46.93000030517578,44.5099983215332,46.79999923706055,46.79999923706055,658257,0.0,0.0
2016-07-13 00:00:00-04:00,46.58000183105469,46.709999084472656,44.560001373291016,44.75,44.75,686245,0.0,0.0
2016-07-14 00:00:00-04:00,45.13999938964844,45.79999923706055,44.95000076293945,45.68000030517578,45.68000030517578,573761,0.0,0.0
2016-07-15 00:00:00-04:00,45.52000045776367,46.33000183105469,45.04999923706055,45.95000076293945,45.95000076293945,430256,0.0,0.0
2016-07-18 00:00:00-04:00,46.119998931884766,46.13999938964844,44.86000061035156,45.2400016784668,45.2400016784668,211393,0.0,0.0
2016-07-19 00:00:00-04:00,45.22999954223633,45.66999816894531,44.529998779296875,44.650001525878906,44.650001525878906,128127,0.0,0.0
2016-07-20 00:00:00-04:00,44.59000015258789,45.25,43.689998626708984,44.939998626708984,44.939998626708984,541014,0.0,0.0
2016-07-21 00:00:00-04:00,45.650001525878906,46.09000015258789,44.52000045776367,44.75,44.75,432972,0.0,0.0
2016-07-22 00:00:00-04:00,44.599998474121094,44.970001220703125,43.7400016784668,44.189998626708984,44.189998626708984,428407,0.0,0.0
2016-07-25 00:00:00-04:00,44.20000076293945,44.369998931884766,42.970001220703125,43.130001068115234,43.130001068115234,389837,0.0,0.0
2016-07-26 00:00:00-04:00,43.06999969482422,43.38999938964844,42.36000061035156,42.91999816894531,42.91999816894531,461324,0.0,0.0
2016-07-27 00:00:00-04:00,42.65999984741211,43.20000076293945,41.68000030517578,41.91999816894531,41.91999816894531,537390,0.0,0.0
2016-07-28 00:00:00-04:00,41.93000030517578,42.220001220703125,41.040000915527344,41.13999938964844,41.13999938964844,447913,0.0,0.0
2016-07-29 00:00:00-04:00,41.119998931884766,41.66999816894531,40.56999969482422,41.599998474121094,41.599998474121094,478763,0.0,0.0
2016-08-01 00:00:00-04:00,41.349998474121094,41.880001068115234,39.81999969482422,40.060001373291016,40.060001373291016,533020,0.0,0.0
2016-08-02 00:00:00-04:00,40.08000183105469,40.90999984741211,39.2599983215332,39.5099983215332,39.5099983215332,534512,0.0,0.0
2016-08-03 00:00:00-04:00,39.70000076293945,41.20000076293945,39.189998626708984,40.83000183105469,40.83000183105469,655186,0.0,0.0
2016-08-04 00:00:00-04:00,41.15999984741211,42.08000183105469,40.43000030517578,41.93000030517578,41.93000030517578,598836,0.0,0.0
2016-08-05 00:00:00-04:00,41.84000015258789,42.099998474121094,41.060001373291016,41.79999923706055,41.79999923706055,550189,0.0,0.0
2016-08-08 00:00:00-04:00,41.9900016784668,43.38999938964844,41.810001373291016,43.02000045776367,43.02000045776367,562530,0.0,0.0
2016-08-09 00:00:00-04:00,42.83000183105469,43.52000045776367,42.470001220703125,42.77000045776367,42.77000045776367,624703,0.0,0.0
2016-08-10 00:00:00-04:00,42.7400016784668,43.38999938964844,41.41999816894531,41.709999084472656,41.709999084472656,676148,0.0,0.0
2016-08-11 00:00:00-04:00,41.47999954223633,43.86000061035156,41.099998474121094,43.4900016784668,43.4900016784668,682235,0.0,0.0
2016-08-12 00:00:00-04:00,43.459999084472656,44.779998779296875,43.310001373291016,44.4900016784668,44.4900016784668,536081,0.0,0.0
2016-08-15 00:00:00-04:00,44.7400016784668,45.93000030517578,44.380001068115234,45.7400016784668,45.7400016784668,522526,0.0,0.0
2016-08-16 00:00:00-04:00,45.59000015258789,46.72999954223633,45.34000015258789,46.58000183105469,46.58000183105469,550440,0.0,0.0
2016-08-17 00:00:00-04:00,46.369998931884766,46.95000076293945,45.84000015258789,46.790000915527344,46.790000915527344,563354,0.0,0.0
2016-08-18 00:00:00-04:00,46.900001525878906,48.380001068115234,46.630001068115234,48.220001220703125,48.220001220703125,229277,0.0,0.0
2016-08-19 00:00:00-04:00,48.33000183105469,48.75,47.93000030517578,48.52000045776367,48.52000045776367,162438,0.0,0.0
2016-08-22 00:00:00-04:00,48.400001525878906,48.400001525878906,46.75,47.04999923706055,47.04999923706055,515256,0.0,0.0
2016-08-23 00:00:00-04:00,47.38999938964844,48.31999969482422,46.59000015258789,48.099998474121094,48.099998474121094,623904,0.0,0.0
2016-08-24 00:00:00-04:00,47.59000015258789,47.7400016784668,46.45000076293945,46.77000045776367,46.77000045776367,603495,0.0,0.0
2016-08-25 00:00:00-04:00,46.79999923706055,47.459999084472656,46.41999816894531,47.33000183105469,47.33000183105469,458816,0.0,0.0
2016-08-26 00:00:00-04:00,47.369998931884766,48.459999084472656,46.939998626708984,47.63999938964844,47.63999938964844,558344,0.0,0.0
2016-08-29 00:00:00-04:00,47.220001220703125,47.279998779296875,46.619998931884766,46.97999954223633,46.97999954223633,309254,0.0,0.0
2016-08-30 00:00:00-04:00,46.97999954223633,47.4900016784668,46.209999084472656,46.349998474121094,46.349998474121094,464449,0.0,0.0
2016-08-31 00:00:00-04:00,46.2400016784668,46.40999984741211,44.5099983215332,44.70000076293945,44.70000076293945,549007,0.0,0.0
2016-09-01 00:00:00-04:00,44.849998474121094,45.08000183105469,43.0,43.15999984741211,43.15999984741211,605003,0.0,0.0
2016-09-02 00:00:00-04:00,43.54999923706055,44.66999816894531,43.15999984741211,44.439998626708984,44.439998626708984,576915,0.0,0.0
2016-09-06 00:00:00-04:00,44.150001525878906,46.529998779296875,43.84000015258789,44.83000183105469,44.83000183105469,932145,0.0,0.0
2016-09-07 00:00:00-04:00,44.849998474121094,46.16999816894531,44.54999923706055,45.5,45.5,572884,0.0,0.0
2016-09-08 00:00:00-04:00,46.119998931884766,47.75,45.77000045776367,47.619998931884766,47.619998931884766,761943,0.0,0.0
2016-09-09 00:00:00-04:00,47.36000061035156,47.36000061035156,45.560001373291016,45.880001068115234,45.880001068115234,688191,0.0,0.0
2016-09-12 00:00:00-04:00,45.56999969482422,46.5099983215332,44.720001220703125,46.290000915527344,46.290000915527344,745016,0.0,0.0
2016-09-13 00:00:00-04:00,46.060001373291016,46.130001068115234,44.77000045776367,44.900001525878906,44.900001525878906,657775,0.0,0.0
2016-09-14 00:00:00-04:00,45.0,45.33000183105469,43.41999816894531,43.58000183105469,43.58000183105469,705861,0.0,0.0
2016-09-15 00:00:00-04:00,43.70000076293945,44.34000015258789,43.2599983215332,43.90999984741211,43.90999984741211,537185,0.0,0.0
2016-09-16 00:00:00-04:00,43.709999084472656,43.75,42.7400016784668,43.029998779296875,43.029998779296875,231191,0.0,0.0
2016-09-19 00:00:00-04:00,43.18000030517578,44.150001525878906,43.119998931884766,43.29999923706055,43.29999923706055,129857,0.0,0.0
2016-09-20 00:00:00-04:00,43.130001068115234,44.04999923706055,42.54999923706055,43.439998626708984,43.439998626708984,694130,0.0,0.0
2016-09-21 00:00:00-04:00,44.5,45.650001525878906,44.5,45.34000015258789,45.34000015258789,585987,0.0,0.0
2016-09-22 00:00:00-04:00,45.619998931884766,46.52000045776367,45.52000045776367,46.31999969482422,46.31999969482422,521680,0.0,0.0
2016-09-23 00:00:00-04:00,46.06999969482422,46.54999923706055,44.220001220703125,44.47999954223633,44.47999954223633,718395,0.0,0.0
2016-09-26 00:00:00-04:00,44.619998931884766,46.20000076293945,44.43000030517578,45.93000030517578,45.93000030517578,527119,0.0,0.0
2016-09-27 00:00:00-04:00,45.619998931884766,45.959999084472656,44.189998626708984,44.66999816894531,44.66999816894531,630757,0.0,0.0
2016-09-28 00:00:00-04:00,44.959999084472656,47.45000076293945,44.349998474121094,47.04999923706055,47.04999923706055,1008434,0.0,0.0
2016-09-29 00:00:00-04:00,47.20000076293945,48.31999969482422,46.599998474121094,47.83000183105469,47.83000183105469,702649,0.0,0.0
2016-09-30 00:00:00-04:00,47.7599983215332,48.29999923706055,47.040000915527344,48.2400016784668,48.2400016784668,496515,0.0,0.0
2016-10-03 00:00:00-04:00,48.040000915527344,49.02000045776367,47.779998779296875,48.810001373291016,48.810001373291016,458021,0.0,0.0
2016-10-04 00:00:00-04:00,48.650001525878906,49.2599983215332,48.2599983215332,48.689998626708984,48.689998626708984,513710,0.0,0.0
2016-10-05 00:00:00-04:00,49.2599983215332,49.970001220703125,49.099998474121094,49.83000183105469,49.83000183105469,520070,0.0,0.0
2016-10-06 00:00:00-04:00,49.650001525878906,50.630001068115234,49.33000183105469,50.439998626708984,50.439998626708984,547915,0.0,0.0
2016-10-07 00:00:00-04:00,50.59000015258789,50.7400016784668,49.400001525878906,49.810001373291016,49.810001373291016,618809,0.0,0.0
2016-10-11 00:00:00-04:00,51.099998474121094,51.540000915527344,50.38999938964844,50.790000915527344,50.790000915527344,765608,0.0,0.0
2016-10-12 00:00:00-04:00,50.84000015258789,51.16999816894531,49.88999938964844,50.18000030517578,50.18000030517578,533884,0.0,0.0
2016-10-13 00:00:00-04:00,50.0,50.59000015258789,49.36000061035156,50.439998626708984,50.439998626708984,740676,0.0,0.0
2016-10-14 00:00:00-04:00,50.58000183105469,51.13999938964844,49.900001525878906,50.349998474121094,50.349998474121094,519431,0.0,0.0
2016-10-17 00:00:00-04:00,50.22999954223633,50.58000183105469,49.470001220703125,49.939998626708984,49.939998626708984,418723,0.0,0.0
2016-10-18 00:00:00-04:00,50.040000915527344,50.779998779296875,49.7599983215332,50.290000915527344,50.290000915527344,192803,0.0,0.0
2016-10-19 00:00:00-04:00,50.77000045776367,51.93000030517578,50.689998626708984,51.599998474121094,51.599998474121094,132427,0.0,0.0
2016-10-20 00:00:00-04:00,51.400001525878906,51.58000183105469,50.25,50.43000030517578,50.43000030517578,548947,0.0,0.0
2016-10-21 00:00:00-04:00,50.65999984741211,51.02000045776367,50.209999084472656,50.849998474121094,50.849998474121094,551300,0.0,0.0
2016-10-24 00:00:00-04:00,50.849998474121094,50.97999954223633,49.619998931884766,50.52000045776367,50.52000045776367,623398,0.0,0.0
2016-10-25 00:00:00-04:00,50.4900016784668,50.93000030517578,49.27000045776367,49.959999084472656,49.959999084472656,553778,0.0,0.0
2016-10-26 00:00:00-04:00,49.310001373291016,50.099998474121094,48.869998931884766,49.18000030517578,49.18000030517578,679320,0.0,0.0
2016-10-27 00:00:00-04:00,49.220001220703125,50.060001373291016,49.0,49.720001220703125,49.720001220703125,543173,0.0,0.0
2016-10-28 00:00:00-04:00,49.61000061035156,49.810001373291016,48.41999816894531,48.70000076293945,48.70000076293945,550081,0.0,0.0
2016-10-31 00:00:00-04:00,48.25,48.7400016784668,46.630001068115234,46.86000061035156,46.86000061035156,649237,0.0,0.0
2016-11-01 00:00:00-04:00,46.77000045776367,47.349998474121094,46.20000076293945,46.66999816894531,46.66999816894531,834989,0.0,0.0
2016-11-02 00:00:00-04:00,46.31999969482422,46.470001220703125,44.959999084472656,45.34000015258789,45.34000015258789,674322,0.0,0.0
2016-11-03 00:00:00-04:00,45.47999954223633,45.900001525878906,44.369998931884766,44.65999984741211,44.65999984741211,540439,0.0,0.0
2016-11-04 00:00:00-04:00,44.630001068115234,44.869998931884766,43.56999969482422,44.06999969482422,44.06999969482422,736685,0.0,0.0
2016-11-07 00:00:00-05:00,44.45000076293945,45.0099983215332,44.11000061035156,44.88999938964844,44.88999938964844,605733,0.0,0.0
2016-11-08 00:00:00-05:00,44.970001220703125,45.38999938964844,44.40999984741211,44.97999954223633,44.97999954223633,669639,0.0,0.0
2016-11-09 00:00:00-05:00,44.81999969482422,45.95000076293945,43.06999969482422,45.27000045776367,45.27000045776367,946512,0.0,0.0
2016-11-10 00:00:00-05:00,45.310001373291016,45.63999938964844,44.25,44.65999984741211,44.65999984741211,686338,0.0,0.0
2016-11-14 00:00:00-05:00,43.20000076293945,43.810001373291016,42.20000076293945,43.31999969482422,43.31999969482422,704766,0.0,0.0
2016-11-15 00:00:00-05:00,43.7599983215332,46.09000015258789,43.54999923706055,45.810001373291016,45.810001373291016,706177,0.0,0.0
2016-11-16 00:00:00-05:00,45.77000045776367,46.40999984741211,45.029998779296875,45.56999969482422,45.56999969482422,658169,0.0,0.0
2016-11-17 00:00:00-05:00,45.369998931884766,46.58000183105469,44.880001068115234,45.41999816894531,45.41999816894531,284874,0.0,0.0
2016-11-18 00:00:00-05:00,44.93000030517578,45.77000045776367,44.54999923706055,45.689998626708984,45.689998626708984,155651,0.0,0.0
2016-11-21 00:00:00-05:00,45.83000183105469,47.79999923706055,45.77000045776367,47.4900016784668,47.4900016784668,665326,0.0,0.0
2016-11-22 00:00:00-05:00,48.369998931884766,49.20000076293945,47.16999816894531,48.029998779296875,48.029998779296875,826208,0.0,0.0
2016-11-23 00:00:00-05:00,47.939998626708984,48.43000030517578,47.400001525878906,47.959999084472656,47.959999084472656,556861,0.0,0.0
2016-11-25 00:00:00-05:00,47.970001220703125,48.2599983215332,45.880001068115234,46.060001373291016,46.060001373291016,465977,0.0,0.0
2016-11-28 00:00:00-05:00,45.43000030517578,47.650001525878906,45.13999938964844,47.08000183105469,47.08000183105469,734381,0.0,0.0
2016-11-29 00:00:00-05:00,46.880001068115234,46.97999954223633,44.81999969482422,45.22999954223633,45.22999954223633,732818,0.0,0.0
2016-11-30 00:00:00-05:00,45.2400016784668,49.900001525878906,45.220001220703125,49.439998626708984,49.439998626708984,1311000,0.0,0.0
2016-12-01 00:00:00-05:00,49.06999969482422,51.79999923706055,48.97999954223633,51.060001373291016,51.060001373291016,974805,0.0,0.0
2016-12-02 00:00:00-05:00,51.0099983215332,51.72999954223633,50.18000030517578,51.68000030517578,51.68000030517578,667099,0.0,0.0
2016-12-05 00:00:00-05:00,51.459999084472656,52.41999816894531,50.93000030517578,51.790000915527344,51.790000915527344,600782,0.0,0.0
2016-12-06 00:00:00-05:00,50.970001220703125,51.599998474121094,50.279998779296875,50.93000030517578,50.93000030517578,642746,0.0,0.0
2016-12-07 00:00:00-05:00,50.93000030517578,51.20000076293945,49.720001220703125,49.77000045776367,49.77000045776367,816879,0.0,0.0
2016-12-08 00:00:00-05:00,49.880001068115234,50.97999954223633,49.61000061035156,50.84000015258789,50.84000015258789,780062,0.0,0.0
2016-12-09 00:00:00-05:00,50.91999816894531,51.65999984741211,50.86000061035156,51.5,51.5,652040,0.0,0.0
2016-12-12 00:00:00-05:00,52.58000183105469,54.5099983215332,52.18000030517578,52.83000183105469,52.83000183105469,847025,0.0,0.0
2016-12-13 00:00:00-05:00,52.5099983215332,53.40999984741211,52.349998474121094,52.97999954223633,52.97999954223633,638396,0.0,0.0
2016-12-14 00:00:00-05:00,52.45000076293945,52.779998779296875,50.66999816894531,51.040000915527344,51.040000915527344,677957,0.0,0.0
2016-12-15 00:00:00-05:00,50.790000915527344,51.47999954223633,49.95000076293945,50.900001525878906,50.900001525878906,551759,0.0,0.0
2016-12-16 00:00:00-05:00,51.099998474121094,52.08000183105469,50.5,51.900001525878906,51.900001525878906,252567,0.0,0.0
2016-12-19 00:00:00-05:00,52.150001525878906,52.52000045776367,51.5099983215332,52.119998931884766,52.119998931884766,129990,0.0,0.0
2016-12-20 00:00:00-05:00,52.11000061035156,52.70000076293945,51.849998474121094,52.22999954223633,52.22999954223633,416592,0.0,0.0
2016-12-21 00:00:00-05:00,53.560001373291016,53.790000915527344,52.31999969482422,52.4900016784668,52.4900016784668,471993,0.0,0.0
2016-12-22 00:00:00-05:00,52.52000045776367,53.189998626708984,52.08000183105469,52.95000076293945,52.95000076293945,393487,0.0,0.0
2016-12-23 00:00:00-05:00,52.68000030517578,53.279998779296875,52.2599983215332,53.02000045776367,53.02000045776367,285166,0.0,0.0
2016-12-27 00:00:00-05:00,53.290000915527344,54.099998474121094,53.029998779296875,53.900001525878906,53.900001525878906,277306,0.0,0.0
2016-12-28 00:00:00-05:00,53.93000030517578,54.369998931884766,53.560001373291016,54.060001373291016,54.060001373291016,322535,0.0,0.0
2016-12-29 00:00:00-05:00,53.65999984741211,54.209999084472656,53.459999084472656,53.77000045776367,53.77000045776367,360194,0.0,0.0
2016-12-30 00:00:00-05:00,53.869998931884766,54.09000015258789,53.40999984741211,53.720001220703125,53.720001220703125,271094,0.0,0.0
2017-01-03 00:00:00-05:00,54.20000076293945,55.2400016784668,52.11000061035156,52.33000183105469,52.33000183105469,727793,0.0,0.0
2017-01-04 00:00:00-05:00,52.4900016784668,53.43000030517578,52.150001525878906,53.2599983215332,53.2599983215332,512641,0.0,0.0
2017-01-05 00:00:00-05:00,53.38999938964844,54.119998931884766,52.790000915527344,53.7599983215332,53.7599983215332,517362,0.0,0.0
2017-01-06 00:00:00-05:00,53.72999954223633,54.31999969482422,53.31999969482422,53.9900016784668,53.9900016784668,528333,0.0,0.0
2017-01-09 00:00:00-05:00,53.75,53.83000183105469,51.7599983215332,51.959999084472656,51.959999084472656,564893,0.0,0.0
2017-01-10 00:00:00-05:00,51.83000183105469,52.369998931884766,50.709999084472656,50.81999969482422,50.81999969482422,632573,0.0,0.0
2017-01-11 00:00:00-05:00,50.810001373291016,52.779998779296875,50.75,52.25,52.25,815846,0.0,0.0
2017-01-12 00:00:00-05:00,52.369998931884766,53.5,52.119998931884766,53.0099983215332,53.0099983215332,660703,0.0,0.0
2017-01-13 00:00:00-05:00,53.04999923706055,53.16999816894531,52.27000045776367,52.369998931884766,52.369998931884766,477986,0.0,0.0
2017-01-17 00:00:00-05:00,52.54999923706055,53.52000045776367,52.119998931884766,52.47999954223633,52.47999954223633,606023,0.0,0.0
2017-01-18 00:00:00-05:00,52.52000045776367,52.790000915527344,50.90999984741211,51.08000183105469,51.08000183105469,236238,0.0,0.0
2017-01-19 00:00:00-05:00,51.38999938964844,51.869998931884766,51.02000045776367,51.369998931884766,51.369998931884766,122593,0.0,0.0
2017-01-20 00:00:00-05:00,51.45000076293945,52.900001525878906,51.38999938964844,52.41999816894531,52.41999816894531,567231,0.0,0.0
2017-01-23 00:00:00-05:00,53.33000183105469,53.470001220703125,52.209999084472656,52.75,52.75,455333,0.0,0.0
2017-01-24 00:00:00-05:00,52.86000061035156,53.560001373291016,52.66999816894531,53.18000030517578,53.18000030517578,520285,0.0,0.0
2017-01-25 00:00:00-05:00,52.95000076293945,53.470001220703125,52.560001373291016,52.75,52.75,589709,0.0,0.0
2017-01-26 00:00:00-05:00,52.959999084472656,54.060001373291016,52.790000915527344,53.779998779296875,53.779998779296875,578065,0.0,0.0
2017-01-27 00:00:00-05:00,53.7400016784668,54.08000183105469,52.58000183105469,53.16999816894531,53.16999816894531,495556,0.0,0.0
2017-01-30 00:00:00-05:00,53.150001525878906,53.459999084472656,52.40999984741211,52.630001068115234,52.630001068115234,486309,0.0,0.0
2017-01-31 00:00:00-05:00,52.599998474121094,53.560001373291016,52.2400016784668,52.810001373291016,52.810001373291016,586676,0.0,0.0
2017-02-01 00:00:00-05:00,52.7599983215332,53.90999984741211,52.63999938964844,53.880001068115234,53.880001068115234,577243,0.0,0.0
2017-02-02 00:00:00-05:00,53.56999969482422,54.34000015258789,53.349998474121094,53.540000915527344,53.540000915527344,492553,0.0,0.0
2017-02-03 00:00:00-05:00,53.68000030517578,54.220001220703125,53.400001525878906,53.83000183105469,53.83000183105469,462616,0.0,0.0
2017-02-06 00:00:00-05:00,53.810001373291016,54.130001068115234,52.90999984741211,53.0099983215332,53.0099983215332,425085,0.0,0.0
2017-02-07 00:00:00-05:00,53.13999938964844,53.2400016784668,51.630001068115234,52.16999816894531,52.16999816894531,624057,0.0,0.0
2017-02-08 00:00:00-05:00,51.63999938964844,52.66999816894531,51.220001220703125,52.34000015258789,52.34000015258789,767379,0.0,0.0
2017-02-09 00:00:00-05:00,52.369998931884766,53.209999084472656,52.369998931884766,53.0,53.0,610196,0.0,0.0
2017-02-10 00:00:00-05:00,53.150001525878906,54.130001068115234,52.900001525878906,53.86000061035156,53.86000061035156,596449,0.0,0.0
2017-02-13 00:00:00-05:00,53.79999923706055,53.95000076293945,52.77000045776367,52.93000030517578,52.93000030517578,586034,0.0,0.0
2017-02-14 00:00:00-05:00,52.90999984741211,53.720001220703125,52.86000061035156,53.20000076293945,53.20000076293945,493022,0.0,0.0
2017-02-15 00:00:00-05:00,53.0,53.5099983215332,52.72999954223633,53.11000061035156,53.11000061035156,463638,0.0,0.0
2017-02-16 00:00:00-05:00,53.0099983215332,53.59000015258789,52.68000030517578,53.36000061035156,53.36000061035156,343363,0.0,0.0
2017-02-17 00:00:00-05:00,53.470001220703125,53.52000045776367,52.880001068115234,53.400001525878906,53.400001525878906,195352,0.0,0.0
2017-02-21 00:00:00-05:00,53.47999954223633,54.68000030517578,53.349998474121094,54.060001373291016,54.060001373291016,665310,0.0,0.0
2017-02-22 00:00:00-05:00,54.2599983215332,54.599998474121094,53.349998474121094,53.59000015258789,53.59000015258789,499480,0.0,0.0
2017-02-23 00:00:00-05:00,53.90999984741211,54.939998626708984,53.869998931884766,54.45000076293945,54.45000076293945,529880,0.0,0.0
2017-02-24 00:00:00-05:00,54.33000183105469,54.5099983215332,53.7599983215332,53.9900016784668,53.9900016784668,395258,0.0,0.0
2017-02-27 00:00:00-05:00,54.02000045776367,54.61000061035156,53.939998626708984,54.04999923706055,54.04999923706055,394380,0.0,0.0
2017-02-28 00:00:00-05:00,54.040000915527344,54.22999954223633,53.18000030517578,54.0099983215332,54.0099983215332,593909,0.0,0.0
2017-03-01 00:00:00-05:00,53.95000076293945,54.439998626708984,53.630001068115234,53.83000183105469,53.83000183105469,491289,0.0,0.0
2017-03-02 00:00:00-05:00,53.689998626708984,53.79999923706055,52.540000915527344,52.61000061035156,52.61000061035156,638390,0.0,0.0
2017-03-03 00:00:00-05:00,52.58000183105469,53.38999938964844,52.54999923706055,53.33000183105469,53.33000183105469,436360,0.0,0.0
2017-03-06 00:00:00-05:00,53.189998626708984,53.560001373291016,52.7599983215332,53.20000076293945,53.20000076293945,503692,0.0,0.0
2017-03-07 00:00:00-05:00,53.16999816894531,53.79999923706055,52.709999084472656,53.13999938964844,53.13999938964844,494677,0.0,0.0
2017-03-08 00:00:00-05:00,52.790000915527344,52.91999816894531,50.04999923706055,50.279998779296875,50.279998779296875,963392,0.0,0.0
2017-03-09 00:00:00-05:00,50.220001220703125,50.84000015258789,48.59000015258789,49.279998779296875,49.279998779296875,1073506,0.0,0.0
2017-03-10 00:00:00-05:00,49.61000061035156,50.11000061035156,48.310001373291016,48.4900016784668,48.4900016784668,796960,0.0,0.0
2017-03-13 00:00:00-04:00,48.45000076293945,48.68000030517578,47.900001525878906,48.400001525878906,48.400001525878906,601362,0.0,0.0
2017-03-14 00:00:00-04:00,48.45000076293945,48.790000915527344,47.09000015258789,47.720001220703125,47.720001220703125,857711,0.0,0.0
2017-03-15 00:00:00-04:00,48.7599983215332,49.040000915527344,48.15999984741211,48.86000061035156,48.86000061035156,655788,0.0,0.0
2017-03-16 00:00:00-04:00,49.0099983215332,49.619998931884766,48.45000076293945,48.75,48.75,516853,0.0,0.0
2017-03-17 00:00:00-04:00,48.790000915527344,49.20000076293945,48.599998474121094,48.779998779296875,48.779998779296875,172340,0.0,0.0
2017-03-20 00:00:00-04:00,48.70000076293945,48.7400016784668,47.84000015258789,48.220001220703125,48.220001220703125,142258,0.0,0.0
2017-03-21 00:00:00-04:00,47.93000030517578,48.72999954223633,47.22999954223633,47.34000015258789,47.34000015258789,628119,0.0,0.0
2017-03-22 00:00:00-04:00,48.15999984741211,48.31999969482422,47.0099983215332,48.040000915527344,48.040000915527344,680849,0.0,0.0
2017-03-23 00:00:00-04:00,48.150001525878906,48.47999954223633,47.58000183105469,47.70000076293945,47.70000076293945,499878,0.0,0.0
2017-03-24 00:00:00-04:00,47.66999816894531,48.20000076293945,47.540000915527344,47.970001220703125,47.970001220703125,421027,0.0,0.0
2017-03-27 00:00:00-04:00,48.119998931884766,48.279998779296875,47.08000183105469,47.72999954223633,47.72999954223633,466176,0.0,0.0
2017-03-28 00:00:00-04:00,47.88999938964844,48.7400016784668,47.79999923706055,48.369998931884766,48.369998931884766,502377,0.0,0.0
2017-03-29 00:00:00-04:00,48.470001220703125,49.630001068115234,48.380001068115234,49.5099983215332,49.5099983215332,548615,0.0,0.0
2017-03-30 00:00:00-04:00,49.599998474121094,50.470001220703125,49.27000045776367,50.349998474121094,50.349998474121094,580668,0.0,0.0
2017-03-31 00:00:00-04:00,50.31999969482422,50.849998474121094,49.900001525878906,50.599998474121094,50.599998474121094,527607,0.0,0.0
2017-04-03 00:00:00-04:00,50.689998626708984,50.83000183105469,50.119998931884766,50.2400016784668,50.2400016784668,440724,0.0,0.0
2017-04-04 00:00:00-04:00,50.2400016784668,51.29999923706055,49.880001068115234,51.029998779296875,51.029998779296875,532054,0.0,0.0
2017-04-05 00:00:00-04:00,51.18000030517578,51.880001068115234,50.7400016784668,51.150001525878906,51.150001525878906,651398,0.0,0.0
2017-04-06 00:00:00-04:00,50.79999923706055,51.81999969482422,50.77000045776367,51.70000076293945,51.70000076293945,473019,0.0,0.0
2017-04-07 00:00:00-04:00,51.70000076293945,52.939998626708984,51.4900016784668,52.2400016784668,52.2400016784668,796437,0.0,0.0
2017-04-10 00:00:00-04:00,52.310001373291016,53.18000030517578,52.290000915527344,53.08000183105469,53.08000183105469,565439,0.0,0.0
2017-04-11 00:00:00-04:00,53.130001068115234,53.45000076293945,52.70000076293945,53.400001525878906,53.400001525878906,598003,0.0,0.0
2017-04-12 00:00:00-04:00,53.400001525878906,53.7599983215332,52.709999084472656,53.11000061035156,53.11000061035156,629805,0.0,0.0
2017-04-13 00:00:00-04:00,52.849998474121094,53.38999938964844,52.81999969482422,53.18000030517578,53.18000030517578,480835,0.0,0.0
2017-04-17 00:00:00-04:00,52.970001220703125,53.209999084472656,52.54999923706055,52.650001525878906,52.650001525878906,326340,0.0,0.0
2017-04-18 00:00:00-04:00,52.75,52.849998474121094,52.099998474121094,52.40999984741211,52.40999984741211,202043,0.0,0.0
2017-04-19 00:00:00-04:00,52.36000061035156,52.650001525878906,50.09000015258789,50.439998626708984,50.439998626708984,133173,0.0,0.0
2017-04-20 00:00:00-04:00,50.630001068115234,50.970001220703125,50.18000030517578,50.27000045776367,50.27000045776367,606263,0.0,0.0
2017-04-21 00:00:00-04:00,50.709999084472656,50.93000030517578,49.20000076293945,49.619998931884766,49.619998931884766,687474,0.0,0.0
2017-04-24 00:00:00-04:00,49.68000030517578,50.220001220703125,49.029998779296875,49.22999954223633,49.22999954223633,517897,0.0,0.0
2017-04-25 00:00:00-04:00,49.220001220703125,49.83000183105469,48.869998931884766,49.560001373291016,49.560001373291016,587240,0.0,0.0
2017-04-26 00:00:00-04:00,49.36000061035156,50.20000076293945,48.939998626708984,49.619998931884766,49.619998931884766,655717,0.0,0.0
2017-04-27 00:00:00-04:00,49.220001220703125,49.43000030517578,48.20000076293945,48.970001220703125,48.970001220703125,771189,0.0,0.0
2017-04-28 00:00:00-04:00,49.27000045776367,49.7599983215332,48.79999923706055,49.33000183105469,49.33000183105469,633992,0.0,0.0
2017-05-01 00:00:00-04:00,49.16999816894531,49.31999969482422,48.59000015258789,48.84000015258789,48.84000015258789,364386,0.0,0.0
2017-05-02 00:00:00-04:00,48.779998779296875,49.279998779296875,47.349998474121094,47.65999984741211,47.65999984741211,702375,0.0,0.0
2017-05-03 00:00:00-04:00,48.119998931884766,48.22999954223633,47.29999923706055,47.81999969482422,47.81999969482422,691319,0.0,0.0
2017-05-04 00:00:00-04:00,47.599998474121094,47.75,45.290000915527344,45.52000045776367,45.52000045776367,943959,0.0,0.0
2017-05-05 00:00:00-04:00,45.5099983215332,46.68000030517578,43.7599983215332,46.220001220703125,46.220001220703125,1021610,0.0,0.0
2017-05-08 00:00:00-04:00,46.349998474121094,46.97999954223633,45.72999954223633,46.43000030517578,46.43000030517578,785055,0.0,0.0
2017-05-09 00:00:00-04:00,46.4900016784668,46.779998779296875,45.529998779296875,45.880001068115234,45.880001068115234,701944,0.0,0.0
2017-05-10 00:00:00-04:00,46.18000030517578,47.779998779296875,46.0099983215332,47.33000183105469,47.33000183105469,819796,0.0,0.0
2017-05-11 00:00:00-04:00,47.38999938964844,48.220001220703125,47.34000015258789,47.83000183105469,47.83000183105469,661783,0.0,0.0
2017-05-12 00:00:00-04:00,47.810001373291016,48.06999969482422,47.349998474121094,47.84000015258789,47.84000015258789,537490,0.0,0.0
2017-05-15 00:00:00-04:00,47.849998474121094,49.65999984741211,47.75,48.849998474121094,48.849998474121094,687153,0.0,0.0
2017-05-16 00:00:00-04:00,48.81999969482422,49.380001068115234,48.16999816894531,48.65999984741211,48.65999984741211,589212,0.0,0.0
2017-05-17 00:00:00-04:00,48.22999954223633,49.5,48.029998779296875,49.06999969482422,49.06999969482422,650107,0.0,0.0
2017-05-18 00:00:00-04:00,48.93000030517578,49.599998474121094,48.04999923706055,49.349998474121094,49.349998474121094,242754,0.0,0.0
2017-05-19 00:00:00-04:00,49.279998779296875,50.529998779296875,49.279998779296875,50.33000183105469,50.33000183105469,146452,0.0,0.0
2017-05-22 00:00:00-04:00,50.599998474121094,51.060001373291016,50.439998626708984,50.72999954223633,50.72999954223633,564310,0.0,0.0
2017-05-23 00:00:00-04:00,51.040000915527344,51.790000915527344,50.56999969482422,51.470001220703125,51.470001220703125,584139,0.0,0.0
2017-05-24 00:00:00-04:00,51.439998626708984,51.880001068115234,51.029998779296875,51.36000061035156,51.36000061035156,736341,0.0,0.0
2017-05-25 00:00:00-04:00,51.25,52.0,48.45000076293945,48.900001525878906,48.900001525878906,1147389,0.0,0.0
2017-05-26 00:00:00-04:00,48.75,49.939998626708984,48.18000030517578,49.79999923706055,49.79999923706055,763920,0.0,0.0
2017-05-30 00:00:00-04:00,49.93000030517578,50.279998779296875,49.029998779296875,49.65999984741211,49.65999984741211,663486,0.0,0.0
2017-05-31 00:00:00-04:00,49.650001525878906,49.709999084472656,47.72999954223633,48.31999969482422,48.31999969482422,779144,0.0,0.0
2017-06-01 00:00:00-04:00,48.630001068115234,49.16999816894531,47.900001525878906,48.36000061035156,48.36000061035156,774478,0.0,0.0
2017-06-02 00:00:00-04:00,48.040000915527344,48.189998626708984,46.7400016784668,47.65999984741211,47.65999984741211,802662,0.0,0.0
2017-06-05 00:00:00-04:00,47.709999084472656,48.41999816894531,46.86000061035156,47.400001525878906,47.400001525878906,710199,0.0,0.0
2017-06-06 00:00:00-04:00,47.400001525878906,48.400001525878906,46.939998626708984,48.189998626708984,48.189998626708984,825056,0.0,0.0
2017-06-07 00:00:00-04:00,47.97999954223633,48.22999954223633,45.650001525878906,45.720001220703125,45.720001220703125,1182327,0.0,0.0
2017-06-08 00:00:00-04:00,45.849998474121094,46.18000030517578,45.20000076293945,45.63999938964844,45.63999938964844,927695,0.0,0.0
2017-06-09 00:00:00-04:00,45.709999084472656,46.18000030517578,45.27000045776367,45.83000183105469,45.83000183105469,735933,0.0,0.0
2017-06-12 00:00:00-04:00,45.79999923706055,46.709999084472656,45.65999984741211,46.08000183105469,46.08000183105469,666765,0.0,0.0
2017-06-13 00:00:00-04:00,46.0099983215332,46.56999969482422,45.560001373291016,46.459999084472656,46.459999084472656,783320,0.0,0.0
2017-06-14 00:00:00-04:00,45.939998626708984,46.4900016784668,44.540000915527344,44.72999954223633,44.72999954223633,924408,0.0,0.0
2017-06-15 00:00:00-04:00,44.689998626708984,44.810001373291016,44.220001220703125,44.459999084472656,44.459999084472656,500938,0.0,0.0
2017-06-16 00:00:00-04:00,44.25,44.939998626708984,44.2400016784668,44.7400016784668,44.7400016784668,191824,0.0,0.0
2017-06-19 00:00:00-04:00,44.68000030517578,45.060001373291016,44.04999923706055,44.20000076293945,44.20000076293945,123943,0.0,0.0
2017-06-20 00:00:00-04:00,44.11000061035156,44.400001525878906,42.75,43.22999954223633,43.22999954223633,894104,0.0,0.0
2017-06-21 00:00:00-04:00,43.380001068115234,44.20000076293945,42.04999923706055,42.529998779296875,42.529998779296875,1071747,0.0,0.0
2017-06-22 00:00:00-04:00,42.54999923706055,43.31999969482422,42.2599983215332,42.7400016784668,42.7400016784668,668830,0.0,0.0
2017-06-23 00:00:00-04:00,42.79999923706055,43.20000076293945,42.529998779296875,43.0099983215332,43.0099983215332,690906,0.0,0.0
2017-06-26 00:00:00-04:00,43.15999984741211,43.650001525878906,42.630001068115234,43.380001068115234,43.380001068115234,661354,0.0,0.0
2017-06-27 00:00:00-04:00,43.4900016784668,44.439998626708984,43.31999969482422,44.2400016784668,44.2400016784668,759115,0.0,0.0
2017-06-28 00:00:00-04:00,43.70000076293945,44.900001525878906,43.66999816894531,44.7400016784668,44.7400016784668,753375,0.0,0.0
2017-06-29 00:00:00-04:00,44.88999938964844,45.45000076293945,44.650001525878906,44.93000030517578,44.93000030517578,768946,0.0,0.0
2017-06-30 00:00:00-04:00,44.88999938964844,46.349998474121094,44.880001068115234,46.040000915527344,46.040000915527344,677408,0.0,0.0
2017-07-03 00:00:00-04:00,46.279998779296875,47.099998474121094,45.91999816894531,47.06999969482422,47.06999969482422,517621,0.0,0.0
2017-07-05 00:00:00-04:00,47.040000915527344,47.31999969482422,44.5099983215332,45.130001068115234,45.130001068115234,1173581,0.0,0.0
2017-07-06 00:00:00-04:00,45.650001525878906,46.529998779296875,45.18000030517578,45.52000045776367,45.52000045776367,969676,0.0,0.0
2017-07-07 00:00:00-04:00,45.349998474121094,45.41999816894531,43.779998779296875,44.22999954223633,44.22999954223633,975914,0.0,0.0
2017-07-10 00:00:00-04:00,44.349998474121094,44.84000015258789,43.650001525878906,44.400001525878906,44.400001525878906,848570,0.0,0.0
2017-07-11 00:00:00-04:00,44.58000183105469,45.810001373291016,43.83000183105469,45.040000915527344,45.040000915527344,1010691,0.0,0.0
2017-07-12 00:00:00-04:00,45.7400016784668,46.47999954223633,45.11000061035156,45.4900016784668,45.4900016784668,963505,0.0,0.0
2017-07-13 00:00:00-04:00,45.439998626708984,46.279998779296875,44.9900016784668,46.08000183105469,46.08000183105469,748971,0.0,0.0
2017-07-14 00:00:00-04:00,46.08000183105469,46.7400016784668,45.79999923706055,46.540000915527344,46.540000915527344,742895,0.0,0.0
2017-07-17 00:00:00-04:00,46.68000030517578,46.880001068115234,45.88999938964844,46.02000045776367,46.02000045776367,560633,0.0,0.0
2017-07-18 00:00:00-04:00,45.9900016784668,46.91999816894531,45.810001373291016,46.400001525878906,46.400001525878906,208420,0.0,0.0
2017-07-19 00:00:00-04:00,46.25,47.2599983215332,46.13999938964844,47.119998931884766,47.119998931884766,140677,0.0,0.0
2017-07-20 00:00:00-04:00,47.09000015258789,47.54999923706055,46.65999984741211,46.790000915527344,46.790000915527344,720621,0.0,0.0
2017-07-21 00:00:00-04:00,46.90999984741211,47.209999084472656,45.540000915527344,45.77000045776367,45.77000045776367,769438,0.0,0.0
2017-07-24 00:00:00-04:00,45.619998931884766,46.529998779296875,45.400001525878906,46.34000015258789,46.34000015258789,707910,0.0,0.0
2017-07-25 00:00:00-04:00,46.459999084472656,48.65999984741211,46.380001068115234,47.88999938964844,47.88999938964844,885700,0.0,0.0
2017-07-26 00:00:00-04:00,48.5099983215332,48.869998931884766,47.86000061035156,48.75,48.75,887864,0.0,0.0
2017-07-27 00:00:00-04:00,48.70000076293945,49.2400016784668,48.25,49.040000915527344,49.040000915527344,880757,0.0,0.0
2017-07-28 00:00:00-04:00,49.16999816894531,49.810001373291016,48.86000061035156,49.709999084472656,49.709999084472656,771225,0.0,0.0
2017-07-31 00:00:00-04:00,49.849998474121094,50.40999984741211,49.18000030517578,50.16999816894531,50.16999816894531,781539,0.0,0.0
2017-08-01 00:00:00-04:00,50.209999084472656,50.43000030517578,48.369998931884766,49.15999984741211,49.15999984741211,1008583,0.0,0.0
2017-08-02 00:00:00-04:00,48.79999923706055,49.650001525878906,48.54999923706055,49.59000015258789,49.59000015258789,847722,0.0,0.0
2017-08-03 00:00:00-04:00,49.59000015258789,49.959999084472656,48.779998779296875,49.029998779296875,49.029998779296875,837763,0.0,0.0
2017-08-04 00:00:00-04:00,48.95000076293945,49.63999938964844,48.5,49.58000183105469,49.58000183105469,745664,0.0,0.0
2017-08-07 00:00:00-04:00,49.59000015258789,49.72999954223633,48.540000915527344,49.38999938964844,49.38999938964844,831374,0.0,0.0
2017-08-08 00:00:00-04:00,49.310001373291016,49.790000915527344,48.86000061035156,49.16999816894531,49.16999816894531,924240,0.0,0.0
2017-08-09 00:00:00-04:00,49.0,49.720001220703125,48.900001525878906,49.560001373291016,49.560001373291016,858250,0.0,0.0
2017-08-10 00:00:00-04:00,49.68000030517578,50.220001220703125,48.349998474121094,48.59000015258789,48.59000015258789,1135440,0.0,0.0
2017-08-11 00:00:00-04:00,48.52000045776367,48.97999954223633,47.97999954223633,48.81999969482422,48.81999969482422,804237,0.0,0.0
2017-08-14 00:00:00-04:00,48.790000915527344,49.15999984741211,47.43000030517578,47.59000015258789,47.59000015258789,763241,0.0,0.0
2017-08-15 00:00:00-04:00,47.4900016784668,47.900001525878906,47.02000045776367,47.54999923706055,47.54999923706055,770358,0.0,0.0
2017-08-16 00:00:00-04:00,47.720001220703125,47.9900016784668,46.66999816894531,46.779998779296875,46.779998779296875,815544,0.0,0.0
2017-08-17 00:00:00-04:00,46.79999923706055,47.189998626708984,46.459999084472656,47.09000015258789,47.09000015258789,608314,0.0,0.0
2017-08-18 00:00:00-04:00,46.93000030517578,48.7400016784668,46.779998779296875,48.5099983215332,48.5099983215332,253069,0.0,0.0
2017-08-21 00:00:00-04:00,48.720001220703125,48.75,47.029998779296875,47.369998931884766,47.369998931884766,129192,0.0,0.0
2017-08-22 00:00:00-04:00,47.45000076293945,48.029998779296875,47.20000076293945,47.63999938964844,47.63999938964844,864387,0.0,0.0
2017-08-23 00:00:00-04:00,47.63999938964844,48.5,47.529998779296875,48.40999984741211,48.40999984741211,701693,0.0,0.0
2017-08-24 00:00:00-04:00,48.36000061035156,48.43000030517578,47.060001373291016,47.43000030517578,47.43000030517578,831358,0.0,0.0
2017-08-25 00:00:00-04:00,47.619998931884766,47.90999984741211,47.38999938964844,47.869998931884766,47.869998931884766,646518,0.0,0.0
2017-08-28 00:00:00-04:00,47.88999938964844,48.20000076293945,46.150001525878906,46.56999969482422,46.56999969482422,921285,0.0,0.0
2017-08-29 00:00:00-04:00,46.86000061035156,46.959999084472656,45.7599983215332,46.439998626708984,46.439998626708984,895643,0.0,0.0
2017-08-30 00:00:00-04:00,46.310001373291016,46.720001220703125,45.84000015258789,45.959999084472656,45.959999084472656,895643,0.0,0.0
2017-08-31 00:00:00-04:00,45.95000076293945,47.470001220703125,45.58000183105469,47.22999954223633,47.22999954223633,882983,0.0,0.0
2017-09-01 00:00:00-04:00,47.08000183105469,47.349998474121094,46.560001373291016,47.290000915527344,47.290000915527344,915708,0.0,0.0
2017-09-05 00:00:00-04:00,47.279998779296875,48.97999954223633,47.150001525878906,48.65999984741211,48.65999984741211,742808,0.0,0.0
2017-09-06 00:00:00-04:00,48.59000015258789,49.41999816894531,48.52000045776367,49.15999984741211,49.15999984741211,788963,0.0,0.0
2017-09-07 00:00:00-04:00,49.13999938964844,49.33000183105469,48.630001068115234,49.09000015258789,49.09000015258789,702514,0.0,0.0
2017-09-08 00:00:00-04:00,49.09000015258789,49.2599983215332,47.27000045776367,47.47999954223633,47.47999954223633,843760,0.0,0.0
2017-09-11 00:00:00-04:00,47.58000183105469,48.27000045776367,47.0,48.06999969482422,48.06999969482422,774468,0.0,0.0
2017-09-12 00:00:00-04:00,48.119998931884766,48.439998626708984,47.72999954223633,48.22999954223633,48.22999954223633,676040,0.0,0.0
2017-09-13 00:00:00-04:00,48.34000015258789,49.400001525878906,48.119998931884766,49.29999923706055,49.29999923706055,706925,0.0,0.0
2017-09-14 00:00:00-04:00,49.310001373291016,50.5,49.150001525878906,49.88999938964844,49.88999938964844,709035,0.0,0.0
2017-09-15 00:00:00-04:00,49.720001220703125,50.130001068115234,49.40999984741211,49.88999938964844,49.88999938964844,433597,0.0,0.0
2017-09-18 00:00:00-04:00,49.849998474121094,50.33000183105469,49.189998626708984,49.90999984741211,49.90999984741211,189605,0.0,0.0
2017-09-19 00:00:00-04:00,49.90999984741211,50.41999816894531,49.33000183105469,49.47999954223633,49.47999954223633,143379,0.0,0.0
2017-09-20 00:00:00-04:00,49.84000015258789,50.650001525878906,49.75,50.40999984741211,50.40999984741211,754413,0.0,0.0
2017-09-21 00:00:00-04:00,50.720001220703125,50.810001373291016,50.06999969482422,50.54999923706055,50.54999923706055,580569,0.0,0.0
2017-09-22 00:00:00-04:00,50.72999954223633,50.779998779296875,50.290000915527344,50.65999984741211,50.65999984741211,473795,0.0,0.0
2017-09-25 00:00:00-04:00,50.68000030517578,52.279998779296875,50.38999938964844,52.220001220703125,52.220001220703125,701244,0.0,0.0
2017-09-26 00:00:00-04:00,52.119998931884766,52.43000030517578,51.43000030517578,51.880001068115234,51.880001068115234,709515,0.0,0.0
2017-09-27 00:00:00-04:00,52.09000015258789,52.34000015258789,51.630001068115234,52.13999938964844,52.13999938964844,637035,0.0,0.0
2017-09-28 00:00:00-04:00,52.04999923706055,52.86000061035156,51.220001220703125,51.560001373291016,51.560001373291016,801816,0.0,0.0
2017-09-29 00:00:00-04:00,51.58000183105469,51.77000045776367,51.25,51.66999816894531,51.66999816894531,551982,0.0,0.0
2017-10-02 00:00:00-04:00,51.63999938964844,51.709999084472656,50.06999969482422,50.58000183105469,50.58000183105469,600933,0.0,0.0
2017-10-03 00:00:00-04:00,50.59000015258789,50.72999954223633,50.13999938964844,50.41999816894531,50.41999816894531,462735,0.0,0.0
2017-10-04 00:00:00-04:00,50.15999984741211,50.66999816894531,49.7599983215332,49.97999954223633,49.97999954223633,598836,0.0,0.0
2017-10-05 00:00:00-04:00,49.880001068115234,51.220001220703125,49.849998474121094,50.790000915527344,50.790000915527344,654385,0.0,0.0
2017-10-06 00:00:00-04:00,50.75,50.81999969482422,49.099998474121094,49.290000915527344,49.290000915527344,743114,0.0,0.0
2017-10-09 00:00:00-04:00,49.25,49.790000915527344,49.130001068115234,49.58000183105469,49.58000183105469,505079,0.0,0.0
2017-10-10 00:00:00-04:00,49.54999923706055,51.060001373291016,49.540000915527344,50.91999816894531,50.91999816894531,664839,0.0,0.0
2017-10-11 00:00:00-04:00,50.939998626708984,51.41999816894531,50.61000061035156,51.29999923706055,51.29999923706055,651948,0.0,0.0
2017-10-12 00:00:00-04:00,51.0,51.130001068115234,50.150001525878906,50.599998474121094,50.599998474121094,729273,0.0,0.0
2017-10-13 00:00:00-04:00,50.72999954223633,51.720001220703125,50.70000076293945,51.45000076293945,51.45000076293945,667497,0.0,0.0
2017-10-16 00:00:00-04:00,51.43000030517578,52.369998931884766,51.349998474121094,51.869998931884766,51.869998931884766,520725,0.0,0.0
2017-10-17 00:00:00-04:00,51.93000030517578,52.25,51.209999084472656,51.880001068115234,51.880001068115234,471612,0.0,0.0
2017-10-18 00:00:00-04:00,51.939998626708984,52.33000183105469,51.689998626708984,52.040000915527344,52.040000915527344,152620,0.0,0.0
2017-10-19 00:00:00-04:00,52.04999923706055,52.16999816894531,51.06999969482422,51.290000915527344,51.290000915527344,127413,0.0,0.0
2017-10-20 00:00:00-04:00,51.41999816894531,51.72999954223633,50.70000076293945,51.470001220703125,51.470001220703125,674142,0.0,0.0
2017-10-23 00:00:00-04:00,52.06999969482422,52.29999923706055,51.68000030517578,51.900001525878906,51.900001525878906,583563,0.0,0.0
2017-10-24 00:00:00-04:00,51.88999938964844,52.619998931884766,51.54999923706055,52.470001220703125,52.470001220703125,709553,0.0,0.0
2017-10-25 00:00:00-04:00,52.560001373291016,52.56999969482422,51.88999938964844,52.18000030517578,52.18000030517578,681739,0.0,0.0
2017-10-26 00:00:00-04:00,52.189998626708984,52.86000061035156,51.90999984741211,52.63999938964844,52.63999938964844,594647,0.0,0.0
2017-10-27 00:00:00-04:00,52.79999923706055,54.20000076293945,52.25,53.900001525878906,53.900001525878906,730915,0.0,0.0
2017-10-30 00:00:00-04:00,54.15999984741211,54.459999084472656,53.75,54.150001525878906,54.150001525878906,565043,0.0,0.0
2017-10-31 00:00:00-04:00,54.08000183105469,54.849998474121094,53.93000030517578,54.380001068115234,54.380001068115234,497295,0.0,0.0
2017-11-01 00:00:00-04:00,54.650001525878906,55.220001220703125,53.88999938964844,54.29999923706055,54.29999923706055,671038,0.0,0.0
2017-11-02 00:00:00-04:00,54.279998779296875,54.84000015258789,53.9900016784668,54.540000915527344,54.540000915527344,482846,0.0,0.0
2017-11-03 00:00:00-04:00,54.72999954223633,55.7599983215332,54.400001525878906,55.63999938964844,55.63999938964844,614159,0.0,0.0
2017-11-06 00:00:00-05:00,55.970001220703125,57.61000061035156,55.65999984741211,57.349998474121094,57.349998474121094,861713,0.0,0.0
2017-11-07 00:00:00-05:00,57.27000045776367,57.689998626708984,56.83000183105469,57.20000076293945,57.20000076293945,750187,0.0,0.0
2017-11-08 00:00:00-05:00,56.959999084472656,57.91999816894531,56.40999984741211,56.810001373291016,56.810001373291016,919147,0.0,0.0
2017-11-09 00:00:00-05:00,56.849998474121094,57.529998779296875,56.689998626708984,57.16999816894531,57.16999816894531,666949,0.0,0.0
2017-11-10 00:00:00-05:00,57.02000045776367,57.349998474121094,56.54999923706055,56.7400016784668,56.7400016784668,541296,0.0,0.0
2017-11-13 00:00:00-05:00,56.900001525878906,57.150001525878906,56.29999923706055,56.7599983215332,56.7599983215332,631619,0.0,0.0
2017-11-14 00:00:00-05:00,56.720001220703125,56.77000045776367,54.810001373291016,55.70000076293945,55.70000076293945,707338,0.0,0.0
2017-11-15 00:00:00-05:00,55.060001373291016,55.560001373291016,54.880001068115234,55.33000183105469,55.33000183105469,501385,0.0,0.0
2017-11-16 00:00:00-05:00,55.29999923706055,55.619998931884766,54.93000030517578,55.13999938964844,55.13999938964844,213923,0.0,0.0
2017-11-17 00:00:00-05:00,55.25,56.68000030517578,55.18000030517578,56.54999923706055,56.54999923706055,184944,0.0,0.0
2017-11-20 00:00:00-05:00,56.689998626708984,56.7599983215332,55.56999969482422,56.09000015258789,56.09000015258789,593241,0.0,0.0
2017-11-21 00:00:00-05:00,56.380001068115234,57.220001220703125,56.31999969482422,56.83000183105469,56.83000183105469,619066,0.0,0.0
2017-11-22 00:00:00-05:00,57.119998931884766,58.150001525878906,57.029998779296875,58.02000045776367,58.02000045776367,837411,0.0,0.0
2017-11-24 00:00:00-05:00,58.04999923706055,59.04999923706055,57.75,58.95000076293945,58.95000076293945,577826,0.0,0.0
2017-11-27 00:00:00-05:00,58.95000076293945,58.9900016784668,57.54999923706055,58.11000061035156,58.11000061035156,690078,0.0,0.0
2017-11-28 00:00:00-05:00,57.86000061035156,58.11000061035156,57.41999816894531,57.9900016784668,57.9900016784668,546526,0.0,0.0
2017-11-29 00:00:00-05:00,57.72999954223633,58.29999923706055,56.75,57.29999923706055,57.29999923706055,741564,0.0,0.0
2017-11-30 00:00:00-05:00,57.40999984741211,57.97999954223633,56.81999969482422,57.400001525878906,57.400001525878906,735128,0.0,0.0
2017-12-01 00:00:00-05:00,57.41999816894531,58.880001068115234,57.290000915527344,58.36000061035156,58.36000061035156,685215,0.0,0.0
2017-12-04 00:00:00-05:00,58.31999969482422,58.34000015258789,57.349998474121094,57.470001220703125,57.470001220703125,529965,0.0,0.0
2017-12-05 00:00:00-05:00,57.47999954223633,57.91999816894531,57.08000183105469,57.619998931884766,57.619998931884766,499245,0.0,0.0
2017-12-06 00:00:00-05:00,57.45000076293945,57.56999969482422,55.869998931884766,55.959999084472656,55.959999084472656,678992,0.0,0.0
2017-12-07 00:00:00-05:00,56.0,56.779998779296875,55.81999969482422,56.689998626708984,56.689998626708984,557325,0.0,0.0
2017-12-08 00:00:00-05:00,56.650001525878906,57.790000915527344,56.540000915527344,57.36000061035156,57.36000061035156,681599,0.0,0.0
2017-12-11 00:00:00-05:00,57.25,58.08000183105469,56.90999984741211,57.9900016784668,57.9900016784668,606724,0.0,0.0
2017-12-12 00:00:00-05:00,58.02000045776367,58.560001373291016,56.849998474121094,57.13999938964844,57.13999938964844,826488,0.0,0.0
2017-12-13 00:00:00-05:00,57.45000076293945,57.83000183105469,56.54999923706055,56.599998474121094,56.599998474121094,658143,0.0,0.0
2017-12-14 00:00:00-05:00,56.70000076293945,57.220001220703125,56.09000015258789,57.040000915527344,57.040000915527344,580571,0.0,0.0
2017-12-15 00:00:00-05:00,57.150001525878906,57.4900016784668,56.939998626708984,57.29999923706055,57.29999923706055,210054,0.0,0.0
2017-12-18 00:00:00-05:00,57.369998931884766,57.779998779296875,56.81999969482422,57.15999984741211,57.15999984741211,137151,0.0,0.0
2017-12-19 00:00:00-05:00,57.29999923706055,57.63999938964844,57.15999984741211,57.459999084472656,57.459999084472656,420784,0.0,0.0
2017-12-20 00:00:00-05:00,57.65999984741211,58.119998931884766,57.439998626708984,58.09000015258789,58.09000015258789,420844,0.0,0.0
2017-12-21 00:00:00-05:00,58.02000045776367,58.380001068115234,57.630001068115234,58.36000061035156,58.36000061035156,405320,0.0,0.0
2017-12-22 00:00:00-05:00,58.209999084472656,58.5,57.869998931884766,58.470001220703125,58.470001220703125,324554,0.0,0.0
2017-12-26 00:00:00-05:00,58.400001525878906,60.0099983215332,58.31999969482422,59.970001220703125,59.970001220703125,437785,0.0,0.0
2017-12-27 00:00:00-05:00,59.790000915527344,59.93000030517578,59.33000183105469,59.63999938964844,59.63999938964844,402396,0.0,0.0
2017-12-28 00:00:00-05:00,59.529998779296875,59.939998626708984,59.439998626708984,59.84000015258789,59.84000015258789,345962,0.0,0.0
2017-12-29 00:00:00-05:00,59.90999984741211,60.5099983215332,59.81999969482422,60.41999816894531,60.41999816894531,464478,0.0,0.0
2018-01-02 00:00:00-05:00,60.20000076293945,60.7400016784668,60.099998474121094,60.369998931884766,60.369998931884766,510313,0.0,0.0
2018-01-03 00:00:00-05:00,60.38999938964844,61.970001220703125,60.279998779296875,61.630001068115234,61.630001068115234,673859,0.0,0.0
2018-01-04 00:00:00-05:00,61.959999084472656,62.209999084472656,61.59000015258789,62.0099983215332,62.0099983215332,654363,0.0,0.0
2018-01-05 00:00:00-05:00,61.900001525878906,62.040000915527344,61.09000015258789,61.439998626708984,61.439998626708984,563036,0.0,0.0
2018-01-08 00:00:00-05:00,61.61000061035156,61.970001220703125,61.34000015258789,61.72999954223633,61.72999954223633,616474,0.0,0.0
2018-01-09 00:00:00-05:00,61.91999816894531,63.47999954223633,61.79999923706055,62.959999084472656,62.959999084472656,844720,0.0,0.0
2018-01-10 00:00:00-05:00,63.40999984741211,63.66999816894531,63.09000015258789,63.56999969482422,63.56999969482422,697844,0.0,0.0
2018-01-11 00:00:00-05:00,63.5,64.7699966430664,63.43000030517578,63.79999923706055,63.79999923706055,876642,0.0,0.0
2018-01-12 00:00:00-05:00,63.56999969482422,64.5,63.060001373291016,64.30000305175781,64.30000305175781,678727,0.0,0.0
2018-01-16 00:00:00-05:00,64.43000030517578,64.88999938964844,63.38999938964844,63.72999954223633,63.72999954223633,867771,0.0,0.0
2018-01-17 00:00:00-05:00,63.88999938964844,64.16999816894531,63.310001373291016,63.970001220703125,63.970001220703125,444384,0.0,0.0
2018-01-18 00:00:00-05:00,64.06999969482422,64.3499984741211,63.470001220703125,63.95000076293945,63.95000076293945,204504,0.0,0.0
2018-01-19 00:00:00-05:00,63.7400016784668,63.77000045776367,62.849998474121094,63.369998931884766,63.369998931884766,142711,0.0,0.0
2018-01-22 00:00:00-05:00,63.61000061035156,64.13999938964844,63.16999816894531,63.4900016784668,63.4900016784668,625662,0.0,0.0
2018-01-23 00:00:00-05:00,63.880001068115234,64.87999725341797,63.70000076293945,64.47000122070312,64.47000122070312,662456,0.0,0.0
2018-01-24 00:00:00-05:00,64.41999816894531,66.05000305175781,64.33999633789062,65.61000061035156,65.61000061035156,887018,0.0,0.0
2018-01-25 00:00:00-05:00,65.87999725341797,66.66000366210938,65.08000183105469,65.51000213623047,65.51000213623047,771758,0.0,0.0
2018-01-26 00:00:00-05:00,65.25,66.3499984741211,64.91000366210938,66.13999938964844,66.13999938964844,678186,0.0,0.0
2018-01-29 00:00:00-05:00,66.18000030517578,66.45999908447266,64.9800033569336,65.55999755859375,65.55999755859375,656168,0.0,0.0
2018-01-30 00:00:00-05:00,65.52999877929688,65.55999755859375,63.88999938964844,64.5,64.5,688380,0.0,0.0
2018-01-31 00:00:00-05:00,64.02999877929688,64.94000244140625,63.66999816894531,64.7300033569336,64.7300033569336,613258,0.0,0.0
2018-02-01 00:00:00-05:00,64.76000213623047,66.25,64.62999725341797,65.80000305175781,65.80000305175781,685750,0.0,0.0
2018-02-02 00:00:00-05:00,65.98999786376953,66.30000305175781,64.47000122070312,65.44999694824219,65.44999694824219,857572,0.0,0.0
2018-02-05 00:00:00-05:00,65.0999984741211,65.4000015258789,63.41999816894531,64.1500015258789,64.1500015258789,891063,0.0,0.0
2018-02-06 00:00:00-05:00,63.43000030517578,64.29000091552734,63.119998931884766,63.38999938964844,63.38999938964844,797814,0.0,0.0
2018-02-07 00:00:00-05:00,63.91999816894531,64.18000030517578,61.25,61.790000915527344,61.790000915527344,1029408,0.0,0.0
2018-02-08 00:00:00-05:00,61.70000076293945,62.09000015258789,60.27000045776367,61.150001525878906,61.150001525878906,929578,0.0,0.0
2018-02-09 00:00:00-05:00,60.43000030517578,60.77000045776367,58.06999969482422,59.20000076293945,59.20000076293945,933307,0.0,0.0
2018-02-12 00:00:00-05:00,59.119998931884766,60.83000183105469,59.099998474121094,59.290000915527344,59.290000915527344,736917,0.0,0.0
2018-02-13 00:00:00-05:00,59.349998474121094,59.72999954223633,58.38999938964844,59.189998626708984,59.189998626708984,580600,0.0,0.0
2018-02-14 00:00:00-05:00,58.97999954223633,60.900001525878906,58.20000076293945,60.599998474121094,60.599998474121094,650324,0.0,0.0
2018-02-15 00:00:00-05:00,60.709999084472656,61.63999938964844,59.720001220703125,61.34000015258789,61.34000015258789,340401,0.0,0.0
2018-02-16 00:00:00-05:00,61.45000076293945,61.9900016784668,60.880001068115234,61.68000030517578,61.68000030517578,181179,0.0,0.0
2018-02-20 00:00:00-05:00,61.630001068115234,62.7400016784668,61.58000183105469,61.900001525878906,61.900001525878906,794481,0.0,0.0
2018-02-21 00:00:00-05:00,61.630001068115234,61.86000061035156,60.91999816894531,61.68000030517578,61.68000030517578,466924,0.0,0.0
2018-02-22 00:00:00-05:00,61.34000015258789,63.09000015258789,60.75,62.77000045776367,62.77000045776367,592603,0.0,0.0
2018-02-23 00:00:00-05:00,62.599998474121094,63.72999954223633,62.33000183105469,63.54999923706055,63.54999923706055,460597,0.0,0.0
2018-02-26 00:00:00-05:00,63.599998474121094,64.23999786376953,63.060001373291016,63.90999984741211,63.90999984741211,469853,0.0,0.0
2018-02-27 00:00:00-05:00,64.05999755859375,64.08000183105469,62.63999938964844,63.0099983215332,63.0099983215332,562670,0.0,0.0
2018-02-28 00:00:00-05:00,62.790000915527344,63.439998626708984,61.36000061035156,61.63999938964844,61.63999938964844,768409,0.0,0.0
2018-03-01 00:00:00-05:00,61.54999923706055,61.83000183105469,60.18000030517578,60.9900016784668,60.9900016784668,812505,0.0,0.0
2018-03-02 00:00:00-05:00,61.34000015258789,61.599998474121094,60.130001068115234,61.25,61.25,613514,0.0,0.0
2018-03-05 00:00:00-05:00,61.54999923706055,62.790000915527344,61.099998474121094,62.56999969482422,62.56999969482422,599266,0.0,0.0
2018-03-06 00:00:00-05:00,62.58000183105469,63.279998779296875,62.16999816894531,62.599998474121094,62.599998474121094,634953,0.0,0.0
2018-03-07 00:00:00-05:00,62.29999923706055,62.58000183105469,60.58000183105469,61.150001525878906,61.150001525878906,879119,0.0,0.0
2018-03-08 00:00:00-05:00,61.33000183105469,61.400001525878906,59.95000076293945,60.119998931884766,60.119998931884766,720510,0.0,0.0
2018-03-09 00:00:00-05:00,60.27000045776367,62.18000030517578,60.13999938964844,62.040000915527344,62.040000915527344,659722,0.0,0.0
2018-03-12 00:00:00-04:00,62.099998474121094,62.33000183105469,60.66999816894531,61.36000061035156,61.36000061035156,537990,0.0,0.0
2018-03-13 00:00:00-04:00,61.369998931884766,61.970001220703125,60.27000045776367,60.709999084472656,60.709999084472656,747738,0.0,0.0
2018-03-14 00:00:00-04:00,60.869998931884766,61.33000183105469,60.11000061035156,60.959999084472656,60.959999084472656,665017,0.0,0.0
2018-03-15 00:00:00-04:00,60.95000076293945,61.540000915527344,60.81999969482422,61.189998626708984,61.189998626708984,430201,0.0,0.0
2018-03-16 00:00:00-04:00,61.189998626708984,62.540000915527344,61.08000183105469,62.34000015258789,62.34000015258789,202493,0.0,0.0
2018-03-19 00:00:00-04:00,62.22999954223633,62.349998474121094,61.36000061035156,62.060001373291016,62.060001373291016,115962,0.0,0.0
2018-03-20 00:00:00-04:00,62.099998474121094,63.810001373291016,62.08000183105469,63.400001525878906,63.400001525878906,717709,0.0,0.0
2018-03-21 00:00:00-04:00,63.720001220703125,65.55000305175781,63.58000183105469,65.16999816894531,65.16999816894531,763768,0.0,0.0
2018-03-22 00:00:00-04:00,65.5,65.73999786376953,64.13999938964844,64.30000305175781,64.30000305175781,689172,0.0,0.0
2018-03-23 00:00:00-04:00,64.27999877929688,66.0,64.11000061035156,65.87999725341797,65.87999725341797,752994,0.0,0.0
2018-03-26 00:00:00-04:00,65.9000015258789,66.55000305175781,65.08000183105469,65.55000305175781,65.55000305175781,585899,0.0,0.0
2018-03-27 00:00:00-04:00,65.52999877929688,66.41000366210938,64.52999877929688,65.25,65.25,670811,0.0,0.0
2018-03-28 00:00:00-04:00,64.69999694824219,65.12999725341797,63.720001220703125,64.37999725341797,64.37999725341797,697678,0.0,0.0
2018-03-29 00:00:00-04:00,64.69000244140625,65.26000213623047,64.16000366210938,64.94000244140625,64.94000244140625,562819,0.0,0.0
2018-04-02 00:00:00-04:00,64.91000366210938,65.41999816894531,62.79999923706055,63.0099983215332,63.0099983215332,582742,0.0,0.0
2018-04-03 00:00:00-04:00,62.88999938964844,63.86000061035156,62.86000061035156,63.5099983215332,63.5099983215332,527289,0.0,0.0
2018-04-04 00:00:00-04:00,63.59000015258789,63.63999938964844,62.060001373291016,63.369998931884766,63.369998931884766,760596,0.0,0.0
2018-04-05 00:00:00-04:00,63.599998474121094,64.12000274658203,63.06999969482422,63.540000915527344,63.540000915527344,588597,0.0,0.0
2018-04-06 00:00:00-04:00,63.70000076293945,63.790000915527344,61.810001373291016,62.060001373291016,62.060001373291016,753262,0.0,0.0
2018-04-09 00:00:00-04:00,62.0,63.61000061035156,61.93000030517578,63.41999816894531,63.41999816894531,655831,0.0,0.0
2018-04-10 00:00:00-04:00,63.29999923706055,65.86000061035156,63.20000076293945,65.51000213623047,65.51000213623047,840280,0.0,0.0
2018-04-11 00:00:00-04:00,65.58999633789062,67.44999694824219,65.1500015258789,66.81999969482422,66.81999969482422,963017,0.0,0.0
2018-04-12 00:00:00-04:00,66.75,67.33000183105469,66.0,67.06999969482422,67.06999969482422,687468,0.0,0.0
2018-04-13 00:00:00-04:00,67.18000030517578,67.76000213623047,66.69999694824219,67.38999938964844,67.38999938964844,624203,0.0,0.0
2018-04-16 00:00:00-04:00,67.23999786376953,67.73999786376953,66.12999725341797,66.22000122070312,66.22000122070312,560076,0.0,0.0
2018-04-17 00:00:00-04:00,66.41999816894531,66.75,65.55999755859375,66.5199966430664,66.5199966430664,486076,0.0,0.0
2018-04-18 00:00:00-04:00,66.68000030517578,68.91000366210938,66.55999755859375,68.47000122070312,68.47000122070312,221664,0.0,0.0
2018-04-19 00:00:00-04:00,68.75,69.55999755859375,67.9800033569336,68.29000091552734,68.29000091552734,125993,0.0,0.0
2018-04-20 00:00:00-04:00,68.26000213623047,68.62000274658203,67.5,68.37999725341797,68.37999725341797,724906,0.0,0.0
2018-04-23 00:00:00-04:00,68.22000122070312,69.02999877929688,67.13999938964844,68.63999938964844,68.63999938964844,740941,0.0,0.0
2018-04-24 00:00:00-04:00,68.94999694824219,69.37999725341797,67.54000091552734,67.69999694824219,67.69999694824219,832296,0.0,0.0
2018-04-25 00:00:00-04:00,67.75,68.18000030517578,67.11000061035156,68.05000305175781,68.05000305175781,764049,0.0,0.0
2018-04-26 00:00:00-04:00,68.02999877929688,68.77999877929688,67.70999908447266,68.19000244140625,68.19000244140625,660549,0.0,0.0
2018-04-27 00:00:00-04:00,68.20999908447266,68.36000061035156,67.63999938964844,68.0999984741211,68.0999984741211,542549,0.0,0.0
2018-04-30 00:00:00-04:00,68.1500015258789,69.33999633789062,67.16999816894531,68.56999969482422,68.56999969482422,755186,0.0,0.0
2018-05-01 00:00:00-04:00,68.55999755859375,68.9000015258789,66.8499984741211,67.25,67.25,694771,0.0,0.0
2018-05-02 00:00:00-04:00,67.48999786376953,68.13999938964844,66.91999816894531,67.93000030517578,67.93000030517578,789367,0.0,0.0
2018-05-03 00:00:00-04:00,67.68000030517578,68.5999984741211,67.20999908447266,68.43000030517578,68.43000030517578,691219,0.0,0.0
2018-05-04 00:00:00-04:00,68.5,69.97000122070312,68.12000274658203,69.72000122070312,69.72000122070312,690876,0.0,0.0
2018-05-07 00:00:00-04:00,69.8499984741211,70.83999633789062,69.51000213623047,70.7300033569336,70.7300033569336,758916,0.0,0.0
2018-05-08 00:00:00-04:00,70.02999877929688,70.4000015258789,67.62999725341797,69.05999755859375,69.05999755859375,1253566,0.0,0.0
2018-05-09 00:00:00-04:00,70.05000305175781,71.36000061035156,69.8499984741211,71.13999938964844,71.13999938964844,863386,0.0,0.0
2018-05-10 00:00:00-04:00,71.2300033569336,71.88999938964844,70.55999755859375,71.36000061035156,71.36000061035156,749808,0.0,0.0
2018-05-11 00:00:00-04:00,71.44999694824219,71.62999725341797,70.44999694824219,70.69999694824219,70.69999694824219,634145,0.0,0.0
2018-05-14 00:00:00-04:00,70.54000091552734,71.26000213623047,70.26000213623047,70.95999908447266,70.95999908447266,592826,0.0,0.0
2018-05-15 00:00:00-04:00,71.1500015258789,71.91999816894531,70.41999816894531,71.30999755859375,71.30999755859375,815289,0.0,0.0
2018-05-16 00:00:00-04:00,71.0199966430664,71.58999633789062,70.66000366210938,71.48999786376953,71.48999786376953,574279,0.0,0.0
2018-05-17 00:00:00-04:00,71.55999755859375,72.30000305175781,71.08999633789062,71.48999786376953,71.48999786376953,562639,0.0,0.0
2018-05-18 00:00:00-04:00,71.5999984741211,71.75,70.98999786376953,71.27999877929688,71.27999877929688,211785,0.0,0.0
2018-05-21 00:00:00-04:00,71.47000122070312,72.58999633789062,71.25,72.23999786376953,72.23999786376953,119892,0.0,0.0
2018-05-22 00:00:00-04:00,72.52999877929688,72.83000183105469,71.9000015258789,72.12999725341797,72.12999725341797,723458,0.0,0.0
2018-05-23 00:00:00-04:00,72.11000061035156,72.26000213623047,71.19000244140625,71.83999633789062,71.83999633789062,702791,0.0,0.0
2018-05-24 00:00:00-04:00,71.83000183105469,72.0,70.5199966430664,70.70999908447266,70.70999908447266,640725,0.0,0.0
2018-05-25 00:00:00-04:00,70.6500015258789,70.80000305175781,67.41999816894531,67.87999725341797,67.87999725341797,955354,0.0,0.0
2018-05-29 00:00:00-04:00,66.48999786376953,67.3499984741211,65.91999816894531,66.7300033569336,66.7300033569336,1059750,0.0,0.0
2018-05-30 00:00:00-04:00,66.8499984741211,68.66999816894531,66.3499984741211,68.20999908447266,68.20999908447266,726886,0.0,0.0
2018-05-31 00:00:00-04:00,68.23999786376953,68.30000305175781,66.55999755859375,67.04000091552734,67.04000091552734,917563,0.0,0.0
2018-06-01 00:00:00-04:00,67.06999969482422,67.33999633789062,65.51000213623047,65.80999755859375,65.80999755859375,781103,0.0,0.0
2018-06-04 00:00:00-04:00,65.70999908447266,66.04000091552734,64.56999969482422,64.75,64.75,696050,0.0,0.0
2018-06-05 00:00:00-04:00,64.94000244140625,65.56999969482422,64.22000122070312,65.5199966430664,65.5199966430664,714674,0.0,0.0
2018-06-06 00:00:00-04:00,65.51000213623047,65.95999908447266,64.2699966430664,64.7300033569336,64.7300033569336,708829,0.0,0.0
2018-06-07 00:00:00-04:00,65.06999969482422,66.06999969482422,64.80999755859375,65.94999694824219,65.94999694824219,675041,0.0,0.0
2018-06-08 00:00:00-04:00,65.9800033569336,66.23999786376953,65.1500015258789,65.73999786376953,65.73999786376953,571224,0.0,0.0
2018-06-11 00:00:00-04:00,65.55999755859375,66.3499984741211,64.8499984741211,66.0999984741211,66.0999984741211,558281,0.0,0.0
2018-06-12 00:00:00-04:00,66.05000305175781,66.69999694824219,65.87000274658203,66.36000061035156,66.36000061035156,524411,0.0,0.0
2018-06-13 00:00:00-04:00,66.01000213623047,66.88999938964844,65.5199966430664,66.63999938964844,66.63999938964844,626398,0.0,0.0
2018-06-14 00:00:00-04:00,66.62000274658203,67.16000366210938,66.36000061035156,66.88999938964844,66.88999938964844,460168,0.0,0.0
2018-06-15 00:00:00-04:00,66.62000274658203,67.16000366210938,64.29000091552734,65.05999755859375,65.05999755859375,512591,0.0,0.0
2018-06-18 00:00:00-04:00,64.4000015258789,65.9800033569336,63.59000015258789,65.8499984741211,65.8499984741211,218933,0.0,0.0
2018-06-19 00:00:00-04:00,65.81999969482422,65.9000015258789,64.38999938964844,65.06999969482422,65.06999969482422,122646,0.0,0.0
2018-06-20 00:00:00-04:00,65.11000061035156,66.52999877929688,65.01000213623047,66.22000122070312,66.22000122070312,801625,0.0,0.0
2018-06-21 00:00:00-04:00,65.33999633789062,66.22000122070312,64.33999633789062,65.54000091552734,65.54000091552734,760719,0.0,0.0
2018-06-22 00:00:00-04:00,65.93000030517578,69.37999725341797,65.70999908447266,68.58000183105469,68.58000183105469,1136232,0.0,0.0
2018-06-25 00:00:00-04:00,68.75,69.44000244140625,67.77999877929688,68.08000183105469,68.08000183105469,816207,0.0,0.0
2018-06-26 00:00:00-04:00,68.20999908447266,70.91000366210938,67.72000122070312,70.52999877929688,70.52999877929688,848537,0.0,0.0
2018-06-27 00:00:00-04:00,70.68000030517578,73.05999755859375,70.55999755859375,72.76000213623047,72.76000213623047,775155,0.0,0.0
2018-06-28 00:00:00-04:00,72.2699966430664,74.02999877929688,72.19999694824219,73.44999694824219,73.44999694824219,717347,0.0,0.0
2018-06-29 00:00:00-04:00,73.33000183105469,74.45999908447266,72.93000030517578,74.1500015258789,74.1500015258789,602399,0.0,0.0
2018-07-02 00:00:00-04:00,73.62000274658203,74.3499984741211,72.51000213623047,73.94000244140625,73.94000244140625,652167,0.0,0.0
2018-07-03 00:00:00-04:00,74.08000183105469,75.2699966430664,72.7300033569336,74.13999938964844,74.13999938964844,667235,0.0,0.0
2018-07-05 00:00:00-04:00,74.3499984741211,74.80000305175781,72.52999877929688,72.94000244140625,72.94000244140625,841632,0.0,0.0
2018-07-06 00:00:00-04:00,73.16000366210938,74.01000213623047,72.13999938964844,73.80000305175781,73.80000305175781,611419,0.0,0.0
2018-07-09 00:00:00-04:00,73.87000274658203,74.27999877929688,72.98999786376953,73.8499984741211,73.8499984741211,533003,0.0,0.0
2018-07-10 00:00:00-04:00,74.04000091552734,74.69999694824219,73.6500015258789,74.11000061035156,74.11000061035156,586829,0.0,0.0
2018-07-11 00:00:00-04:00,74.19999694824219,74.26000213623047,70.0199966430664,70.37999725341797,70.37999725341797,861726,0.0,0.0
2018-07-12 00:00:00-04:00,70.5999984741211,71.23999786376953,69.2300033569336,70.33000183105469,70.33000183105469,707887,0.0,0.0
2018-07-13 00:00:00-04:00,70.37999725341797,71.66000366210938,69.83999633789062,71.01000213623047,71.01000213623047,530277,0.0,0.0
2018-07-16 00:00:00-04:00,70.5199966430664,70.87000274658203,67.58000183105469,68.05999755859375,68.05999755859375,530480,0.0,0.0
2018-07-17 00:00:00-04:00,68.02999877929688,68.44000244140625,67.02999877929688,68.08000183105469,68.08000183105469,440727,0.0,0.0
2018-07-18 00:00:00-04:00,67.61000061035156,69.05999755859375,67.04000091552734,68.76000213623047,68.76000213623047,187313,0.0,0.0
2018-07-19 00:00:00-04:00,69.0,70.16999816894531,67.80000305175781,69.45999908447266,69.45999908447266,103220,0.0,0.0
2018-07-20 00:00:00-04:00,69.38999938964844,71.0999984741211,69.37000274658203,70.45999908447266,70.45999908447266,500967,0.0,0.0
2018-07-23 00:00:00-04:00,68.16999816894531,69.30999755859375,67.5999984741211,67.88999938964844,67.88999938964844,555915,0.0,0.0
2018-07-24 00:00:00-04:00,67.80000305175781,69.05000305175781,67.55999755859375,68.5199966430664,68.5199966430664,524591,0.0,0.0
2018-07-25 00:00:00-04:00,68.7699966430664,69.69999694824219,68.19999694824219,69.30000305175781,69.30000305175781,622913,0.0,0.0
2018-07-26 00:00:00-04:00,69.37999725341797,69.91999816894531,68.91999816894531,69.61000061035156,69.61000061035156,489059,0.0,0.0
2018-07-27 00:00:00-04:00,69.58000183105469,69.7699966430664,68.26000213623047,68.69000244140625,68.69000244140625,460450,0.0,0.0
2018-07-30 00:00:00-04:00,69.01000213623047,70.43000030517578,68.80000305175781,70.12999725341797,70.12999725341797,463011,0.0,0.0
2018-07-31 00:00:00-04:00,70.05000305175781,70.22000122070312,67.9800033569336,68.76000213623047,68.76000213623047,519070,0.0,0.0
2018-08-01 00:00:00-04:00,68.43000030517578,68.5199966430664,67.30999755859375,67.66000366210938,67.66000366210938,576561,0.0,0.0
2018-08-02 00:00:00-04:00,67.86000061035156,69.36000061035156,66.91999816894531,68.95999908447266,68.95999908447266,531071,0.0,0.0
2018-08-03 00:00:00-04:00,68.98999786376953,69.23999786376953,67.87000274658203,68.48999786376953,68.48999786376953,476615,0.0,0.0
2018-08-06 00:00:00-04:00,68.6500015258789,69.91999816894531,68.5,69.01000213623047,69.01000213623047,495605,0.0,0.0
2018-08-07 00:00:00-04:00,68.9000015258789,69.83000183105469,68.80999755859375,69.16999816894531,69.16999816894531,485027,0.0,0.0
2018-08-08 00:00:00-04:00,69.08999633789062,69.37000274658203,66.31999969482422,66.94000244140625,66.94000244140625,760313,0.0,0.0
2018-08-09 00:00:00-04:00,66.79000091552734,67.41000366210938,66.48999786376953,66.80999755859375,66.80999755859375,509401,0.0,0.0
2018-08-10 00:00:00-04:00,66.73999786376953,67.87000274658203,66.13999938964844,67.62999725341797,67.62999725341797,524490,0.0,0.0
2018-08-13 00:00:00-04:00,67.77999877929688,67.94999694824219,65.70999908447266,67.19999694824219,67.19999694824219,578219,0.0,0.0
2018-08-14 00:00:00-04:00,67.41999816894531,68.37000274658203,66.58000183105469,67.04000091552734,67.04000091552734,538484,0.0,0.0
2018-08-15 00:00:00-04:00,66.62000274658203,66.9000015258789,64.51000213623047,65.01000213623047,65.01000213623047,573473,0.0,0.0
2018-08-16 00:00:00-04:00,64.94999694824219,65.5199966430664,64.43000030517578,65.45999908447266,65.45999908447266,383380,0.0,0.0
2018-08-17 00:00:00-04:00,65.47000122070312,66.38999938964844,65.30000305175781,65.91000366210938,65.91000366210938,171403,0.0,0.0
2018-08-20 00:00:00-04:00,65.91000366210938,66.68000030517578,65.58999633789062,66.43000030517578,66.43000030517578,112709,0.0,0.0
2018-08-21 00:00:00-04:00,66.62000274658203,68.0999984741211,66.5199966430664,67.3499984741211,67.3499984741211,437164,0.0,0.0
2018-08-22 00:00:00-04:00,66.08000183105469,68.1500015258789,65.9800033569336,67.86000061035156,67.86000061035156,581899,0.0,0.0
2018-08-23 00:00:00-04:00,68.06999969482422,68.12000274658203,67.31999969482422,67.83000183105469,67.83000183105469,450690,0.0,0.0
2018-08-24 00:00:00-04:00,67.9000015258789,69.30999755859375,67.77999877929688,68.72000122070312,68.72000122070312,517796,0.0,0.0
2018-08-27 00:00:00-04:00,68.56999969482422,68.97000122070312,68.33999633789062,68.87000274658203,68.87000274658203,332612,0.0,0.0
2018-08-28 00:00:00-04:00,68.93000030517578,69.19999694824219,68.20999908447266,68.52999877929688,68.52999877929688,426833,0.0,0.0
2018-08-29 00:00:00-04:00,68.54000091552734,69.76000213623047,68.37000274658203,69.51000213623047,69.51000213623047,497095,0.0,0.0
2018-08-30 00:00:00-04:00,69.70999908447266,70.5,69.55000305175781,70.25,70.25,445584,0.0,0.0
2018-08-31 00:00:00-04:00,70.05999755859375,70.36000061035156,69.63999938964844,69.80000305175781,69.80000305175781,419739,0.0,0.0
2018-09-04 00:00:00-04:00,70.12000274658203,71.4000015258789,69.08000183105469,69.87000274658203,69.87000274658203,785981,0.0,0.0
2018-09-05 00:00:00-04:00,69.43000030517578,69.58999633789062,68.55999755859375,68.72000122070312,68.72000122070312,542104,0.0,0.0
2018-09-06 00:00:00-04:00,68.63999938964844,69.0199966430664,67.0,67.7699966430664,67.7699966430664,633824,0.0,0.0
2018-09-07 00:00:00-04:00,67.87999725341797,68.08000183105469,66.86000061035156,67.75,67.75,530895,0.0,0.0
2018-09-10 00:00:00-04:00,67.81999969482422,68.5199966430664,67.33000183105469,67.54000091552734,67.54000091552734,571174,0.0,0.0
2018-09-11 00:00:00-04:00,67.52999877929688,70.01000213623047,67.4800033569336,69.25,69.25,676869,0.0,0.0
2018-09-12 00:00:00-04:00,69.88999938964844,71.26000213623047,69.5,70.37000274658203,70.37000274658203,800543,0.0,0.0
2018-09-13 00:00:00-04:00,70.23999786376953,70.27999877929688,68.3499984741211,68.58999633789062,68.58999633789062,684937,0.0,0.0
2018-09-14 00:00:00-04:00,68.79000091552734,69.91000366210938,67.94000244140625,68.98999786376953,68.98999786376953,611075,0.0,0.0
2018-09-17 00:00:00-04:00,68.93000030517578,69.72000122070312,68.52999877929688,68.91000366210938,68.91000366210938,422294,0.0,0.0
2018-09-18 00:00:00-04:00,68.80000305175781,70.41999816894531,68.52999877929688,69.8499984741211,69.8499984741211,234202,0.0,0.0
2018-09-19 00:00:00-04:00,69.70999908447266,71.5,69.6500015258789,71.12000274658203,71.12000274658203,125208,0.0,0.0
2018-09-20 00:00:00-04:00,71.38999938964844,71.80999755859375,70.7300033569336,70.80000305175781,70.80000305175781,607520,0.0,0.0
2018-09-21 00:00:00-04:00,70.19999694824219,71.80000305175781,69.9800033569336,70.77999877929688,70.77999877929688,855943,0.0,0.0
2018-09-24 00:00:00-04:00,71.13999938964844,72.73999786376953,71.13999938964844,72.08000183105469,72.08000183105469,576894,0.0,0.0
2018-09-25 00:00:00-04:00,72.25,72.77999877929688,71.88999938964844,72.27999877929688,72.27999877929688,551280,0.0,0.0
2018-09-26 00:00:00-04:00,72.08999633789062,72.37999725341797,71.47000122070312,71.56999969482422,71.56999969482422,464463,0.0,0.0
2018-09-27 00:00:00-04:00,72.01000213623047,72.5999984741211,71.70999908447266,72.12000274658203,72.12000274658203,454549,0.0,0.0
2018-09-28 00:00:00-04:00,72.18000030517578,73.7300033569336,71.87999725341797,73.25,73.25,544047,0.0,0.0
2018-10-01 00:00:00-04:00,73.29000091552734,75.7699966430664,72.94999694824219,75.30000305175781,75.30000305175781,601451,0.0,0.0
2018-10-02 00:00:00-04:00,75.41999816894531,75.91000366210938,74.93000030517578,75.2300033569336,75.2300033569336,463615,0.0,0.0
2018-10-03 00:00:00-04:00,75.12000274658203,76.9000015258789,74.30000305175781,76.41000366210938,76.41000366210938,698817,0.0,0.0
2018-10-04 00:00:00-04:00,76.18000030517578,76.47000122070312,73.87999725341797,74.33000183105469,74.33000183105469,687949,0.0,0.0
2018-10-05 00:00:00-04:00,74.66999816894531,75.22000122070312,73.83999633789062,74.33999633789062,74.33999633789062,613218,0.0,0.0
2018-10-08 00:00:00-04:00,74.4000015258789,74.58000183105469,73.06999969482422,74.29000091552734,74.29000091552734,554938,0.0,0.0
2018-10-09 00:00:00-04:00,74.20999908447266,75.27999877929688,74.0,74.95999908447266,74.95999908447266,623537,0.0,0.0
2018-10-10 00:00:00-04:00,74.66000366210938,75.08000183105469,72.37999725341797,73.16999816894531,73.16999816894531,652737,0.0,0.0
2018-10-11 00:00:00-04:00,72.68000030517578,72.76000213623047,70.51000213623047,70.97000122070312,70.97000122070312,783962,0.0,0.0
2018-10-12 00:00:00-04:00,70.98999786376953,72.01000213623047,70.63999938964844,71.33999633789062,71.33999633789062,626668,0.0,0.0
2018-10-15 00:00:00-04:00,71.8499984741211,72.69999694824219,70.8499984741211,71.77999877929688,71.77999877929688,568610,0.0,0.0
2018-10-16 00:00:00-04:00,71.72000122070312,72.29000091552734,71.0199966430664,71.91999816894531,71.91999816894531,535003,0.0,0.0
2018-10-17 00:00:00-04:00,72.16999816894531,72.43000030517578,69.43000030517578,69.75,69.75,651584,0.0,0.0
2018-10-18 00:00:00-04:00,70.02999877929688,70.02999877929688,68.47000122070312,68.6500015258789,68.6500015258789,215337,0.0,0.0
2018-10-19 00:00:00-04:00,68.68000030517578,69.7699966430664,68.55999755859375,69.12000274658203,69.12000274658203,108311,0.0,0.0
2018-10-22 00:00:00-04:00,69.41000366210938,69.6500015258789,68.2699966430664,69.16999816894531,69.16999816894531,513770,0.0,0.0
2018-10-23 00:00:00-04:00,69.55000305175781,69.66000366210938,65.73999786376953,66.43000030517578,66.43000030517578,853265,0.0,0.0
2018-10-24 00:00:00-04:00,66.16999816894531,67.72000122070312,66.05000305175781,66.81999969482422,66.81999969482422,775963,0.0,0.0
2018-10-25 00:00:00-04:00,66.36000061035156,67.6500015258789,65.98999786376953,67.33000183105469,67.33000183105469,573096,0.0,0.0
2018-10-26 00:00:00-04:00,66.94999694824219,67.87999725341797,66.19999694824219,67.58999633789062,67.58999633789062,595211,0.0,0.0
2018-10-29 00:00:00-04:00,67.55000305175781,67.94999694824219,66.29000091552734,67.04000091552734,67.04000091552734,477487,0.0,0.0
2018-10-30 00:00:00-04:00,66.68000030517578,67.26000213623047,65.33000183105469,66.18000030517578,66.18000030517578,680441,0.0,0.0
2018-10-31 00:00:00-04:00,66.31999969482422,67.0,64.80999755859375,65.30999755859375,65.30999755859375,666487,0.0,0.0
2018-11-01 00:00:00-04:00,64.87999725341797,65.38999938964844,63.11000061035156,63.689998626708984,63.689998626708984,790286,0.0,0.0
2018-11-02 00:00:00-04:00,63.5,63.95000076293945,62.630001068115234,63.13999938964844,63.13999938964844,708906,0.0,0.0
2018-11-05 00:00:00-05:00,62.9900016784668,64.13999938964844,62.52000045776367,63.099998474121094,63.099998474121094,609129,0.0,0.0
2018-11-06 00:00:00-05:00,62.70000076293945,63.31999969482422,61.310001373291016,62.209999084472656,62.209999084472656,761240,0.0,0.0
2018-11-07 00:00:00-05:00,61.7400016784668,63.18000030517578,61.20000076293945,61.66999816894531,61.66999816894531,866628,0.0,0.0
2018-11-08 00:00:00-05:00,61.63999938964844,62.41999816894531,60.400001525878906,60.66999816894531,60.66999816894531,764546,0.0,0.0
2018-11-09 00:00:00-05:00,60.75,60.790000915527344,59.2599983215332,60.189998626708984,60.189998626708984,821729,0.0,0.0
2018-11-12 00:00:00-05:00,60.70000076293945,61.279998779296875,58.68000030517578,59.93000030517578,59.93000030517578,806219,0.0,0.0
2018-11-13 00:00:00-05:00,58.880001068115234,59.349998474121094,54.75,55.689998626708984,55.689998626708984,1095643,0.0,0.0
2018-11-14 00:00:00-05:00,55.27000045776367,57.369998931884766,55.130001068115234,56.25,56.25,844696,0.0,0.0
2018-11-15 00:00:00-05:00,56.02000045776367,57.2599983215332,55.59000015258789,56.459999084472656,56.459999084472656,256499,0.0,0.0
2018-11-16 00:00:00-05:00,56.58000183105469,57.959999084472656,55.88999938964844,56.459999084472656,56.459999084472656,159001,0.0,0.0
2018-11-19 00:00:00-05:00,56.720001220703125,57.33000183105469,55.08000183105469,56.7599983215332,56.7599983215332,699684,0.0,0.0
2018-11-20 00:00:00-05:00,57.38999938964844,57.439998626708984,52.77000045776367,53.43000030517578,53.43000030517578,983120,0.0,0.0
2018-11-21 00:00:00-05:00,53.38999938964844,55.86000061035156,53.38999938964844,54.630001068115234,54.630001068115234,734277,0.0,0.0
2018-11-23 00:00:00-05:00,53.869998931884766,54.119998931884766,50.150001525878906,50.41999816894531,50.41999816894531,1014667,0.0,0.0
2018-11-26 00:00:00-05:00,50.619998931884766,52.25,50.099998474121094,51.630001068115234,51.630001068115234,663108,0.0,0.0
2018-11-27 00:00:00-05:00,51.540000915527344,52.380001068115234,50.29999923706055,51.560001373291016,51.560001373291016,764010,0.0,0.0
2018-11-28 00:00:00-05:00,52.09000015258789,52.560001373291016,50.060001373291016,50.290000915527344,50.290000915527344,831688,0.0,0.0
2018-11-29 00:00:00-05:00,50.310001373291016,52.20000076293945,49.40999984741211,51.45000076293945,51.45000076293945,812721,0.0,0.0
2018-11-30 00:00:00-05:00,51.27000045776367,51.790000915527344,49.650001525878906,50.93000030517578,50.93000030517578,796714,0.0,0.0
2018-12-03 00:00:00-05:00,52.45000076293945,53.849998474121094,52.029998779296875,52.95000076293945,52.95000076293945,758010,0.0,0.0
2018-12-04 00:00:00-05:00,53.130001068115234,54.54999923706055,52.43000030517578,53.25,53.25,738130,0.0,0.0
2018-12-06 00:00:00-05:00,52.93000030517578,53.29999923706055,50.08000183105469,51.4900016784668,51.4900016784668,987266,0.0,0.0
2018-12-07 00:00:00-05:00,51.7599983215332,54.220001220703125,50.599998474121094,52.61000061035156,52.61000061035156,987717,0.0,0.0
2018-12-10 00:00:00-05:00,52.029998779296875,52.810001373291016,50.529998779296875,51.0,51.0,733225,0.0,0.0
2018-12-11 00:00:00-05:00,50.88999938964844,52.43000030517578,50.70000076293945,51.650001525878906,51.650001525878906,665262,0.0,0.0
2018-12-12 00:00:00-05:00,51.95000076293945,52.880001068115234,50.939998626708984,51.150001525878906,51.150001525878906,730810,0.0,0.0
2018-12-13 00:00:00-05:00,51.20000076293945,53.27000045776367,50.349998474121094,52.58000183105469,52.58000183105469,733627,0.0,0.0
2018-12-14 00:00:00-05:00,52.83000183105469,52.95000076293945,50.84000015258789,51.20000076293945,51.20000076293945,526839,0.0,0.0
2018-12-17 00:00:00-05:00,51.25,51.869998931884766,49.0099983215332,49.880001068115234,49.880001068115234,211257,0.0,0.0
2018-12-18 00:00:00-05:00,49.15999984741211,49.59000015258789,45.790000915527344,46.2400016784668,46.2400016784668,120101,0.0,0.0
2018-12-19 00:00:00-05:00,45.93000030517578,48.0,45.93000030517578,47.20000076293945,47.20000076293945,817721,0.0,0.0
2018-12-20 00:00:00-05:00,47.38999938964844,47.5099983215332,45.66999816894531,45.880001068115234,45.880001068115234,794130,0.0,0.0
2018-12-21 00:00:00-05:00,46.25,46.77000045776367,45.130001068115234,45.59000015258789,45.59000015258789,694003,0.0,0.0
2018-12-24 00:00:00-05:00,45.45000076293945,46.2400016784668,42.36000061035156,42.529998779296875,42.529998779296875,415859,0.0,0.0
2018-12-26 00:00:00-05:00,42.849998474121094,47.0,42.52000045776367,46.220001220703125,46.220001220703125,698408,0.0,0.0
2018-12-27 00:00:00-05:00,46.58000183105469,46.70000076293945,44.369998931884766,44.61000061035156,44.61000061035156,665590,0.0,0.0
2018-12-28 00:00:00-05:00,45.439998626708984,46.220001220703125,44.41999816894531,45.33000183105469,45.33000183105469,564385,0.0,0.0
2018-12-31 00:00:00-05:00,45.220001220703125,46.529998779296875,44.72999954223633,45.40999984741211,45.40999984741211,476970,0.0,0.0
2019-01-02 00:00:00-05:00,45.79999923706055,47.779998779296875,44.349998474121094,46.540000915527344,46.540000915527344,850480,0.0,0.0
2019-01-03 00:00:00-05:00,46.2599983215332,47.4900016784668,45.349998474121094,47.09000015258789,47.09000015258789,788718,0.0,0.0
2019-01-04 00:00:00-05:00,46.900001525878906,49.220001220703125,46.650001525878906,47.959999084472656,47.959999084472656,817277,0.0,0.0
2019-01-07 00:00:00-05:00,48.29999923706055,49.790000915527344,48.11000061035156,48.52000045776367,48.52000045776367,819939,0.0,0.0
2019-01-08 00:00:00-05:00,48.72999954223633,49.95000076293945,48.310001373291016,49.779998779296875,49.779998779296875,765981,0.0,0.0
2019-01-09 00:00:00-05:00,49.79999923706055,52.58000183105469,49.709999084472656,52.36000061035156,52.36000061035156,891922,0.0,0.0
2019-01-10 00:00:00-05:00,52.18000030517578,52.779998779296875,51.369998931884766,52.59000015258789,52.59000015258789,821782,0.0,0.0
2019-01-11 00:00:00-05:00,52.279998779296875,53.310001373291016,51.18000030517578,51.59000015258789,51.59000015258789,812339,0.0,0.0
2019-01-14 00:00:00-05:00,51.72999954223633,52.11000061035156,50.380001068115234,50.5099983215332,50.5099983215332,791527,0.0,0.0
2019-01-15 00:00:00-05:00,50.779998779296875,52.29999923706055,50.63999938964844,52.11000061035156,52.11000061035156,664183,0.0,0.0
2019-01-16 00:00:00-05:00,52.0,52.52000045776367,51.2599983215332,52.310001373291016,52.310001373291016,694182,0.0,0.0
2019-01-17 00:00:00-05:00,52.29999923706055,52.58000183105469,50.97999954223633,52.06999969482422,52.06999969482422,288560,0.0,0.0
2019-01-18 00:00:00-05:00,52.22999954223633,53.91999816894531,52.09000015258789,53.79999923706055,53.79999923706055,193099,0.0,0.0
2019-01-22 00:00:00-05:00,53.72999954223633,54.2400016784668,51.79999923706055,52.56999969482422,52.56999969482422,951158,0.0,0.0
2019-01-23 00:00:00-05:00,52.95000076293945,53.63999938964844,51.86000061035156,52.619998931884766,52.619998931884766,702866,0.0,0.0
2019-01-24 00:00:00-05:00,52.45000076293945,53.470001220703125,52.06999969482422,53.130001068115234,53.130001068115234,714415,0.0,0.0
2019-01-25 00:00:00-05:00,53.16999816894531,53.939998626708984,52.90999984741211,53.689998626708984,53.689998626708984,593385,0.0,0.0
2019-01-28 00:00:00-05:00,53.560001373291016,53.63999938964844,51.33000183105469,51.9900016784668,51.9900016784668,650667,0.0,0.0
2019-01-29 00:00:00-05:00,52.119998931884766,53.93000030517578,51.84000015258789,53.310001373291016,53.310001373291016,660527,0.0,0.0
2019-01-30 00:00:00-05:00,53.2400016784668,54.93000030517578,53.09000015258789,54.22999954223633,54.22999954223633,731312,0.0,0.0
2019-01-31 00:00:00-05:00,54.279998779296875,55.369998931884766,53.619998931884766,53.790000915527344,53.790000915527344,718650,0.0,0.0
2019-02-01 00:00:00-05:00,54.0099983215332,55.65999984741211,53.369998931884766,55.2599983215332,55.2599983215332,689566,0.0,0.0
2019-02-04 00:00:00-05:00,55.31999969482422,55.75,53.290000915527344,54.560001373291016,54.560001373291016,622472,0.0,0.0
2019-02-05 00:00:00-05:00,54.86000061035156,55.209999084472656,53.470001220703125,53.65999984741211,53.65999984741211,609756,0.0,0.0
2019-02-06 00:00:00-05:00,53.72999954223633,54.29999923706055,52.86000061035156,54.0099983215332,54.0099983215332,606720,0.0,0.0
2019-02-07 00:00:00-05:00,53.939998626708984,54.209999084472656,51.79999923706055,52.63999938964844,52.63999938964844,749010,0.0,0.0
2019-02-08 00:00:00-05:00,52.59000015258789,52.9900016784668,52.08000183105469,52.720001220703125,52.720001220703125,621003,0.0,0.0
2019-02-11 00:00:00-05:00,52.65999984741211,52.779998779296875,51.22999954223633,52.40999984741211,52.40999984741211,750242,0.0,0.0
2019-02-12 00:00:00-05:00,52.470001220703125,54.04999923706055,52.290000915527344,53.099998474121094,53.099998474121094,708312,0.0,0.0
2019-02-13 00:00:00-05:00,53.349998474121094,54.599998474121094,53.27000045776367,53.900001525878906,53.900001525878906,706552,0.0,0.0
2019-02-14 00:00:00-05:00,53.959999084472656,54.68000030517578,53.08000183105469,54.40999984741211,54.40999984741211,623546,0.0,0.0
2019-02-15 00:00:00-05:00,54.47999954223633,55.869998931884766,54.2400016784668,55.59000015258789,55.59000015258789,276907,0.0,0.0
2019-02-19 00:00:00-05:00,55.779998779296875,56.33000183105469,55.290000915527344,56.09000015258789,56.09000015258789,153728,0.0,0.0
2019-02-20 00:00:00-05:00,55.939998626708984,57.54999923706055,55.47999954223633,56.91999816894531,56.91999816894531,685111,0.0,0.0
2019-02-21 00:00:00-05:00,57.2400016784668,57.61000061035156,56.63999938964844,56.959999084472656,56.959999084472656,546202,0.0,0.0
2019-02-22 00:00:00-05:00,56.84000015258789,57.810001373291016,56.709999084472656,57.2599983215332,57.2599983215332,513439,0.0,0.0
2019-02-25 00:00:00-05:00,57.16999816894531,57.529998779296875,55.08000183105469,55.47999954223633,55.47999954223633,723012,0.0,0.0
2019-02-26 00:00:00-05:00,55.459999084472656,56.08000183105469,55.02000045776367,55.5,55.5,538919,0.0,0.0
2019-02-27 00:00:00-05:00,55.95000076293945,57.38999938964844,55.720001220703125,56.939998626708984,56.939998626708984,577227,0.0,0.0
2019-02-28 00:00:00-05:00,57.0,57.43000030517578,56.43000030517578,57.220001220703125,57.220001220703125,496678,0.0,0.0
2019-03-01 00:00:00-05:00,57.220001220703125,57.880001068115234,55.56999969482422,55.79999923706055,55.79999923706055,684186,0.0,0.0
2019-03-04 00:00:00-05:00,55.83000183105469,57.0,55.810001373291016,56.59000015258789,56.59000015258789,549396,0.0,0.0
2019-03-05 00:00:00-05:00,56.45000076293945,57.189998626708984,56.09000015258789,56.560001373291016,56.560001373291016,538399,0.0,0.0
2019-03-06 00:00:00-05:00,56.279998779296875,56.400001525878906,55.41999816894531,56.220001220703125,56.220001220703125,637677,0.0,0.0
2019-03-07 00:00:00-05:00,56.20000076293945,56.9900016784668,56.08000183105469,56.65999984741211,56.65999984741211,628824,0.0,0.0
2019-03-08 00:00:00-05:00,56.43000030517578,56.5099983215332,54.52000045776367,56.06999969482422,56.06999969482422,747358,0.0,0.0
2019-03-11 00:00:00-04:00,56.06999969482422,57.0099983215332,55.959999084472656,56.790000915527344,56.790000915527344,597156,0.0,0.0
2019-03-12 00:00:00-04:00,56.7599983215332,57.54999923706055,56.7400016784668,56.869998931884766,56.869998931884766,652798,0.0,0.0
2019-03-13 00:00:00-04:00,57.09000015258789,58.47999954223633,57.0099983215332,58.2599983215332,58.2599983215332,610616,0.0,0.0
2019-03-14 00:00:00-04:00,58.349998474121094,58.7400016784668,58.0,58.61000061035156,58.61000061035156,567604,0.0,0.0
2019-03-15 00:00:00-04:00,58.5099983215332,58.95000076293945,57.7400016784668,58.52000045776367,58.52000045776367,507393,0.0,0.0
2019-03-18 00:00:00-04:00,58.45000076293945,59.22999954223633,58.04999923706055,59.09000015258789,59.09000015258789,157241,0.0,0.0
2019-03-19 00:00:00-04:00,59.0099983215332,59.56999969482422,58.619998931884766,59.029998779296875,59.029998779296875,114822,0.0,0.0
2019-03-20 00:00:00-04:00,59.02000045776367,60.119998931884766,58.38999938964844,59.83000183105469,59.83000183105469,786342,0.0,0.0
2019-03-21 00:00:00-04:00,59.9900016784668,60.38999938964844,59.65999984741211,59.97999954223633,59.97999954223633,655380,0.0,0.0
2019-03-22 00:00:00-04:00,59.869998931884766,60.06999969482422,58.279998779296875,59.040000915527344,59.040000915527344,738840,0.0,0.0
2019-03-25 00:00:00-04:00,58.97999954223633,59.349998474121094,58.16999816894531,58.81999969482422,58.81999969482422,705399,0.0,0.0
2019-03-26 00:00:00-04:00,59.119998931884766,60.380001068115234,59.040000915527344,59.939998626708984,59.939998626708984,685988,0.0,0.0
2019-03-27 00:00:00-04:00,60.029998779296875,60.220001220703125,58.810001373291016,59.40999984741211,59.40999984741211,732150,0.0,0.0
2019-03-28 00:00:00-04:00,59.400001525878906,59.560001373291016,58.20000076293945,59.29999923706055,59.29999923706055,712209,0.0,0.0
2019-03-29 00:00:00-04:00,59.529998779296875,60.72999954223633,59.40999984741211,60.13999938964844,60.13999938964844,705559,0.0,0.0
2019-04-01 00:00:00-04:00,60.2400016784668,61.79999923706055,60.130001068115234,61.59000015258789,61.59000015258789,670808,0.0,0.0
2019-04-02 00:00:00-04:00,61.810001373291016,62.75,61.599998474121094,62.58000183105469,62.58000183105469,793227,0.0,0.0
2019-04-03 00:00:00-04:00,62.63999938964844,62.9900016784668,62.04999923706055,62.459999084472656,62.459999084472656,799672,0.0,0.0
2019-04-04 00:00:00-04:00,62.5,62.77000045776367,61.88999938964844,62.099998474121094,62.099998474121094,684973,0.0,0.0
2019-04-05 00:00:00-04:00,62.18000030517578,63.34000015258789,61.81999969482422,63.08000183105469,63.08000183105469,686862,0.0,0.0
2019-04-08 00:00:00-04:00,63.33000183105469,64.4800033569336,63.130001068115234,64.4000015258789,64.4000015258789,895767,0.0,0.0
2019-04-09 00:00:00-04:00,64.4000015258789,64.79000091552734,63.68000030517578,63.97999954223633,63.97999954223633,790677,0.0,0.0
2019-04-10 00:00:00-04:00,64.22000122070312,64.69999694824219,64.05000305175781,64.61000061035156,64.61000061035156,722216,0.0,0.0
2019-04-11 00:00:00-04:00,64.4800033569336,64.48999786376953,63.310001373291016,63.58000183105469,63.58000183105469,760504,0.0,0.0
2019-04-12 00:00:00-04:00,63.709999084472656,64.6500015258789,63.65999984741211,63.88999938964844,63.88999938964844,625588,0.0,0.0
2019-04-15 00:00:00-04:00,63.7599983215332,63.84000015258789,63.029998779296875,63.400001525878906,63.400001525878906,555858,0.0,0.0
2019-04-16 00:00:00-04:00,63.56999969482422,64.37000274658203,62.9900016784668,64.05000305175781,64.05000305175781,547469,0.0,0.0
2019-04-17 00:00:00-04:00,64.31999969482422,64.61000061035156,63.65999984741211,63.7599983215332,63.7599983215332,235376,0.0,0.0
2019-04-18 00:00:00-04:00,63.75,64.16000366210938,63.459999084472656,64.0,64.0,148238,0.0,0.0
2019-04-22 00:00:00-04:00,64.0,65.91999816894531,64.0,65.69999694824219,65.69999694824219,763527,0.0,0.0
2019-04-23 00:00:00-04:00,65.75,66.5999984741211,65.58000183105469,66.30000305175781,66.30000305175781,700598,0.0,0.0
2019-04-24 00:00:00-04:00,66.16999816894531,66.43000030517578,65.66000366210938,65.88999938964844,65.88999938964844,678386,0.0,0.0
2019-04-25 00:00:00-04:00,65.80999755859375,66.27999877929688,64.9000015258789,65.20999908447266,65.20999908447266,603001,0.0,0.0
2019-04-26 00:00:00-04:00,65.12999725341797,65.18000030517578,62.279998779296875,63.29999923706055,63.29999923706055,1000836,0.0,0.0
2019-04-29 00:00:00-04:00,62.95000076293945,63.689998626708984,62.459999084472656,63.5,63.5,654076,0.0,0.0
2019-04-30 00:00:00-04:00,63.58000183105469,64.75,63.29999923706055,63.90999984741211,63.90999984741211,750494,0.0,0.0
2019-05-01 00:00:00-04:00,63.400001525878906,63.93000030517578,62.77000045776367,63.599998474121094,63.599998474121094,676872,0.0,0.0
2019-05-02 00:00:00-04:00,63.61000061035156,63.68000030517578,60.95000076293945,61.810001373291016,61.810001373291016,914661,0.0,0.0
2019-05-03 00:00:00-04:00,61.54999923706055,62.52000045776367,61.29999923706055,61.939998626708984,61.939998626708984,646866,0.0,0.0
2019-05-06 00:00:00-04:00,61.43000030517578,62.95000076293945,60.040000915527344,62.25,62.25,768810,0.0,0.0
2019-05-07 00:00:00-04:00,62.16999816894531,62.4900016784668,60.65999984741211,61.400001525878906,61.400001525878906,842810,0.0,0.0
2019-05-08 00:00:00-04:00,61.439998626708984,62.369998931884766,61.06999969482422,62.119998931884766,62.119998931884766,791769,0.0,0.0
2019-05-09 00:00:00-04:00,62.02000045776367,62.209999084472656,60.91999816894531,61.70000076293945,61.70000076293945,769583,0.0,0.0
2019-05-10 00:00:00-04:00,61.63999938964844,62.4900016784668,61.41999816894531,61.65999984741211,61.65999984741211,786494,0.0,0.0
2019-05-13 00:00:00-04:00,61.650001525878906,63.33000183105469,60.63999938964844,61.040000915527344,61.040000915527344,1003106,0.0,0.0
2019-05-14 00:00:00-04:00,60.86000061035156,62.11000061035156,60.689998626708984,61.779998779296875,61.779998779296875,751668,0.0,0.0
2019-05-15 00:00:00-04:00,61.369998931884766,62.34000015258789,60.849998474121094,62.02000045776367,62.02000045776367,723001,0.0,0.0
2019-05-16 00:00:00-04:00,62.119998931884766,63.47999954223633,62.08000183105469,62.869998931884766,62.869998931884766,545679,0.0,0.0
2019-05-17 00:00:00-04:00,63.119998931884766,63.63999938964844,62.52000045776367,62.7599983215332,62.7599983215332,215802,0.0,0.0
2019-05-20 00:00:00-04:00,63.529998779296875,63.810001373291016,62.45000076293945,63.099998474121094,63.099998474121094,131888,0.0,0.0
2019-05-21 00:00:00-04:00,63.279998779296875,63.599998474121094,62.75,62.9900016784668,62.9900016784668,641680,0.0,0.0
2019-05-22 00:00:00-04:00,62.63999938964844,62.779998779296875,61.029998779296875,61.41999816894531,61.41999816894531,766728,0.0,0.0
2019-05-23 00:00:00-04:00,61.27000045776367,61.290000915527344,57.33000183105469,57.90999984741211,57.90999984741211,1108052,0.0,0.0
2019-05-24 00:00:00-04:00,58.209999084472656,59.099998474121094,57.5,58.630001068115234,58.630001068115234,758099,0.0,0.0
2019-05-28 00:00:00-04:00,58.939998626708984,59.56999969482422,58.130001068115234,59.13999938964844,59.13999938964844,1020323,0.0,0.0
2019-05-29 00:00:00-04:00,59.06999969482422,59.13999938964844,56.880001068115234,58.810001373291016,58.810001373291016,1124959,0.0,0.0
2019-05-30 00:00:00-04:00,59.119998931884766,59.70000076293945,56.33000183105469,56.59000015258789,56.59000015258789,842281,0.0,0.0
2019-05-31 00:00:00-04:00,56.459999084472656,56.61000061035156,53.04999923706055,53.5,53.5,1031488,0.0,0.0
2019-06-03 00:00:00-04:00,53.41999816894531,54.630001068115234,52.11000061035156,53.25,53.25,984308,0.0,0.0
2019-06-04 00:00:00-04:00,52.88999938964844,53.779998779296875,52.43000030517578,53.47999954223633,53.47999954223633,831625,0.0,0.0
2019-06-05 00:00:00-04:00,52.86000061035156,53.40999984741211,50.599998474121094,51.68000030517578,51.68000030517578,943186,0.0,0.0
2019-06-06 00:00:00-04:00,51.65999984741211,53.29999923706055,51.16999816894531,52.59000015258789,52.59000015258789,790067,0.0,0.0
2019-06-07 00:00:00-04:00,53.099998474121094,54.31999969482422,52.619998931884766,53.9900016784668,53.9900016784668,828133,0.0,0.0
2019-06-10 00:00:00-04:00,54.2400016784668,54.84000015258789,53.04999923706055,53.2599983215332,53.2599983215332,687146,0.0,0.0
2019-06-11 00:00:00-04:00,53.43000030517578,54.040000915527344,52.90999984741211,53.27000045776367,53.27000045776367,642940,0.0,0.0
2019-06-12 00:00:00-04:00,53.040000915527344,53.04999923706055,50.720001220703125,51.13999938964844,51.13999938964844,786105,0.0,0.0
2019-06-13 00:00:00-04:00,51.06999969482422,53.45000076293945,50.91999816894531,52.279998779296875,52.279998779296875,945024,0.0,0.0
2019-06-14 00:00:00-04:00,52.18000030517578,52.97999954223633,51.70000076293945,52.5099983215332,52.5099983215332,574229,0.0,0.0
2019-06-17 00:00:00-04:00,52.5,52.7400016784668,51.58000183105469,51.93000030517578,51.93000030517578,397868,0.0,0.0
2019-06-18 00:00:00-04:00,51.95000076293945,54.310001373291016,51.5,53.900001525878906,53.900001525878906,181640,0.0,0.0
2019-06-19 00:00:00-04:00,54.09000015258789,54.41999816894531,53.279998779296875,53.7599983215332,53.7599983215332,122838,0.0,0.0
2019-06-20 00:00:00-04:00,54.119998931884766,57.02000045776367,54.11000061035156,56.650001525878906,56.650001525878906,854514,0.0,0.0
2019-06-21 00:00:00-04:00,57.2599983215332,57.97999954223633,56.65999984741211,57.43000030517578,57.43000030517578,676047,0.0,0.0
2019-06-24 00:00:00-04:00,57.720001220703125,58.220001220703125,56.75,57.900001525878906,57.900001525878906,597164,0.0,0.0
2019-06-25 00:00:00-04:00,57.7400016784668,58.84000015258789,57.20000076293945,57.83000183105469,57.83000183105469,673140,0.0,0.0
2019-06-26 00:00:00-04:00,58.84000015258789,59.93000030517578,58.650001525878906,59.380001068115234,59.380001068115234,686817,0.0,0.0
2019-06-27 00:00:00-04:00,59.27000045776367,59.72999954223633,58.61000061035156,59.43000030517578,59.43000030517578,531405,0.0,0.0
2019-06-28 00:00:00-04:00,59.220001220703125,59.79999923706055,57.75,58.470001220703125,58.470001220703125,556101,0.0,0.0
2019-07-01 00:00:00-04:00,59.27000045776367,60.279998779296875,58.34000015258789,59.09000015258789,59.09000015258789,674887,0.0,0.0
2019-07-02 00:00:00-04:00,59.13999938964844,59.43000030517578,56.09000015258789,56.25,56.25,878938,0.0,0.0
2019-07-03 00:00:00-04:00,56.4900016784668,57.47999954223633,56.040000915527344,57.34000015258789,57.34000015258789,600131,0.0,0.0
2019-07-05 00:00:00-04:00,57.380001068115234,57.81999969482422,56.290000915527344,57.5099983215332,57.5099983215332,698015,0.0,0.0
2019-07-08 00:00:00-04:00,57.77000045776367,58.459999084472656,57.29999923706055,57.65999984741211,57.65999984741211,540861,0.0,0.0
2019-07-09 00:00:00-04:00,57.560001373291016,59.099998474121094,57.290000915527344,57.83000183105469,57.83000183105469,551872,0.0,0.0
2019-07-10 00:00:00-04:00,58.400001525878906,60.529998779296875,58.349998474121094,60.43000030517578,60.43000030517578,690656,0.0,0.0
2019-07-11 00:00:00-04:00,60.439998626708984,60.939998626708984,60.13999938964844,60.20000076293945,60.20000076293945,573019,0.0,0.0
2019-07-12 00:00:00-04:00,60.459999084472656,60.7400016784668,59.93000030517578,60.209999084472656,60.209999084472656,469029,0.0,0.0
2019-07-15 00:00:00-04:00,60.25,60.91999816894531,59.20000076293945,59.58000183105469,59.58000183105469,566818,0.0,0.0
2019-07-16 00:00:00-04:00,59.2599983215332,60.060001373291016,57.06999969482422,57.619998931884766,57.619998931884766,712540,0.0,0.0
2019-07-17 00:00:00-04:00,57.52000045776367,58.36000061035156,56.209999084472656,56.779998779296875,56.779998779296875,504432,0.0,0.0
2019-07-18 00:00:00-04:00,56.599998474121094,57.31999969482422,54.720001220703125,55.29999923706055,55.29999923706055,215361,0.0,0.0
2019-07-19 00:00:00-04:00,55.720001220703125,56.36000061035156,54.9900016784668,55.630001068115234,55.630001068115234,105217,0.0,0.0
2019-07-22 00:00:00-04:00,56.220001220703125,56.84000015258789,55.720001220703125,56.220001220703125,56.220001220703125,619483,0.0,0.0
2019-07-23 00:00:00-04:00,56.16999816894531,57.470001220703125,55.7400016784668,56.77000045776367,56.77000045776367,521876,0.0,0.0
2019-07-24 00:00:00-04:00,57.22999954223633,57.63999938964844,55.33000183105469,55.880001068115234,55.880001068115234,745248,0.0,0.0
2019-07-25 00:00:00-04:00,55.900001525878906,56.9900016784668,55.810001373291016,56.02000045776367,56.02000045776367,559282,0.0,0.0
2019-07-26 00:00:00-04:00,55.93000030517578,56.56999969482422,55.68000030517578,56.20000076293945,56.20000076293945,476785,0.0,0.0
2019-07-29 00:00:00-04:00,56.20000076293945,57.099998474121094,55.810001373291016,56.869998931884766,56.869998931884766,529742,0.0,0.0
2019-07-30 00:00:00-04:00,57.06999969482422,58.470001220703125,56.959999084472656,58.04999923706055,58.04999923706055,547401,0.0,0.0
2019-07-31 00:00:00-04:00,58.34000015258789,58.81999969482422,57.810001373291016,58.58000183105469,58.58000183105469,614001,0.0,0.0
2019-08-01 00:00:00-04:00,57.849998474121094,57.9900016784668,53.59000015258789,53.95000076293945,53.95000076293945,886748,0.0,0.0
2019-08-02 00:00:00-04:00,54.540000915527344,56.04999923706055,54.150001525878906,55.65999984741211,55.65999984741211,739810,0.0,0.0
2019-08-05 00:00:00-04:00,55.380001068115234,55.61000061035156,54.220001220703125,54.689998626708984,54.689998626708984,823844,0.0,0.0
2019-08-06 00:00:00-04:00,54.95000076293945,55.41999816894531,53.290000915527344,53.630001068115234,53.630001068115234,682794,0.0,0.0
2019-08-07 00:00:00-04:00,53.41999816894531,53.77000045776367,50.52000045776367,51.09000015258789,51.09000015258789,1063214,0.0,0.0
2019-08-08 00:00:00-04:00,52.33000183105469,53.060001373291016,51.939998626708984,52.540000915527344,52.540000915527344,724762,0.0,0.0
2019-08-09 00:00:00-04:00,52.880001068115234,54.91999816894531,52.369998931884766,54.5,54.5,726386,0.0,0.0
2019-08-12 00:00:00-04:00,54.31999969482422,55.18000030517578,53.540000915527344,54.93000030517578,54.93000030517578,611027,0.0,0.0
2019-08-13 00:00:00-04:00,54.72999954223633,57.470001220703125,54.209999084472656,57.099998474121094,57.099998474121094,783486,0.0,0.0
2019-08-14 00:00:00-04:00,56.7400016784668,56.849998474121094,53.970001220703125,55.22999954223633,55.22999954223633,718293,0.0,0.0
2019-08-15 00:00:00-04:00,54.900001525878906,55.33000183105469,53.77000045776367,54.470001220703125,54.470001220703125,527866,0.0,0.0
2019-08-16 00:00:00-04:00,54.7400016784668,55.66999816894531,54.2599983215332,54.869998931884766,54.869998931884766,168345,0.0,0.0
2019-08-19 00:00:00-04:00,54.959999084472656,56.40999984741211,54.84000015258789,56.209999084472656,56.209999084472656,113571,0.0,0.0
2019-08-20 00:00:00-04:00,56.099998474121094,56.599998474121094,55.279998779296875,56.34000015258789,56.34000015258789,659258,0.0,0.0
2019-08-21 00:00:00-04:00,56.04999923706055,57.130001068115234,55.54999923706055,55.68000030517578,55.68000030517578,704035,0.0,0.0
2019-08-22 00:00:00-04:00,55.939998626708984,56.459999084472656,54.849998474121094,55.349998474121094,55.349998474121094,621573,0.0,0.0
2019-08-23 00:00:00-04:00,55.349998474121094,55.599998474121094,53.2400016784668,54.16999816894531,54.16999816894531,807151,0.0,0.0
2019-08-26 00:00:00-04:00,53.25,55.2599983215332,52.959999084472656,53.63999938964844,53.63999938964844,679022,0.0,0.0
2019-08-27 00:00:00-04:00,53.7599983215332,55.720001220703125,53.689998626708984,54.93000030517578,54.93000030517578,596624,0.0,0.0
2019-08-28 00:00:00-04:00,55.709999084472656,56.75,55.34000015258789,55.779998779296875,55.779998779296875,674048,0.0,0.0
2019-08-29 00:00:00-04:00,55.880001068115234,56.88999938964844,55.43000030517578,56.709999084472656,56.709999084472656,630760,0.0,0.0
2019-08-30 00:00:00-04:00,56.630001068115234,56.720001220703125,54.54999923706055,55.099998474121094,55.099998474121094,708268,0.0,0.0
2019-09-03 00:00:00-04:00,55.0,55.2400016784668,52.84000015258789,53.939998626708984,53.939998626708984,970804,0.0,0.0
2019-09-04 00:00:00-04:00,53.91999816894531,56.58000183105469,53.84000015258789,56.2599983215332,56.2599983215332,682298,0.0,0.0
2019-09-05 00:00:00-04:00,55.95000076293945,57.7599983215332,55.75,56.29999923706055,56.29999923706055,712466,0.0,0.0
2019-09-06 00:00:00-04:00,56.189998626708984,56.95000076293945,54.83000183105469,56.52000045776367,56.52000045776367,714294,0.0,0.0
2019-09-09 00:00:00-04:00,56.79999923706055,58.15999984741211,56.58000183105469,57.849998474121094,57.849998474121094,646993,0.0,0.0
2019-09-10 00:00:00-04:00,58.029998779296875,58.7599983215332,57.20000076293945,57.400001525878906,57.400001525878906,755472,0.0,0.0
2019-09-11 00:00:00-04:00,57.88999938964844,58.29999923706055,55.61000061035156,55.75,55.75,858772,0.0,0.0
2019-09-12 00:00:00-04:00,55.93000030517578,56.34000015258789,54.0,55.09000015258789,55.09000015258789,845977,0.0,0.0
2019-09-13 00:00:00-04:00,55.150001525878906,55.68000030517578,54.439998626708984,54.849998474121094,54.849998474121094,599470,0.0,0.0
2019-09-16 00:00:00-04:00,61.47999954223633,63.380001068115234,58.77000045776367,62.900001525878906,62.900001525878906,1404916,0.0,0.0
2019-09-17 00:00:00-04:00,61.959999084472656,62.59000015258789,58.459999084472656,59.34000015258789,59.34000015258789,993237,0.0,0.0
2019-09-18 00:00:00-04:00,58.810001373291016,59.43000030517578,57.66999816894531,58.11000061035156,58.11000061035156,216961,0.0,0.0
2019-09-19 00:00:00-04:00,58.20000076293945,59.540000915527344,58.0099983215332,58.130001068115234,58.130001068115234,112327,0.0,0.0
2019-09-20 00:00:00-04:00,58.650001525878906,59.099998474121094,57.790000915527344,58.09000015258789,58.09000015258789,576019,0.0,0.0
2019-09-23 00:00:00-04:00,59.25,59.38999938964844,57.369998931884766,58.63999938964844,58.63999938964844,526785,0.0,0.0
2019-09-24 00:00:00-04:00,58.439998626708984,58.4900016784668,56.689998626708984,57.290000915527344,57.290000915527344,591529,0.0,0.0
2019-09-25 00:00:00-04:00,56.70000076293945,57.02000045776367,55.54999923706055,56.4900016784668,56.4900016784668,563550,0.0,0.0
2019-09-26 00:00:00-04:00,56.689998626708984,56.84000015258789,55.40999984741211,56.40999984741211,56.40999984741211,599653,0.0,0.0
2019-09-27 00:00:00-04:00,56.5099983215332,56.7599983215332,54.75,55.90999984741211,55.90999984741211,712966,0.0,0.0
2019-09-30 00:00:00-04:00,56.540000915527344,56.56999969482422,53.97999954223633,54.06999969482422,54.06999969482422,532522,0.0,0.0
2019-10-01 00:00:00-04:00,54.279998779296875,54.84000015258789,53.04999923706055,53.619998931884766,53.619998931884766,589176,0.0,0.0
2019-10-02 00:00:00-04:00,54.0,54.41999816894531,52.16999816894531,52.63999938964844,52.63999938964844,590306,0.0,0.0
2019-10-03 00:00:00-04:00,52.470001220703125,52.90999984741211,50.9900016784668,52.45000076293945,52.45000076293945,642466,0.0,0.0
2019-10-04 00:00:00-04:00,52.290000915527344,53.349998474121094,52.040000915527344,52.810001373291016,52.810001373291016,541104,0.0,0.0
2019-10-07 00:00:00-04:00,52.689998626708984,54.060001373291016,52.59000015258789,52.75,52.75,549019,0.0,0.0
2019-10-08 00:00:00-04:00,52.810001373291016,53.27000045776367,51.810001373291016,52.630001068115234,52.630001068115234,658324,0.0,0.0
2019-10-09 00:00:00-04:00,52.56999969482422,53.7400016784668,52.310001373291016,52.59000015258789,52.59000015258789,632666,0.0,0.0
2019-10-10 00:00:00-04:00,52.689998626708984,53.970001220703125,51.380001068115234,53.54999923706055,53.54999923706055,613944,0.0,0.0
2019-10-11 00:00:00-04:00,53.880001068115234,54.93000030517578,53.63999938964844,54.70000076293945,54.70000076293945,467643,0.0,0.0
2019-10-14 00:00:00-04:00,54.900001525878906,54.900001525878906,52.77000045776367,53.59000015258789,53.59000015258789,467643,0.0,0.0
2019-10-15 00:00:00-04:00,53.5099983215332,53.790000915527344,52.38999938964844,52.810001373291016,52.810001373291016,511249,0.0,0.0
2019-10-16 00:00:00-04:00,52.91999816894531,53.7400016784668,52.52000045776367,53.36000061035156,53.36000061035156,451643,0.0,0.0
2019-10-17 00:00:00-04:00,52.9900016784668,54.15999984741211,52.619998931884766,53.93000030517578,53.93000030517578,418422,0.0,0.0
2019-10-18 00:00:00-04:00,54.09000015258789,54.619998931884766,53.349998474121094,53.779998779296875,53.779998779296875,174477,0.0,0.0
2019-10-21 00:00:00-04:00,53.709999084472656,54.029998779296875,52.709999084472656,53.310001373291016,53.310001373291016,95979,0.0,0.0
2019-10-22 00:00:00-04:00,53.38999938964844,54.619998931884766,53.099998474121094,54.15999984741211,54.15999984741211,506573,0.0,0.0
2019-10-23 00:00:00-04:00,54.29999923706055,56.06999969482422,53.619998931884766,55.970001220703125,55.970001220703125,620202,0.0,0.0
2019-10-24 00:00:00-04:00,55.900001525878906,56.5099983215332,55.40999984741211,56.22999954223633,56.22999954223633,480764,0.0,0.0
2019-10-25 00:00:00-04:00,56.06999969482422,56.7400016784668,55.599998474121094,56.65999984741211,56.65999984741211,445020,0.0,0.0
2019-10-28 00:00:00-04:00,56.650001525878906,56.91999816894531,55.58000183105469,55.810001373291016,55.810001373291016,437020,0.0,0.0
2019-10-29 00:00:00-04:00,55.79999923706055,55.90999984741211,54.61000061035156,55.540000915527344,55.540000915527344,521457,0.0,0.0
2019-10-30 00:00:00-04:00,55.529998779296875,55.72999954223633,54.41999816894531,55.060001373291016,55.060001373291016,659328,0.0,0.0
2019-10-31 00:00:00-04:00,54.900001525878906,55.59000015258789,53.709999084472656,54.18000030517578,54.18000030517578,677419,0.0,0.0
2019-11-01 00:00:00-04:00,54.150001525878906,56.33000183105469,54.06999969482422,56.20000076293945,56.20000076293945,538117,0.0,0.0
2019-11-04 00:00:00-05:00,56.40999984741211,57.43000030517578,55.83000183105469,56.540000915527344,56.540000915527344,580350,0.0,0.0
2019-11-05 00:00:00-05:00,56.560001373291016,57.5,56.29999923706055,57.22999954223633,57.22999954223633,435319,0.0,0.0
2019-11-06 00:00:00-05:00,57.2599983215332,57.849998474121094,56.11000061035156,56.349998474121094,56.349998474121094,623258,0.0,0.0
2019-11-07 00:00:00-05:00,56.349998474121094,57.880001068115234,56.27000045776367,57.150001525878906,57.150001525878906,678165,0.0,0.0
2019-11-08 00:00:00-05:00,57.08000183105469,57.47999954223633,55.7599983215332,57.2400016784668,57.2400016784668,636941,0.0,0.0
2019-11-11 00:00:00-05:00,57.400001525878906,57.400001525878906,56.25,56.86000061035156,56.86000061035156,498981,0.0,0.0
2019-11-12 00:00:00-05:00,56.88999938964844,57.54999923706055,56.540000915527344,56.79999923706055,56.79999923706055,586568,0.0,0.0
2019-11-13 00:00:00-05:00,56.790000915527344,57.529998779296875,56.20000076293945,57.119998931884766,57.119998931884766,547635,0.0,0.0
2019-11-14 00:00:00-05:00,57.38999938964844,57.790000915527344,56.630001068115234,56.77000045776367,56.77000045776367,516832,0.0,0.0
2019-11-15 00:00:00-05:00,56.90999984741211,57.970001220703125,56.43000030517578,57.720001220703125,57.720001220703125,375993,0.0,0.0
2019-11-18 00:00:00-05:00,57.880001068115234,58.09000015258789,56.54999923706055,57.04999923706055,57.04999923706055,159328,0.0,0.0
2019-11-19 00:00:00-05:00,56.900001525878906,57.11000061035156,55.040000915527344,55.209999084472656,55.209999084472656,121214,0.0,0.0
2019-11-20 00:00:00-05:00,55.15999984741211,57.25,54.7599983215332,57.11000061035156,57.11000061035156,674891,0.0,0.0
2019-11-21 00:00:00-05:00,57.0,58.66999816894531,56.599998474121094,58.58000183105469,58.58000183105469,593533,0.0,0.0
2019-11-22 00:00:00-05:00,58.310001373291016,58.7400016784668,57.5,57.77000045776367,57.77000045776367,508244,0.0,0.0
2019-11-25 00:00:00-05:00,57.91999816894531,58.150001525878906,57.209999084472656,58.0099983215332,58.0099983215332,420642,0.0,0.0
2019-11-26 00:00:00-05:00,57.91999816894531,58.560001373291016,57.7599983215332,58.40999984741211,58.40999984741211,443816,0.0,0.0
2019-11-27 00:00:00-05:00,58.27000045776367,58.68000030517578,57.5099983215332,58.11000061035156,58.11000061035156,454256,0.0,0.0
2019-11-29 00:00:00-05:00,58.130001068115234,58.29999923706055,55.02000045776367,55.16999816894531,55.16999816894531,718724,0.0,0.0
2019-12-02 00:00:00-05:00,55.470001220703125,56.66999816894531,55.41999816894531,55.959999084472656,55.959999084472656,616423,0.0,0.0
2019-12-03 00:00:00-05:00,55.959999084472656,56.79999923706055,55.349998474121094,56.099998474121094,56.099998474121094,560554,0.0,0.0
2019-12-04 00:00:00-05:00,56.43000030517578,58.65999984741211,56.279998779296875,58.43000030517578,58.43000030517578,760541,0.0,0.0
2019-12-05 00:00:00-05:00,58.36000061035156,59.119998931884766,58.099998474121094,58.43000030517578,58.43000030517578,649461,0.0,0.0
2019-12-06 00:00:00-05:00,58.31999969482422,59.849998474121094,57.70000076293945,59.20000076293945,59.20000076293945,679609,0.0,0.0
2019-12-09 00:00:00-05:00,59.11000061035156,59.25,58.22999954223633,59.02000045776367,59.02000045776367,511561,0.0,0.0
2019-12-10 00:00:00-05:00,58.91999816894531,59.52000045776367,58.52000045776367,59.2400016784668,59.2400016784668,566822,0.0,0.0
2019-12-11 00:00:00-05:00,59.060001373291016,59.220001220703125,58.11000061035156,58.7599983215332,58.7599983215332,589650,0.0,0.0
2019-12-12 00:00:00-05:00,58.880001068115234,59.720001220703125,58.75,59.18000030517578,59.18000030517578,530851,0.0,0.0
2019-12-13 00:00:00-05:00,59.36000061035156,60.47999954223633,59.27000045776367,60.06999969482422,60.06999969482422,512288,0.0,0.0
2019-12-16 00:00:00-05:00,59.869998931884766,60.34000015258789,59.709999084472656,60.209999084472656,60.209999084472656,347395,0.0,0.0
2019-12-17 00:00:00-05:00,60.22999954223633,61.060001373291016,60.029998779296875,60.939998626708984,60.939998626708984,163744,0.0,0.0
2019-12-18 00:00:00-05:00,60.54999923706055,61.18000030517578,60.31999969482422,60.93000030517578,60.93000030517578,131071,0.0,0.0
2019-12-19 00:00:00-05:00,60.86000061035156,61.470001220703125,60.790000915527344,61.220001220703125,61.220001220703125,426341,0.0,0.0
2019-12-20 00:00:00-05:00,61.11000061035156,61.20000076293945,60.02000045776367,60.439998626708984,60.439998626708984,552517,0.0,0.0
2019-12-23 00:00:00-05:00,60.40999984741211,60.77000045776367,60.099998474121094,60.52000045776367,60.52000045776367,314711,0.0,0.0
2019-12-24 00:00:00-05:00,60.630001068115234,61.15999984741211,60.470001220703125,61.11000061035156,61.11000061035156,204535,0.0,0.0
2019-12-26 00:00:00-05:00,61.20000076293945,61.83000183105469,61.060001373291016,61.68000030517578,61.68000030517578,265091,0.0,0.0
2019-12-27 00:00:00-05:00,61.72999954223633,61.970001220703125,61.2400016784668,61.720001220703125,61.720001220703125,351899,0.0,0.0
2019-12-30 00:00:00-05:00,61.709999084472656,62.34000015258789,61.09000015258789,61.68000030517578,61.68000030517578,427149,0.0,0.0
2019-12-31 00:00:00-05:00,61.68000030517578,61.880001068115234,60.630001068115234,61.060001373291016,61.060001373291016,494535,0.0,0.0
2020-01-02 00:00:00-05:00,61.599998474121094,61.599998474121094,60.63999938964844,61.18000030517578,61.18000030517578,486873,0.0,0.0
2020-01-03 00:00:00-05:00,61.18000030517578,64.08999633789062,61.130001068115234,63.04999923706055,63.04999923706055,885861,0.0,0.0
2020-01-06 00:00:00-05:00,63.709999084472656,64.72000122070312,62.63999938964844,63.27000045776367,63.27000045776367,724236,0.0,0.0
2020-01-07 00:00:00-05:00,62.90999984741211,63.150001525878906,62.11000061035156,62.70000076293945,62.70000076293945,582649,0.0,0.0
2020-01-08 00:00:00-05:00,62.84000015258789,65.6500015258789,59.150001525878906,59.61000061035156,59.61000061035156,1205710,0.0,0.0
2020-01-09 00:00:00-05:00,59.9900016784668,60.310001373291016,58.65999984741211,59.560001373291016,59.560001373291016,750933,0.0,0.0
2020-01-10 00:00:00-05:00,59.61000061035156,59.779998779296875,58.849998474121094,59.040000915527344,59.040000915527344,596186,0.0,0.0
2020-01-13 00:00:00-05:00,59.040000915527344,59.27000045776367,57.90999984741211,58.08000183105469,58.08000183105469,584002,0.0,0.0
2020-01-14 00:00:00-05:00,58.029998779296875,58.720001220703125,57.720001220703125,58.22999954223633,58.22999954223633,507714,0.0,0.0
2020-01-15 00:00:00-05:00,58.20000076293945,58.36000061035156,57.36000061035156,57.810001373291016,57.810001373291016,433169,0.0,0.0
2020-01-16 00:00:00-05:00,58.099998474121094,58.869998931884766,57.560001373291016,58.52000045776367,58.52000045776367,182871,0.0,0.0
2020-01-17 00:00:00-05:00,58.59000015258789,58.97999954223633,58.27000045776367,58.540000915527344,58.540000915527344,122561,0.0,0.0
2020-01-21 00:00:00-05:00,59.16999816894531,59.72999954223633,57.68000030517578,58.34000015258789,58.34000015258789,648335,0.0,0.0
2020-01-22 00:00:00-05:00,58.2599983215332,58.380001068115234,56.029998779296875,56.7400016784668,56.7400016784668,620119,0.0,0.0
2020-01-23 00:00:00-05:00,56.11000061035156,56.27000045776367,54.77000045776367,55.59000015258789,55.59000015258789,703995,0.0,0.0
2020-01-24 00:00:00-05:00,55.689998626708984,55.95000076293945,53.849998474121094,54.189998626708984,54.189998626708984,586195,0.0,0.0
2020-01-27 00:00:00-05:00,53.70000076293945,53.709999084472656,52.130001068115234,53.13999938964844,53.13999938964844,712880,0.0,0.0
2020-01-28 00:00:00-05:00,52.77000045776367,54.060001373291016,52.68000030517578,53.47999954223633,53.47999954223633,633963,0.0,0.0
2020-01-29 00:00:00-05:00,53.970001220703125,54.369998931884766,52.810001373291016,53.33000183105469,53.33000183105469,624979,0.0,0.0
2020-01-30 00:00:00-05:00,53.09000015258789,53.20000076293945,51.65999984741211,52.13999938964844,52.13999938964844,720123,0.0,0.0
2020-01-31 00:00:00-05:00,52.91999816894531,53.36000061035156,50.970001220703125,51.560001373291016,51.560001373291016,827907,0.0,0.0
2020-02-03 00:00:00-05:00,51.0099983215332,51.970001220703125,49.79999923706055,50.11000061035156,50.11000061035156,876044,0.0,0.0
2020-02-04 00:00:00-05:00,49.939998626708984,51.54999923706055,49.310001373291016,49.61000061035156,49.61000061035156,859357,0.0,0.0
2020-02-05 00:00:00-05:00,49.5099983215332,51.880001068115234,49.470001220703125,50.75,50.75,887946,0.0,0.0
2020-02-06 00:00:00-05:00,51.16999816894531,52.20000076293945,50.2400016784668,50.95000076293945,50.95000076293945,750659,0.0,0.0
2020-02-07 00:00:00-05:00,51.11000061035156,51.47999954223633,50.09000015258789,50.31999969482422,50.31999969482422,768345,0.0,0.0
2020-02-10 00:00:00-05:00,50.119998931884766,50.4900016784668,49.41999816894531,49.56999969482422,49.56999969482422,715894,0.0,0.0
2020-02-11 00:00:00-05:00,49.61000061035156,50.689998626708984,49.58000183105469,49.939998626708984,49.939998626708984,725733,0.0,0.0
2020-02-12 00:00:00-05:00,49.959999084472656,51.72999954223633,49.95000076293945,51.16999816894531,51.16999816894531,795256,0.0,0.0
2020-02-13 00:00:00-05:00,51.720001220703125,51.959999084472656,50.599998474121094,51.41999816894531,51.41999816894531,745400,0.0,0.0
2020-02-14 00:00:00-05:00,51.5099983215332,52.34000015258789,51.31999969482422,52.04999923706055,52.04999923706055,607343,0.0,0.0
2020-02-18 00:00:00-05:00,52.22999954223633,52.40999984741211,50.880001068115234,52.04999923706055,52.04999923706055,221774,0.0,0.0
2020-02-19 00:00:00-05:00,52.119998931884766,53.65999984741211,51.93000030517578,53.290000915527344,53.290000915527344,113683,0.0,0.0
2020-02-20 00:00:00-05:00,53.5,54.5,53.220001220703125,53.779998779296875,53.779998779296875,676179,0.0,0.0
2020-02-21 00:00:00-05:00,53.7400016784668,53.86000061035156,52.54999923706055,53.380001068115234,53.380001068115234,707555,0.0,0.0
2020-02-24 00:00:00-05:00,52.599998474121094,52.63999938964844,50.45000076293945,51.43000030517578,51.43000030517578,765515,0.0,0.0
2020-02-25 00:00:00-05:00,51.369998931884766,52.02000045776367,49.689998626708984,49.900001525878906,49.900001525878906,764989,0.0,0.0
2020-02-26 00:00:00-05:00,50.08000183105469,50.439998626708984,48.29999923706055,48.72999954223633,48.72999954223633,884482,0.0,0.0
2020-02-27 00:00:00-05:00,48.630001068115234,48.779998779296875,45.880001068115234,47.09000015258789,47.09000015258789,1011915,0.0,0.0
2020-02-28 00:00:00-05:00,46.4900016784668,47.029998779296875,43.849998474121094,44.7599983215332,44.7599983215332,1101659,0.0,0.0
2020-03-02 00:00:00-05:00,43.70000076293945,47.560001373291016,43.31999969482422,46.75,46.75,949471,0.0,0.0
2020-03-03 00:00:00-05:00,47.720001220703125,48.65999984741211,46.470001220703125,47.18000030517578,47.18000030517578,1011933,0.0,0.0
2020-03-04 00:00:00-05:00,46.939998626708984,48.40999984741211,46.650001525878906,46.779998779296875,46.779998779296875,745856,0.0,0.0
2020-03-05 00:00:00-05:00,47.130001068115234,47.56999969482422,45.650001525878906,45.900001525878906,45.900001525878906,704591,0.0,0.0
2020-03-06 00:00:00-05:00,46.09000015258789,46.380001068115234,41.04999923706055,41.279998779296875,41.279998779296875,1276180,0.0,0.0
2020-03-09 00:00:00-04:00,32.869998931884766,34.880001068115234,27.34000015258789,31.1299991607666,31.1299991607666,1774383,0.0,0.0
2020-03-10 00:00:00-04:00,30.3700008392334,35.02000045776367,30.200000762939453,34.36000061035156,34.36000061035156,1064632,0.0,0.0
2020-03-11 00:00:00-04:00,34.619998931884766,36.349998474121094,32.560001373291016,32.97999954223633,32.97999954223633,874646,0.0,0.0
2020-03-12 00:00:00-04:00,33.06999969482422,33.630001068115234,30.020000457763672,31.5,31.5,1025036,0.0,0.0
2020-03-13 00:00:00-04:00,30.770000457763672,33.869998931884766,30.329999923706055,31.729999542236328,31.729999542236328,743129,0.0,0.0
2020-03-16 00:00:00-04:00,33.75,33.75,28.100000381469727,28.700000762939453,28.700000762939453,698829,0.0,0.0
2020-03-17 00:00:00-04:00,28.690000534057617,30.299999237060547,26.6299991607666,26.950000762939453,26.950000762939453,545820,0.0,0.0
2020-03-18 00:00:00-04:00,26.940000534057617,27.219999313354492,20.059999465942383,20.3700008392334,20.3700008392334,309481,0.0,0.0
2020-03-19 00:00:00-04:00,22.299999237060547,27.709999084472656,21.360000610351562,25.219999313354492,25.219999313354492,136722,0.0,0.0
2020-03-20 00:00:00-04:00,24.729999542236328,27.889999389648438,19.459999084472656,22.43000030517578,22.43000030517578,1133808,0.0,0.0
2020-03-23 00:00:00-04:00,22.520000457763672,24.06999969482422,20.799999237060547,23.360000610351562,23.360000610351562,852951,0.0,0.0
2020-03-24 00:00:00-04:00,23.8700008392334,25.15999984741211,23.09000015258789,24.010000228881836,24.010000228881836,659697,0.0,0.0
2020-03-25 00:00:00-04:00,24.3700008392334,25.239999771118164,22.90999984741211,24.489999771118164,24.489999771118164,618725,0.0,0.0
2020-03-26 00:00:00-04:00,24.25,24.649999618530273,22.3799991607666,22.600000381469727,22.600000381469727,633877,0.0,0.0
2020-03-27 00:00:00-04:00,23.290000915527344,23.440000534057617,20.8799991607666,21.510000228881836,21.510000228881836,603124,0.0,0.0
2020-03-30 00:00:00-04:00,20.93000030517578,20.93000030517578,19.270000457763672,20.09000015258789,20.09000015258789,758711,0.0,0.0
2020-03-31 00:00:00-04:00,20.229999542236328,21.889999389648438,20.010000228881836,20.479999542236328,20.479999542236328,660082,0.0,0.0
2020-04-01 00:00:00-04:00,20.100000381469727,21.549999237060547,19.899999618530273,20.309999465942383,20.309999465942383,703286,0.0,0.0
2020-04-02 00:00:00-04:00,21.219999313354492,27.389999389648438,20.760000228881836,25.31999969482422,25.31999969482422,1095972,0.0,0.0
2020-04-03 00:00:00-04:00,24.809999465942383,29.1299991607666,23.520000457763672,28.34000015258789,28.34000015258789,1007577,0.0,0.0
2020-04-06 00:00:00-04:00,26.09000015258789,28.239999771118164,25.280000686645508,26.079999923706055,26.079999923706055,752710,0.0,0.0
2020-04-07 00:00:00-04:00,26.34000015258789,27.239999771118164,23.540000915527344,23.6299991607666,23.6299991607666,797707,0.0,0.0
2020-04-08 00:00:00-04:00,24.299999237060547,26.450000762939453,23.739999771118164,25.09000015258789,25.09000015258789,823554,0.0,0.0
2020-04-09 00:00:00-04:00,26.280000686645508,28.360000610351562,22.56999969482422,22.760000228881836,22.760000228881836,1122149,0.0,0.0
2020-04-13 00:00:00-04:00,24.600000381469727,24.739999771118164,22.030000686645508,22.40999984741211,22.40999984741211,775120,0.0,0.0
2020-04-14 00:00:00-04:00,22.360000610351562,23.079999923706055,19.950000762939453,20.110000610351562,20.110000610351562,785478,0.0,0.0
2020-04-15 00:00:00-04:00,20.719999313354492,20.889999389648438,19.200000762939453,19.8700008392334,19.8700008392334,544797,0.0,0.0
2020-04-16 00:00:00-04:00,20.149999618530273,20.530000686645508,19.420000076293945,19.8700008392334,19.8700008392334,350942,0.0,0.0
2020-04-17 00:00:00-04:00,20.0,20.219999313354492,17.309999465942383,18.270000457763672,18.270000457763672,240628,0.0,0.0
2020-04-20 00:00:00-04:00,17.729999542236328,17.850000381469727,-40.31999969482422,-37.630001068115234,-37.630001068115234,247947,0.0,0.0
2020-04-21 00:00:00-04:00,-14.0,13.859999656677246,-16.739999771118164,10.010000228881836,10.010000228881836,2288230,0.0,0.0
2020-04-22 00:00:00-04:00,13.119999885559082,16.18000030517578,10.260000228881836,13.779999732971191,13.779999732971191,1235218,0.0,0.0
2020-04-23 00:00:00-04:00,14.199999809265137,18.260000228881836,13.350000381469727,16.5,16.5,833584,0.0,0.0
2020-04-24 00:00:00-04:00,16.780000686645508,17.969999313354492,15.640000343322754,16.940000534057617,16.940000534057617,600220,0.0,0.0
2020-04-27 00:00:00-04:00,16.84000015258789,16.979999542236328,11.880000114440918,12.779999732971191,12.779999732971191,623201,0.0,0.0
2020-04-28 00:00:00-04:00,12.960000038146973,13.6899995803833,10.069999694824219,12.34000015258789,12.34000015258789,897087,0.0,0.0
2020-04-29 00:00:00-04:00,13.350000381469727,16.780000686645508,12.670000076293945,15.0600004196167,15.0600004196167,554134,0.0,0.0
2020-04-30 00:00:00-04:00,15.640000343322754,19.440000534057617,15.449999809265137,18.84000015258789,18.84000015258789,545344,0.0,0.0
2020-05-01 00:00:00-04:00,19.040000915527344,20.479999542236328,18.06999969482422,19.780000686645508,19.780000686645508,403201,0.0,0.0
2020-05-04 00:00:00-04:00,19.110000610351562,21.420000076293945,18.049999237060547,20.389999389648438,20.389999389648438,311488,0.0,0.0
2020-05-05 00:00:00-04:00,21.239999771118164,25.489999771118164,21.1299991607666,24.559999465942383,24.559999465942383,387240,0.0,0.0
2020-05-06 00:00:00-04:00,25.520000457763672,26.079999923706055,22.579999923706055,23.989999771118164,23.989999771118164,381165,0.0,0.0
2020-05-07 00:00:00-04:00,24.09000015258789,26.739999771118164,22.940000534057617,23.549999237060547,23.549999237060547,310261,0.0,0.0
2020-05-08 00:00:00-04:00,23.350000381469727,24.989999771118164,23.260000228881836,24.739999771118164,24.739999771118164,205181,0.0,0.0
2020-05-11 00:00:00-04:00,24.489999771118164,25.579999923706055,23.670000076293945,24.139999389648438,24.139999389648438,179591,0.0,0.0
2020-05-12 00:00:00-04:00,24.489999771118164,26.229999542236328,24.219999313354492,25.780000686645508,25.780000686645508,212335,0.0,0.0
2020-05-13 00:00:00-04:00,25.299999237060547,26.450000762939453,24.790000915527344,25.290000915527344,25.290000915527344,150864,0.0,0.0
2020-05-14 00:00:00-04:00,25.559999465942383,27.959999084472656,25.18000030517578,27.559999465942383,27.559999465942383,160507,0.0,0.0
2020-05-15 00:00:00-04:00,27.639999389648438,29.920000076293945,27.239999771118164,29.43000030517578,29.43000030517578,108016,0.0,0.0
2020-05-18 00:00:00-04:00,29.530000686645508,33.31999969482422,29.530000686645508,31.81999969482422,31.81999969482422,89376,0.0,0.0
2020-05-19 00:00:00-04:00,32.83000183105469,33.439998626708984,31.34000015258789,32.5,32.5,430823,0.0,0.0
2020-05-20 00:00:00-04:00,31.889999389648438,33.779998779296875,31.559999465942383,33.4900016784668,33.4900016784668,406431,0.0,0.0
2020-05-21 00:00:00-04:00,33.529998779296875,34.65999984741211,33.2599983215332,33.91999816894531,33.91999816894531,372814,0.0,0.0
2020-05-22 00:00:00-04:00,33.95000076293945,34.0,30.719999313354492,33.25,33.25,429036,0.0,0.0
2020-05-26 00:00:00-04:00,33.29999923706055,34.810001373291016,32.47999954223633,34.349998474121094,34.349998474121094,466737,0.0,0.0
2020-05-27 00:00:00-04:00,34.13999938964844,34.31999969482422,31.75,32.810001373291016,32.810001373291016,415246,0.0,0.0
2020-05-28 00:00:00-04:00,32.099998474121094,34.209999084472656,31.139999389648438,33.709999084472656,33.709999084472656,440168,0.0,0.0
2020-05-29 00:00:00-04:00,33.68000030517578,35.77000045776367,32.36000061035156,35.4900016784668,35.4900016784668,443647,0.0,0.0
2020-06-01 00:00:00-04:00,35.209999084472656,35.900001525878906,34.27000045776367,35.439998626708984,35.439998626708984,385710,0.0,0.0
2020-06-02 00:00:00-04:00,35.560001373291016,37.060001373291016,35.279998779296875,36.810001373291016,36.810001373291016,343483,0.0,0.0
2020-06-03 00:00:00-04:00,36.86000061035156,38.18000030517578,35.880001068115234,37.290000915527344,37.290000915527344,494253,0.0,0.0
2020-06-04 00:00:00-04:00,36.7599983215332,37.619998931884766,36.380001068115234,37.40999984741211,37.40999984741211,307612,0.0,0.0
2020-06-05 00:00:00-04:00,37.33000183105469,39.68000030517578,37.04999923706055,39.54999923706055,39.54999923706055,396856,0.0,0.0
2020-06-08 00:00:00-04:00,39.40999984741211,40.439998626708984,37.959999084472656,38.189998626708984,38.189998626708984,416639,0.0,0.0
2020-06-09 00:00:00-04:00,38.220001220703125,39.099998474121094,37.06999969482422,38.939998626708984,38.939998626708984,396033,0.0,0.0
2020-06-10 00:00:00-04:00,38.5,39.90999984741211,37.72999954223633,39.599998474121094,39.599998474121094,385868,0.0,0.0
2020-06-11 00:00:00-04:00,39.09000015258789,39.09000015258789,35.40999984741211,36.34000015258789,36.34000015258789,513912,0.0,0.0
2020-06-12 00:00:00-04:00,36.2599983215332,36.9900016784668,34.47999954223633,36.2599983215332,36.2599983215332,406508,0.0,0.0
2020-06-15 00:00:00-04:00,36.029998779296875,37.2599983215332,34.36000061035156,37.119998931884766,37.119998931884766,387546,0.0,0.0
2020-06-16 00:00:00-04:00,37.04999923706055,39.060001373291016,36.380001068115234,38.380001068115234,38.380001068115234,366323,0.0,0.0
2020-06-17 00:00:00-04:00,37.93000030517578,38.75,37.209999084472656,37.959999084472656,37.959999084472656,239516,0.0,0.0
2020-06-18 00:00:00-04:00,37.7400016784668,38.970001220703125,37.11000061035156,38.84000015258789,38.84000015258789,113384,0.0,0.0
2020-06-19 00:00:00-04:00,38.849998474121094,40.4900016784668,38.400001525878906,39.75,39.75,64113,0.0,0.0
2020-06-22 00:00:00-04:00,39.18000030517578,40.70000076293945,39.119998931884766,40.459999084472656,40.459999084472656,315264,0.0,0.0
2020-06-23 00:00:00-04:00,40.68000030517578,41.630001068115234,39.7599983215332,40.369998931884766,40.369998931884766,368730,0.0,0.0
2020-06-24 00:00:00-04:00,39.9900016784668,40.540000915527344,37.310001373291016,38.0099983215332,38.0099983215332,499490,0.0,0.0
2020-06-25 00:00:00-04:00,38.04999923706055,39.22999954223633,37.08000183105469,38.720001220703125,38.720001220703125,451640,0.0,0.0
2020-06-26 00:00:00-04:00,39.09000015258789,39.349998474121094,37.790000915527344,38.4900016784668,38.4900016784668,356712,0.0,0.0
2020-06-29 00:00:00-04:00,37.959999084472656,39.88999938964844,37.5,39.70000076293945,39.70000076293945,343913,0.0,0.0
2020-06-30 00:00:00-04:00,39.63999938964844,40.08000183105469,38.849998474121094,39.27000045776367,39.27000045776367,370059,0.0,0.0
2020-07-01 00:00:00-04:00,39.84000015258789,40.58000183105469,39.04999923706055,39.81999969482422,39.81999969482422,407170,0.0,0.0
2020-07-02 00:00:00-04:00,39.779998779296875,40.7400016784668,39.459999084472656,40.650001525878906,40.650001525878906,347096,0.0,0.0
2020-07-06 00:00:00-04:00,40.380001068115234,41.08000183105469,39.84000015258789,40.630001068115234,40.630001068115234,373236,0.0,0.0
2020-07-07 00:00:00-04:00,40.68000030517578,40.95000076293945,39.900001525878906,40.619998931884766,40.619998931884766,256596,0.0,0.0
2020-07-08 00:00:00-04:00,40.47999954223633,41.08000183105469,40.29999923706055,40.900001525878906,40.900001525878906,286740,0.0,0.0
2020-07-09 00:00:00-04:00,40.869998931884766,40.9900016784668,39.27000045776367,39.619998931884766,39.619998931884766,367386,0.0,0.0
2020-07-10 00:00:00-04:00,39.58000183105469,40.77000045776367,38.540000915527344,40.54999923706055,40.54999923706055,393149,0.0,0.0
2020-07-13 00:00:00-04:00,40.349998474121094,40.720001220703125,39.470001220703125,40.099998474121094,40.099998474121094,370715,0.0,0.0
2020-07-14 00:00:00-04:00,39.599998474121094,40.56999969482422,39.06999969482422,40.290000915527344,40.290000915527344,426971,0.0,0.0
2020-07-15 00:00:00-04:00,40.54999923706055,41.2599983215332,40.08000183105469,41.20000076293945,41.20000076293945,352542,0.0,0.0
2020-07-16 00:00:00-04:00,40.970001220703125,41.18000030517578,40.52000045776367,40.75,40.75,200101,0.0,0.0
2020-07-17 00:00:00-04:00,40.720001220703125,40.900001525878906,40.02000045776367,40.59000015258789,40.59000015258789,88220,0.0,0.0
2020-07-20 00:00:00-04:00,40.63999938964844,40.90999984741211,39.83000183105469,40.810001373291016,40.810001373291016,60179,0.0,0.0
2020-07-21 00:00:00-04:00,40.650001525878906,42.400001525878906,40.63999938964844,41.959999084472656,41.959999084472656,389117,0.0,0.0
2020-07-22 00:00:00-04:00,41.540000915527344,42.029998779296875,41.13999938964844,41.900001525878906,41.900001525878906,333647,0.0,0.0
2020-07-23 00:00:00-04:00,41.95000076293945,42.36000061035156,40.83000183105469,41.06999969482422,41.06999969482422,389412,0.0,0.0
2020-07-24 00:00:00-04:00,41.060001373291016,41.66999816894531,40.65999984741211,41.290000915527344,41.290000915527344,353159,0.0,0.0
2020-07-27 00:00:00-04:00,41.2599983215332,41.81999969482422,40.47999954223633,41.599998474121094,41.599998474121094,377714,0.0,0.0
2020-07-28 00:00:00-04:00,41.650001525878906,41.93000030517578,40.849998474121094,41.040000915527344,41.040000915527344,276804,0.0,0.0
2020-07-29 00:00:00-04:00,41.130001068115234,41.56999969482422,40.93000030517578,41.27000045776367,41.27000045776367,295855,0.0,0.0
2020-07-30 00:00:00-04:00,41.31999969482422,41.38999938964844,38.720001220703125,39.91999816894531,39.91999816894531,487325,0.0,0.0
2020-07-31 00:00:00-04:00,40.34000015258789,40.54999923706055,39.65999984741211,40.27000045776367,40.27000045776367,318788,0.0,0.0
2020-08-03 00:00:00-04:00,40.38999938964844,41.2400016784668,39.58000183105469,41.0099983215332,41.0099983215332,338326,0.0,0.0
2020-08-04 00:00:00-04:00,40.779998779296875,42.08000183105469,40.13999938964844,41.70000076293945,41.70000076293945,451575,0.0,0.0
2020-08-05 00:00:00-04:00,41.560001373291016,43.52000045776367,41.470001220703125,42.189998626708984,42.189998626708984,491268,0.0,0.0
2020-08-06 00:00:00-04:00,42.189998626708984,42.650001525878906,41.61000061035156,41.95000076293945,41.95000076293945,359610,0.0,0.0
2020-08-07 00:00:00-04:00,41.970001220703125,42.220001220703125,41.060001373291016,41.220001220703125,41.220001220703125,398997,0.0,0.0
2020-08-10 00:00:00-04:00,41.5,42.33000183105469,41.16999816894531,41.939998626708984,41.939998626708984,367796,0.0,0.0
2020-08-11 00:00:00-04:00,41.97999954223633,42.939998626708984,41.47999954223633,41.61000061035156,41.61000061035156,432843,0.0,0.0
2020-08-12 00:00:00-04:00,41.619998931884766,42.900001525878906,41.529998779296875,42.66999816894531,42.66999816894531,397831,0.0,0.0
2020-08-13 00:00:00-04:00,42.56999969482422,42.84000015258789,42.09000015258789,42.2400016784668,42.2400016784668,329507,0.0,0.0
2020-08-14 00:00:00-04:00,42.33000183105469,42.56999969482422,41.619998931884766,42.0099983215332,42.0099983215332,310866,0.0,0.0
2020-08-17 00:00:00-04:00,42.2400016784668,42.970001220703125,41.79999923706055,42.88999938964844,42.88999938964844,208429,0.0,0.0
2020-08-18 00:00:00-04:00,42.790000915527344,42.9900016784668,42.11000061035156,42.88999938964844,42.88999938964844,111628,0.0,0.0
2020-08-19 00:00:00-04:00,42.599998474121094,43.029998779296875,42.36000061035156,42.93000030517578,42.93000030517578,81299,0.0,0.0
2020-08-20 00:00:00-04:00,42.7400016784668,42.790000915527344,41.5,42.58000183105469,42.58000183105469,377070,0.0,0.0
2020-08-21 00:00:00-04:00,42.75,42.959999084472656,41.459999084472656,42.34000015258789,42.34000015258789,345368,0.0,0.0
2020-08-24 00:00:00-04:00,42.47999954223633,42.88999938964844,42.22999954223633,42.619998931884766,42.619998931884766,294731,0.0,0.0
2020-08-25 00:00:00-04:00,42.36000061035156,43.56999969482422,42.310001373291016,43.349998474121094,43.349998474121094,330800,0.0,0.0
2020-08-26 00:00:00-04:00,43.38999938964844,43.779998779296875,43.0,43.38999938964844,43.38999938964844,262243,0.0,0.0
2020-08-27 00:00:00-04:00,43.45000076293945,43.5,42.36000061035156,43.040000915527344,43.040000915527344,320968,0.0,0.0
2020-08-28 00:00:00-04:00,42.97999954223633,43.41999816894531,42.689998626708984,42.970001220703125,42.970001220703125,272800,0.0,0.0
2020-08-31 00:00:00-04:00,42.90999984741211,43.56999969482422,42.560001373291016,42.61000061035156,42.61000061035156,236877,0.0,0.0
2020-09-01 00:00:00-04:00,42.83000183105469,43.43000030517578,42.720001220703125,42.7599983215332,42.7599983215332,285146,0.0,0.0
2020-09-02 00:00:00-04:00,43.02000045776367,43.209999084472656,41.22999954223633,41.5099983215332,41.5099983215332,421771,0.0,0.0
2020-09-03 00:00:00-04:00,41.630001068115234,41.790000915527344,40.220001220703125,41.369998931884766,41.369998931884766,417634,0.0,0.0
2020-09-04 00:00:00-04:00,41.25,41.869998931884766,39.349998474121094,39.77000045776367,39.77000045776367,444184,0.0,0.0
2020-09-08 00:00:00-04:00,39.47999954223633,39.59000015258789,36.130001068115234,36.7599983215332,36.7599983215332,720975,0.0,0.0
2020-09-09 00:00:00-04:00,36.790000915527344,38.45000076293945,36.15999984741211,38.04999923706055,38.04999923706055,455356,0.0,0.0
2020-09-10 00:00:00-04:00,37.79999923706055,38.18000030517578,36.93000030517578,37.29999923706055,37.29999923706055,367555,0.0,0.0
2020-09-11 00:00:00-04:00,37.0099983215332,37.81999969482422,36.66999816894531,37.33000183105469,37.33000183105469,363787,0.0,0.0
2020-09-14 00:00:00-04:00,37.31999969482422,37.68000030517578,36.81999969482422,37.2599983215332,37.2599983215332,347563,0.0,0.0
2020-09-15 00:00:00-04:00,37.279998779296875,38.56999969482422,37.060001373291016,38.279998779296875,38.279998779296875,348861,0.0,0.0
2020-09-16 00:00:00-04:00,38.349998474121094,40.34000015258789,38.349998474121094,40.15999984741211,40.15999984741211,367612,0.0,0.0
2020-09-17 00:00:00-04:00,40.189998626708984,41.220001220703125,39.41999816894531,40.970001220703125,40.970001220703125,280669,0.0,0.0
2020-09-18 00:00:00-04:00,40.970001220703125,41.4900016784668,40.29999923706055,41.11000061035156,41.11000061035156,85906,0.0,0.0
2020-09-21 00:00:00-04:00,40.97999954223633,41.27000045776367,38.65999984741211,39.310001373291016,39.310001373291016,66195,0.0,0.0
2020-09-22 00:00:00-04:00,39.630001068115234,40.02000045776367,39.0,39.599998474121094,39.599998474121094,287807,0.0,0.0
2020-09-23 00:00:00-04:00,39.7599983215332,40.75,39.2599983215332,39.93000030517578,39.93000030517578,318754,0.0,0.0
2020-09-24 00:00:00-04:00,39.599998474121094,40.369998931884766,39.119998931884766,40.310001373291016,40.310001373291016,269992,0.0,0.0
2020-09-25 00:00:00-04:00,40.150001525878906,40.63999938964844,39.709999084472656,40.25,40.25,229025,0.0,0.0
2020-09-28 00:00:00-04:00,40.06999969482422,40.79999923706055,39.779998779296875,40.599998474121094,40.599998474121094,226425,0.0,0.0
2020-09-29 00:00:00-04:00,40.58000183105469,40.70000076293945,38.40999984741211,39.290000915527344,39.290000915527344,379599,0.0,0.0
2020-09-30 00:00:00-04:00,39.15999984741211,40.369998931884766,38.68000030517578,40.220001220703125,40.220001220703125,340294,0.0,0.0
2020-10-01 00:00:00-04:00,39.900001525878906,40.470001220703125,37.61000061035156,38.720001220703125,38.720001220703125,443442,0.0,0.0
2020-10-02 00:00:00-04:00,38.599998474121094,38.650001525878906,36.630001068115234,37.04999923706055,37.04999923706055,391428,0.0,0.0
2020-10-05 00:00:00-04:00,37.0,39.720001220703125,37.0,39.220001220703125,39.220001220703125,378579,0.0,0.0
2020-10-06 00:00:00-04:00,39.349998474121094,40.86000061035156,39.099998474121094,40.66999816894531,40.66999816894531,400531,0.0,0.0
2020-10-07 00:00:00-04:00,39.83000183105469,40.349998474121094,39.279998779296875,39.95000076293945,39.95000076293945,433065,0.0,0.0
2020-10-08 00:00:00-04:00,39.9900016784668,41.33000183105469,39.7599983215332,41.189998626708984,41.189998626708984,409787,0.0,0.0
2020-10-09 00:00:00-04:00,41.310001373291016,41.470001220703125,40.380001068115234,40.599998474121094,40.599998474121094,331703,0.0,0.0
2020-10-12 00:00:00-04:00,40.400001525878906,40.45000076293945,39.040000915527344,39.43000030517578,39.43000030517578,322035,0.0,0.0
2020-10-13 00:00:00-04:00,39.529998779296875,40.529998779296875,39.349998474121094,40.20000076293945,40.20000076293945,375470,0.0,0.0
2020-10-14 00:00:00-04:00,40.189998626708984,41.15999984741211,39.81999969482422,41.040000915527344,41.040000915527344,328295,0.0,0.0
2020-10-15 00:00:00-04:00,41.130001068115234,41.290000915527344,39.220001220703125,40.959999084472656,40.959999084472656,248251,0.0,0.0
2020-10-16 00:00:00-04:00,40.880001068115234,41.04999923706055,40.08000183105469,40.880001068115234,40.880001068115234,96488,0.0,0.0
2020-10-19 00:00:00-04:00,40.689998626708984,41.220001220703125,40.540000915527344,40.83000183105469,40.83000183105469,75335,0.0,0.0
2020-10-20 00:00:00-04:00,40.650001525878906,41.70000076293945,40.25,41.459999084472656,41.459999084472656,360574,0.0,0.0
2020-10-21 00:00:00-04:00,41.220001220703125,41.59000015258789,39.779998779296875,40.029998779296875,40.029998779296875,366899,0.0,0.0
2020-10-22 00:00:00-04:00,40.040000915527344,41.02000045776367,39.709999084472656,40.63999938964844,40.63999938964844,307494,0.0,0.0
2020-10-23 00:00:00-04:00,40.61000061035156,40.91999816894531,39.56999969482422,39.849998474121094,39.849998474121094,268931,0.0,0.0
2020-10-26 00:00:00-04:00,39.689998626708984,39.7400016784668,38.279998779296875,38.560001373291016,38.560001373291016,360184,0.0,0.0
2020-10-27 00:00:00-04:00,38.59000015258789,39.83000183105469,38.5099983215332,39.56999969482422,39.56999969482422,339535,0.0,0.0
2020-10-28 00:00:00-04:00,38.970001220703125,39.0099983215332,36.970001220703125,37.38999938964844,37.38999938964844,489954,0.0,0.0
2020-10-29 00:00:00-04:00,37.38999938964844,37.7599983215332,34.91999816894531,36.16999816894531,36.16999816894531,568816,0.0,0.0
2020-10-30 00:00:00-04:00,36.06999969482422,36.599998474121094,35.209999084472656,35.790000915527344,35.790000915527344,388971,0.0,0.0
2020-11-02 00:00:00-05:00,35.2400016784668,37.150001525878906,33.63999938964844,36.810001373291016,36.810001373291016,489204,0.0,0.0
2020-11-03 00:00:00-05:00,37.029998779296875,38.31999969482422,36.56999969482422,37.65999984741211,37.65999984741211,410611,0.0,0.0
2020-11-04 00:00:00-05:00,38.150001525878906,39.25,37.2599983215332,39.150001525878906,39.150001525878906,437000,0.0,0.0
2020-11-05 00:00:00-05:00,39.16999816894531,39.349998474121094,38.27000045776367,38.790000915527344,38.790000915527344,298366,0.0,0.0
2020-11-06 00:00:00-05:00,38.540000915527344,38.61000061035156,37.060001373291016,37.13999938964844,37.13999938964844,411026,0.0,0.0
2020-11-09 00:00:00-05:00,37.34000015258789,41.33000183105469,37.15999984741211,40.290000915527344,40.290000915527344,622921,0.0,0.0
2020-11-10 00:00:00-05:00,39.90999984741211,41.84000015258789,39.40999984741211,41.36000061035156,41.36000061035156,457045,0.0,0.0
2020-11-11 00:00:00-05:00,41.790000915527344,43.060001373291016,41.31999969482422,41.45000076293945,41.45000076293945,443772,0.0,0.0
2020-11-12 00:00:00-05:00,41.470001220703125,42.189998626708984,40.869998931884766,41.119998931884766,41.119998931884766,401031,0.0,0.0
2020-11-13 00:00:00-05:00,40.939998626708984,40.939998626708984,40.060001373291016,40.130001068115234,40.130001068115234,338187,0.0,0.0
2020-11-16 00:00:00-05:00,40.16999816894531,42.09000015258789,40.150001525878906,41.34000015258789,41.34000015258789,378785,0.0,0.0
2020-11-17 00:00:00-05:00,41.439998626708984,41.689998626708984,40.56999969482422,41.43000030517578,41.43000030517578,243677,0.0,0.0
2020-11-18 00:00:00-05:00,41.349998474121094,42.459999084472656,41.08000183105469,41.81999969482422,41.81999969482422,107013,0.0,0.0
2020-11-19 00:00:00-05:00,41.61000061035156,41.97999954223633,41.08000183105469,41.7400016784668,41.7400016784668,88144,0.0,0.0
2020-11-20 00:00:00-05:00,41.70000076293945,42.31999969482422,41.5099983215332,42.150001525878906,42.150001525878906,276340,0.0,0.0
2020-11-23 00:00:00-05:00,42.459999084472656,43.36000061035156,42.290000915527344,43.060001373291016,43.060001373291016,300717,0.0,0.0
2020-11-24 00:00:00-05:00,42.84000015258789,45.20000076293945,42.81999969482422,44.90999984741211,44.90999984741211,418527,0.0,0.0
2020-11-25 00:00:00-05:00,44.81999969482422,46.2599983215332,44.72999954223633,45.709999084472656,45.709999084472656,417182,0.0,0.0
2020-11-27 00:00:00-05:00,45.900001525878906,46.09000015258789,44.54999923706055,45.529998779296875,45.529998779296875,365128,0.0,0.0
2020-11-30 00:00:00-05:00,45.34000015258789,45.79999923706055,44.41999816894531,45.34000015258789,45.34000015258789,370755,0.0,0.0
2020-12-01 00:00:00-05:00,45.08000183105469,45.70000076293945,44.119998931884766,44.54999923706055,44.54999923706055,314919,0.0,0.0
2020-12-02 00:00:00-05:00,44.380001068115234,45.91999816894531,43.91999816894531,45.279998779296875,45.279998779296875,368854,0.0,0.0
2020-12-03 00:00:00-05:00,44.9900016784668,45.84000015258789,44.65999984741211,45.63999938964844,45.63999938964844,350768,0.0,0.0
2020-12-04 00:00:00-05:00,45.63999938964844,46.68000030517578,45.61000061035156,46.2599983215332,46.2599983215332,335453,0.0,0.0
2020-12-07 00:00:00-05:00,46.150001525878906,46.540000915527344,45.36000061035156,45.7599983215332,45.7599983215332,348871,0.0,0.0
2020-12-08 00:00:00-05:00,45.65999984741211,45.93000030517578,45.13999938964844,45.599998474121094,45.599998474121094,332641,0.0,0.0
2020-12-09 00:00:00-05:00,45.599998474121094,46.2400016784668,44.95000076293945,45.52000045776367,45.52000045776367,434976,0.0,0.0
2020-12-10 00:00:00-05:00,45.689998626708984,47.7400016784668,45.52000045776367,46.779998779296875,46.779998779296875,447529,0.0,0.0
2020-12-11 00:00:00-05:00,46.970001220703125,47.290000915527344,46.34000015258789,46.56999969482422,46.56999969482422,367305,0.0,0.0
2020-12-14 00:00:00-05:00,46.72999954223633,47.439998626708984,45.689998626708984,46.9900016784668,46.9900016784668,403543,0.0,0.0
2020-12-15 00:00:00-05:00,46.9900016784668,47.72999954223633,46.540000915527344,47.619998931884766,47.619998931884766,311169,0.0,0.0
2020-12-16 00:00:00-05:00,47.599998474121094,47.939998626708984,47.16999816894531,47.81999969482422,47.81999969482422,275331,0.0,0.0
2020-12-17 00:00:00-05:00,47.849998474121094,48.59000015258789,47.810001373291016,48.36000061035156,48.36000061035156,96536,0.0,0.0
2020-12-18 00:00:00-05:00,48.43000030517578,49.279998779296875,48.099998474121094,49.099998474121094,49.099998474121094,83711,0.0,0.0
2020-12-21 00:00:00-05:00,48.540000915527344,48.61000061035156,46.18000030517578,47.7400016784668,47.7400016784668,478098,0.0,0.0
2020-12-22 00:00:00-05:00,47.93000030517578,47.959999084472656,46.599998474121094,47.02000045776367,47.02000045776367,295737,0.0,0.0
2020-12-23 00:00:00-05:00,46.790000915527344,48.5,46.15999984741211,48.119998931884766,48.119998931884766,344306,0.0,0.0
2020-12-24 00:00:00-05:00,48.09000015258789,48.619998931884766,47.560001373291016,48.22999954223633,48.22999954223633,167390,0.0,0.0
2020-12-28 00:00:00-05:00,48.22999954223633,48.959999084472656,47.5,47.619998931884766,47.619998931884766,238462,0.0,0.0
2020-12-29 00:00:00-05:00,47.720001220703125,48.349998474121094,47.68000030517578,48.0,48.0,213778,0.0,0.0
2020-12-30 00:00:00-05:00,48.130001068115234,48.65999984741211,47.61000061035156,48.400001525878906,48.400001525878906,266957,0.0,0.0
2020-12-31 00:00:00-05:00,48.349998474121094,48.58000183105469,47.77000045776367,48.52000045776367,48.52000045776367,181894,0.0,0.0
2021-01-04 00:00:00-05:00,48.400001525878906,49.83000183105469,47.18000030517578,47.619998931884766,47.619998931884766,528525,0.0,0.0
2021-01-05 00:00:00-05:00,47.380001068115234,50.20000076293945,47.2400016784668,49.93000030517578,49.93000030517578,643191,0.0,0.0
2021-01-06 00:00:00-05:00,49.81999969482422,50.939998626708984,49.47999954223633,50.630001068115234,50.630001068115234,509365,0.0,0.0
2021-01-07 00:00:00-05:00,50.529998779296875,51.279998779296875,50.38999938964844,50.83000183105469,50.83000183105469,369292,0.0,0.0
2021-01-08 00:00:00-05:00,50.93000030517578,52.75,50.810001373291016,52.2400016784668,52.2400016784668,499416,0.0,0.0
2021-01-11 00:00:00-05:00,52.58000183105469,52.70000076293945,51.5,52.25,52.25,394822,0.0,0.0
2021-01-12 00:00:00-05:00,52.18000030517578,53.45000076293945,52.06999969482422,53.209999084472656,53.209999084472656,400200,0.0,0.0
2021-01-13 00:00:00-05:00,53.310001373291016,53.93000030517578,52.58000183105469,52.90999984741211,52.90999984741211,429898,0.0,0.0
2021-01-14 00:00:00-05:00,52.84000015258789,53.75,52.2400016784668,53.56999969482422,53.56999969482422,390087,0.0,0.0
2021-01-15 00:00:00-05:00,53.79999923706055,53.83000183105469,51.83000183105469,52.36000061035156,52.36000061035156,165668,0.0,0.0
2021-01-19 00:00:00-05:00,52.0,53.130001068115234,51.7599983215332,52.97999954223633,52.97999954223633,125964,0.0,0.0
2021-01-20 00:00:00-05:00,53.130001068115234,53.790000915527344,53.04999923706055,53.2400016784668,53.2400016784668,400301,0.0,0.0
2021-01-21 00:00:00-05:00,52.93000030517578,53.40999984741211,52.75,53.130001068115234,53.130001068115234,352397,0.0,0.0
2021-01-22 00:00:00-05:00,53.099998474121094,53.15999984741211,51.439998626708984,52.27000045776367,52.27000045776367,437484,0.0,0.0
2021-01-25 00:00:00-05:00,52.16999816894531,52.95000076293945,51.81999969482422,52.77000045776367,52.77000045776367,349076,0.0,0.0
2021-01-26 00:00:00-05:00,52.90999984741211,53.25,52.290000915527344,52.61000061035156,52.61000061035156,314538,0.0,0.0
2021-01-27 00:00:00-05:00,52.7599983215332,53.29999923706055,51.849998474121094,52.849998474121094,52.849998474121094,442376,0.0,0.0
2021-01-28 00:00:00-05:00,52.650001525878906,53.58000183105469,52.040000915527344,52.34000015258789,52.34000015258789,411406,0.0,0.0
2021-01-29 00:00:00-05:00,52.150001525878906,53.25,51.93000030517578,52.20000076293945,52.20000076293945,410914,0.0,0.0
2021-02-01 00:00:00-05:00,51.9900016784668,53.7400016784668,51.63999938964844,53.54999923706055,53.54999923706055,416067,0.0,0.0
2021-02-02 00:00:00-05:00,53.47999954223633,55.2599983215332,53.45000076293945,54.7599983215332,54.7599983215332,463718,0.0,0.0
2021-02-03 00:00:00-05:00,55.04999923706055,56.33000183105469,54.810001373291016,55.689998626708984,55.689998626708984,448693,0.0,0.0
2021-02-04 00:00:00-05:00,55.959999084472656,56.58000183105469,55.29999923706055,56.22999954223633,56.22999954223633,381404,0.0,0.0
2021-02-05 00:00:00-05:00,56.459999084472656,57.290000915527344,56.43000030517578,56.849998474121094,56.849998474121094,400833,0.0,0.0
2021-02-08 00:00:00-05:00,57.060001373291016,58.13999938964844,57.0,57.970001220703125,57.970001220703125,399724,0.0,0.0
2021-02-09 00:00:00-05:00,58.11000061035156,58.619998931884766,57.27000045776367,58.36000061035156,58.36000061035156,514698,0.0,0.0
2021-02-10 00:00:00-05:00,58.45000076293945,58.90999984741211,58.08000183105469,58.68000030517578,58.68000030517578,457535,0.0,0.0
2021-02-11 00:00:00-05:00,58.400001525878906,58.709999084472656,57.84000015258789,58.2400016784668,58.2400016784668,380445,0.0,0.0
2021-02-12 00:00:00-05:00,57.939998626708984,59.81999969482422,57.40999984741211,59.470001220703125,59.470001220703125,480822,0.0,0.0
2021-02-16 00:00:00-05:00,59.97999954223633,60.95000076293945,59.33000183105469,60.04999923706055,60.04999923706055,602332,0.0,0.0
2021-02-17 00:00:00-05:00,60.2400016784668,61.72999954223633,59.43000030517578,61.13999938964844,61.13999938964844,335419,0.0,0.0
2021-02-18 00:00:00-05:00,61.68000030517578,62.2599983215332,59.790000915527344,60.52000045776367,60.52000045776367,132035,0.0,0.0
2021-02-19 00:00:00-05:00,60.20000076293945,60.290000915527344,58.59000015258789,59.2400016784668,59.2400016784668,102427,0.0,0.0
2021-02-22 00:00:00-05:00,58.880001068115234,61.84000015258789,58.81999969482422,61.4900016784668,61.4900016784668,505773,0.0,0.0
2021-02-23 00:00:00-05:00,62.15999984741211,63.0,60.66999816894531,61.66999816894531,61.66999816894531,570677,0.0,0.0
2021-02-24 00:00:00-05:00,61.290000915527344,63.5099983215332,60.970001220703125,63.220001220703125,63.220001220703125,489933,0.0,0.0
2021-02-25 00:00:00-05:00,63.38999938964844,63.810001373291016,62.650001525878906,63.529998779296875,63.529998779296875,510357,0.0,0.0
2021-02-26 00:00:00-05:00,63.459999084472656,63.56999969482422,61.34000015258789,61.5,61.5,472723,0.0,0.0
2021-03-01 00:00:00-05:00,61.95000076293945,62.91999816894531,59.959999084472656,60.63999938964844,60.63999938964844,456679,0.0,0.0
2021-03-02 00:00:00-05:00,60.22999954223633,61.209999084472656,59.380001068115234,59.75,59.75,464133,0.0,0.0
2021-03-03 00:00:00-05:00,59.54999923706055,61.9900016784668,59.2400016784668,61.279998779296875,61.279998779296875,465311,0.0,0.0
2021-03-04 00:00:00-05:00,61.08000183105469,64.86000061035156,60.52000045776367,63.83000183105469,63.83000183105469,694628,0.0,0.0
2021-03-05 00:00:00-05:00,64.16000366210938,66.41999816894531,63.81999969482422,66.08999633789062,66.08999633789062,573168,0.0,0.0
2021-03-08 00:00:00-05:00,66.68000030517578,67.9800033569336,64.56999969482422,65.05000305175781,65.05000305175781,533376,0.0,0.0
2021-03-09 00:00:00-05:00,64.7300033569336,65.9800033569336,63.630001068115234,64.01000213623047,64.01000213623047,554564,0.0,0.0
2021-03-10 00:00:00-05:00,63.84000015258789,64.95999908447266,63.130001068115234,64.44000244140625,64.44000244140625,498488,0.0,0.0
2021-03-11 00:00:00-05:00,64.69999694824219,66.20999908447266,64.54000091552734,66.0199966430664,66.0199966430664,441063,0.0,0.0
2021-03-12 00:00:00-05:00,65.95999908447266,66.23999786376953,65.41000366210938,65.61000061035156,65.61000061035156,321714,0.0,0.0
2021-03-15 00:00:00-04:00,65.55999755859375,66.4000015258789,64.12999725341797,65.38999938964844,65.38999938964844,378009,0.0,0.0
2021-03-16 00:00:00-04:00,65.33000183105469,65.43000030517578,63.79999923706055,64.80000305175781,64.80000305175781,317537,0.0,0.0
2021-03-17 00:00:00-04:00,64.75,65.33999633789062,63.599998474121094,64.5999984741211,64.5999984741211,254724,0.0,0.0
2021-03-18 00:00:00-04:00,64.41999816894531,64.81999969482422,58.20000076293945,60.0,60.0,143597,0.0,0.0
2021-03-19 00:00:00-04:00,59.560001373291016,61.720001220703125,58.939998626708984,61.41999816894531,61.41999816894531,84171,0.0,0.0
2021-03-22 00:00:00-04:00,61.54999923706055,61.900001525878906,60.38999938964844,61.54999923706055,61.54999923706055,404370,0.0,0.0
2021-03-23 00:00:00-04:00,61.279998779296875,61.349998474121094,57.25,57.7599983215332,57.7599983215332,712317,0.0,0.0
2021-03-24 00:00:00-04:00,57.400001525878906,61.34000015258789,57.290000915527344,61.18000030517578,61.18000030517578,566291,0.0,0.0
2021-03-25 00:00:00-04:00,60.79999923706055,60.86000061035156,57.439998626708984,58.560001373291016,58.560001373291016,580105,0.0,0.0
2021-03-26 00:00:00-04:00,58.47999954223633,61.36000061035156,58.31999969482422,60.970001220703125,60.970001220703125,471996,0.0,0.0
2021-03-29 00:00:00-04:00,60.93000030517578,61.77000045776367,59.40999984741211,61.560001373291016,61.560001373291016,449360,0.0,0.0
2021-03-30 00:00:00-04:00,61.959999084472656,62.27000045776367,59.939998626708984,60.54999923706055,60.54999923706055,388188,0.0,0.0
2021-03-31 00:00:00-04:00,60.45000076293945,61.16999816894531,58.849998474121094,59.15999984741211,59.15999984741211,414162,0.0,0.0
2021-04-01 00:00:00-04:00,59.4900016784668,61.75,58.86000061035156,61.45000076293945,61.45000076293945,605567,0.0,0.0
2021-04-05 00:00:00-04:00,61.5,61.5,57.630001068115234,58.650001525878906,58.650001525878906,438864,0.0,0.0
2021-04-06 00:00:00-04:00,58.79999923706055,60.900001525878906,58.619998931884766,59.33000183105469,59.33000183105469,457348,0.0,0.0
2021-04-07 00:00:00-04:00,59.2599983215332,60.040000915527344,58.119998931884766,59.77000045776367,59.77000045776367,475537,0.0,0.0
2021-04-08 00:00:00-04:00,59.52000045776367,59.93000030517578,58.81999969482422,59.599998474121094,59.599998474121094,419913,0.0,0.0
2021-04-09 00:00:00-04:00,59.7599983215332,59.95000076293945,59.099998474121094,59.31999969482422,59.31999969482422,351436,0.0,0.0
2021-04-12 00:00:00-04:00,59.349998474121094,60.77000045776367,58.72999954223633,59.70000076293945,59.70000076293945,410218,0.0,0.0
2021-04-13 00:00:00-04:00,59.63999938964844,60.59000015258789,59.63999938964844,60.18000030517578,60.18000030517578,349733,0.0,0.0
2021-04-14 00:00:00-04:00,60.439998626708984,63.439998626708984,60.380001068115234,63.150001525878906,63.150001525878906,419813,0.0,0.0
2021-04-15 00:00:00-04:00,62.83000183105469,63.56999969482422,62.529998779296875,63.459999084472656,63.459999084472656,243370,0.0,0.0
2021-04-16 00:00:00-04:00,63.31999969482422,63.880001068115234,62.83000183105469,63.130001068115234,63.130001068115234,87795,0.0,0.0
2021-04-19 00:00:00-04:00,62.97999954223633,63.630001068115234,62.630001068115234,63.380001068115234,63.380001068115234,74384,0.0,0.0
2021-04-20 00:00:00-04:00,63.470001220703125,64.25,61.5,62.439998626708984,62.439998626708984,476046,0.0,0.0
2021-04-21 00:00:00-04:00,62.38999938964844,62.560001373291016,60.86000061035156,61.349998474121094,61.349998474121094,431486,0.0,0.0
2021-04-22 00:00:00-04:00,61.11000061035156,61.869998931884766,60.61000061035156,61.43000030517578,61.43000030517578,344700,0.0,0.0
2021-04-23 00:00:00-04:00,61.650001525878906,62.43000030517578,61.25,62.13999938964844,62.13999938964844,345407,0.0,0.0
2021-04-26 00:00:00-04:00,62.060001373291016,62.310001373291016,60.65999984741211,61.90999984741211,61.90999984741211,366865,0.0,0.0
2021-04-27 00:00:00-04:00,61.970001220703125,63.29999923706055,61.90999984741211,62.939998626708984,62.939998626708984,361536,0.0,0.0
2021-04-28 00:00:00-04:00,63.040000915527344,64.52999877929688,62.66999816894531,63.86000061035156,63.86000061035156,387683,0.0,0.0
2021-04-29 00:00:00-04:00,63.70000076293945,65.47000122070312,63.650001525878906,65.01000213623047,65.01000213623047,384489,0.0,0.0
2021-04-30 00:00:00-04:00,64.87999725341797,64.94999694824219,63.08000183105469,63.58000183105469,63.58000183105469,400515,0.0,0.0
2021-05-03 00:00:00-04:00,63.63999938964844,64.68000030517578,62.90999984741211,64.48999786376953,64.48999786376953,285969,0.0,0.0
2021-05-04 00:00:00-04:00,64.52999877929688,66.19000244140625,64.29000091552734,65.69000244140625,65.69000244140625,370208,0.0,0.0
2021-05-05 00:00:00-04:00,66.44999694824219,66.76000213623047,64.91999816894531,65.62999725341797,65.62999725341797,460066,0.0,0.0
2021-05-06 00:00:00-04:00,65.2699966430664,65.9800033569336,64.5,64.70999908447266,64.70999908447266,389214,0.0,0.0
2021-05-07 00:00:00-04:00,64.9000015258789,65.23999786376953,63.900001525878906,64.9000015258789,64.9000015258789,431417,0.0,0.0
2021-05-10 00:00:00-04:00,65.56999969482422,65.75,63.95000076293945,64.91999816894531,64.91999816894531,448337,0.0,0.0
2021-05-11 00:00:00-04:00,64.9000015258789,65.5,63.68000030517578,65.27999877929688,65.27999877929688,514949,0.0,0.0
2021-05-12 00:00:00-04:00,65.45999908447266,66.62999725341797,64.97000122070312,66.08000183105469,66.08000183105469,508519,0.0,0.0
2021-05-13 00:00:00-04:00,65.75,65.80999755859375,63.09000015258789,63.81999969482422,63.81999969482422,547691,0.0,0.0
2021-05-14 00:00:00-04:00,63.83000183105469,65.62000274658203,63.33000183105469,65.37000274658203,65.37000274658203,383749,0.0,0.0
2021-05-17 00:00:00-04:00,65.5,66.43000030517578,64.83000183105469,66.2699966430664,66.2699966430664,268476,0.0,0.0
2021-05-18 00:00:00-04:00,66.33000183105469,67.01000213623047,64.11000061035156,65.48999786376953,65.48999786376953,167348,0.0,0.0
2021-05-19 00:00:00-04:00,65.27999877929688,65.3499984741211,61.95000076293945,63.36000061035156,63.36000061035156,101902,0.0,0.0
2021-05-20 00:00:00-04:00,63.38999938964844,63.959999084472656,61.88999938964844,62.04999923706055,62.04999923706055,524168,0.0,0.0
2021-05-21 00:00:00-04:00,61.88999938964844,64.06999969482422,61.560001373291016,63.58000183105469,63.58000183105469,530831,0.0,0.0
2021-05-24 00:00:00-04:00,63.869998931884766,66.13999938964844,63.630001068115234,66.05000305175781,66.05000305175781,466647,0.0,0.0
2021-05-25 00:00:00-04:00,66.0199966430664,66.51000213623047,65.41000366210938,66.06999969482422,66.06999969482422,497394,0.0,0.0
2021-05-26 00:00:00-04:00,66.04000091552734,66.43000030517578,65.25,66.20999908447266,66.20999908447266,376207,0.0,0.0
2021-05-27 00:00:00-04:00,66.16000366210938,66.91999816894531,65.47000122070312,66.8499984741211,66.8499984741211,337542,0.0,0.0
2021-05-28 00:00:00-04:00,66.94999694824219,67.5199966430664,66.16999816894531,66.31999969482422,66.31999969482422,390461,0.0,0.0
2021-06-01 00:00:00-04:00,66.68000030517578,68.87000274658203,66.41000366210938,67.72000122070312,67.72000122070312,570985,0.0,0.0
2021-06-02 00:00:00-04:00,67.98999786376953,69.0,67.77999877929688,68.83000183105469,68.83000183105469,332995,0.0,0.0
2021-06-03 00:00:00-04:00,68.76000213623047,69.4000015258789,68.19000244140625,68.80999755859375,68.80999755859375,351367,0.0,0.0
2021-06-04 00:00:00-04:00,68.91000366210938,69.76000213623047,68.33000183105469,69.62000274658203,69.62000274658203,326250,0.0,0.0
2021-06-07 00:00:00-04:00,69.5199966430664,70.0,68.93000030517578,69.2300033569336,69.2300033569336,365621,0.0,0.0
2021-06-08 00:00:00-04:00,69.29000091552734,70.2699966430664,68.47000122070312,70.05000305175781,70.05000305175781,441302,0.0,0.0
2021-06-09 00:00:00-04:00,70.01000213623047,70.62000274658203,69.45999908447266,69.95999908447266,69.95999908447266,410820,0.0,0.0
2021-06-10 00:00:00-04:00,69.76000213623047,70.6500015258789,68.68000030517578,70.29000091552734,70.29000091552734,492464,0.0,0.0
2021-06-11 00:00:00-04:00,70.0999984741211,71.23999786376953,69.68000030517578,70.91000366210938,70.91000366210938,563575,0.0,0.0
2021-06-14 00:00:00-04:00,70.6500015258789,71.77999877929688,70.6500015258789,70.87999725341797,70.87999725341797,319639,0.0,0.0
2021-06-15 00:00:00-04:00,71.16000366210938,72.48999786376953,70.80999755859375,72.12000274658203,72.12000274658203,336035,0.0,0.0
2021-06-16 00:00:00-04:00,72.44999694824219,72.98999786376953,71.61000061035156,72.1500015258789,72.1500015258789,426775,0.0,0.0
2021-06-17 00:00:00-04:00,71.6500015258789,72.30000305175781,69.7699966430664,71.04000091552734,71.04000091552734,373780,0.0,0.0
2021-06-18 00:00:00-04:00,71.0999984741211,72.16999816894531,70.16000366210938,71.63999938964844,71.63999938964844,139584,0.0,0.0
2021-06-21 00:00:00-04:00,71.5199966430664,73.95999908447266,71.1500015258789,73.66000366210938,73.66000366210938,123662,0.0,0.0
2021-06-22 00:00:00-04:00,73.41000366210938,73.94999694824219,72.94000244140625,73.05999755859375,73.05999755859375,498555,0.0,0.0
2021-06-23 00:00:00-04:00,72.91000366210938,74.25,72.81999969482422,73.08000183105469,73.08000183105469,429207,0.0,0.0
2021-06-24 00:00:00-04:00,73.27999877929688,73.61000061035156,72.31999969482422,73.30000305175781,73.30000305175781,334833,0.0,0.0
2021-06-25 00:00:00-04:00,73.31999969482422,74.18000030517578,72.8499984741211,74.05000305175781,74.05000305175781,364721,0.0,0.0
2021-06-28 00:00:00-04:00,73.98999786376953,74.44999694824219,72.62000274658203,72.91000366210938,72.91000366210938,354701,0.0,0.0
2021-06-29 00:00:00-04:00,72.77999877929688,73.80999755859375,71.97000122070312,72.9800033569336,72.9800033569336,321448,0.0,0.0
2021-06-30 00:00:00-04:00,73.47000122070312,74.13999938964844,72.81999969482422,73.47000122070312,73.47000122070312,383626,0.0,0.0
2021-07-01 00:00:00-04:00,73.5,76.22000122070312,73.38999938964844,75.2300033569336,75.2300033569336,615678,0.0,0.0
2021-07-02 00:00:00-04:00,75.0199966430664,75.62000274658203,74.41000366210938,75.16000366210938,75.16000366210938,377531,0.0,0.0
2021-07-06 00:00:00-04:00,75.3499984741211,76.9800033569336,72.94000244140625,73.37000274658203,73.37000274658203,714044,0.0,0.0
2021-07-07 00:00:00-04:00,73.8499984741211,74.86000061035156,71.06999969482422,72.19999694824219,72.19999694824219,607971,0.0,0.0
2021-07-08 00:00:00-04:00,72.16999816894531,73.26000213623047,70.76000213623047,72.94000244140625,72.94000244140625,529690,0.0,0.0
2021-07-09 00:00:00-04:00,73.26000213623047,74.76000213623047,72.72000122070312,74.55999755859375,74.55999755859375,422154,0.0,0.0
2021-07-12 00:00:00-04:00,74.73999786376953,74.93000030517578,73.16000366210938,74.0999984741211,74.0999984741211,397931,0.0,0.0
2021-07-13 00:00:00-04:00,74.18000030517578,75.5199966430664,73.68000030517578,75.25,75.25,444078,0.0,0.0
2021-07-14 00:00:00-04:00,75.16999816894531,75.44000244140625,72.20999908447266,73.12999725341797,73.12999725341797,528360,0.0,0.0
2021-07-15 00:00:00-04:00,72.95999908447266,72.95999908447266,71.4000015258789,71.6500015258789,71.6500015258789,368679,0.0,0.0
2021-07-16 00:00:00-04:00,71.4800033569336,72.30000305175781,70.41000366210938,71.80999755859375,71.80999755859375,133926,0.0,0.0
2021-07-19 00:00:00-04:00,71.48999786376953,71.66999816894531,65.62999725341797,66.41999816894531,66.41999816894531,82565,0.0,0.0
2021-07-20 00:00:00-04:00,66.5999984741211,67.6500015258789,65.20999908447266,67.41999816894531,67.41999816894531,561629,0.0,0.0
2021-07-21 00:00:00-04:00,66.44999694824219,70.51000213623047,66.44000244140625,70.30000305175781,70.30000305175781,503030,0.0,0.0
2021-07-22 00:00:00-04:00,70.22000122070312,72.02999877929688,69.86000061035156,71.91000366210938,71.91000366210938,435181,0.0,0.0
2021-07-23 00:00:00-04:00,71.70999908447266,72.20999908447266,71.38999938964844,72.06999969482422,72.06999969482422,274778,0.0,0.0
2021-07-26 00:00:00-04:00,72.18000030517578,72.43000030517578,70.55999755859375,71.91000366210938,71.91000366210938,395743,0.0,0.0
2021-07-27 00:00:00-04:00,72.22000122070312,72.33000183105469,71.08000183105469,71.6500015258789,71.6500015258789,333123,0.0,0.0
2021-07-28 00:00:00-04:00,71.9000015258789,72.5999984741211,71.69999694824219,72.38999938964844,72.38999938964844,318911,0.0,0.0
2021-07-29 00:00:00-04:00,72.4000015258789,73.68000030517578,72.26000213623047,73.62000274658203,73.62000274658203,294462,0.0,0.0
2021-07-30 00:00:00-04:00,73.41000366210938,74.2300033569336,72.93000030517578,73.94999694824219,73.94999694824219,303700,0.0,0.0
2021-08-02 00:00:00-04:00,73.91000366210938,73.94999694824219,70.55000305175781,71.26000213623047,71.26000213623047,448200,0.0,0.0
2021-08-03 00:00:00-04:00,71.5199966430664,71.95999908447266,69.19000244140625,70.55999755859375,70.55999755859375,509938,0.0,0.0
2021-08-04 00:00:00-04:00,70.31999969482422,70.80999755859375,67.8499984741211,68.1500015258789,68.1500015258789,582924,0.0,0.0
2021-08-05 00:00:00-04:00,68.05999755859375,69.3499984741211,67.61000061035156,69.08999633789062,69.08999633789062,416331,0.0,0.0
2021-08-06 00:00:00-04:00,69.13999938964844,70.18000030517578,67.80000305175781,68.27999877929688,68.27999877929688,537136,0.0,0.0
2021-08-09 00:00:00-04:00,67.87999725341797,67.9000015258789,65.1500015258789,66.4800033569336,66.4800033569336,598381,0.0,0.0
2021-08-10 00:00:00-04:00,66.8499984741211,68.9000015258789,66.55999755859375,68.29000091552734,68.29000091552734,452126,0.0,0.0
2021-08-11 00:00:00-04:00,68.51000213623047,69.44999694824219,66.66999816894531,69.25,69.25,513292,0.0,0.0
2021-08-12 00:00:00-04:00,69.36000061035156,69.62000274658203,68.45999908447266,69.08999633789062,69.08999633789062,352465,0.0,0.0
2021-08-13 00:00:00-04:00,68.91000366210938,69.22000122070312,67.7699966430664,68.44000244140625,68.44000244140625,272033,0.0,0.0
2021-08-16 00:00:00-04:00,68.12999725341797,68.13999938964844,65.7300033569336,67.29000091552734,67.29000091552734,334844,0.0,0.0
2021-08-17 00:00:00-04:00,67.43000030517578,67.72000122070312,66.33000183105469,66.58999633789062,66.58999633789062,235303,0.0,0.0
2021-08-18 00:00:00-04:00,66.58000183105469,67.4800033569336,64.33999633789062,65.45999908447266,65.45999908447266,121197,0.0,0.0
2021-08-19 00:00:00-04:00,64.58000183105469,64.76000213623047,62.630001068115234,63.689998626708984,63.689998626708984,88237,0.0,0.0
2021-08-20 00:00:00-04:00,64.05000305175781,64.0999984741211,62.11000061035156,62.31999969482422,62.31999969482422,365009,0.0,0.0
2021-08-23 00:00:00-04:00,61.959999084472656,66.0,61.7400016784668,65.63999938964844,65.63999938964844,397290,0.0,0.0
2021-08-24 00:00:00-04:00,65.54000091552734,67.80000305175781,65.41000366210938,67.54000091552734,67.54000091552734,335888,0.0,0.0
2021-08-25 00:00:00-04:00,67.62999725341797,68.54000091552734,66.91999816894531,68.36000061035156,68.36000061035156,353742,0.0,0.0
2021-08-26 00:00:00-04:00,68.0,68.30999755859375,67.0199966430664,67.41999816894531,67.41999816894531,344286,0.0,0.0
2021-08-27 00:00:00-04:00,67.75,69.05000305175781,67.5199966430664,68.73999786376953,68.73999786376953,326056,0.0,0.0
2021-08-30 00:00:00-04:00,69.30000305175781,69.63999938964844,67.66999816894531,69.20999908447266,69.20999908447266,360797,0.0,0.0
2021-08-31 00:00:00-04:00,69.18000030517578,69.33999633789062,68.16000366210938,68.5,68.5,325853,0.0,0.0
2021-09-01 00:00:00-04:00,68.55000305175781,69.23999786376953,67.12000274658203,68.58999633789062,68.58999633789062,399497,0.0,0.0
2021-09-02 00:00:00-04:00,68.29000091552734,70.61000061035156,67.83999633789062,69.98999786376953,69.98999786376953,403314,0.0,0.0
2021-09-03 00:00:00-04:00,69.76000213623047,70.52999877929688,69.05000305175781,69.29000091552734,69.29000091552734,313086,0.0,0.0
2021-09-07 00:00:00-04:00,69.11000061035156,69.4800033569336,67.63999938964844,68.3499984741211,68.3499984741211,481704,0.0,0.0
2021-09-08 00:00:00-04:00,68.37000274658203,69.75,68.30999755859375,69.30000305175781,69.30000305175781,389325,0.0,0.0
2021-09-09 00:00:00-04:00,69.36000061035156,69.88999938964844,67.55999755859375,68.13999938964844,68.13999938964844,556451,0.0,0.0
2021-09-10 00:00:00-04:00,67.97000122070312,69.95999908447266,67.68000030517578,69.72000122070312,69.72000122070312,411079,0.0,0.0
2021-09-13 00:00:00-04:00,69.73999786376953,70.97000122070312,69.51000213623047,70.44999694824219,70.44999694824219,390939,0.0,0.0
2021-09-14 00:00:00-04:00,70.63999938964844,71.22000122070312,69.9800033569336,70.45999908447266,70.45999908447266,414231,0.0,0.0
2021-09-15 00:00:00-04:00,70.76000213623047,73.13999938964844,70.6500015258789,72.61000061035156,72.61000061035156,418665,0.0,0.0
2021-09-16 00:00:00-04:00,72.6500015258789,72.98999786376953,71.52999877929688,72.61000061035156,72.61000061035156,298412,0.0,0.0
2021-09-17 00:00:00-04:00,72.62000274658203,72.72000122070312,71.20999908447266,71.97000122070312,71.97000122070312,119933,0.0,0.0
2021-09-20 00:00:00-04:00,71.91999816894531,72.08000183105469,69.86000061035156,70.29000091552734,70.29000091552734,75837,0.0,0.0
2021-09-21 00:00:00-04:00,70.58999633789062,71.62999725341797,69.66999816894531,70.55999755859375,70.55999755859375,393403,0.0,0.0
2021-09-22 00:00:00-04:00,70.8499984741211,72.30000305175781,70.63999938964844,72.2300033569336,72.2300033569336,381061,0.0,0.0
2021-09-23 00:00:00-04:00,71.97000122070312,73.5,71.61000061035156,73.30000305175781,73.30000305175781,403405,0.0,0.0
2021-09-24 00:00:00-04:00,73.23999786376953,74.2699966430664,72.80999755859375,73.9800033569336,73.9800033569336,350382,0.0,0.0
2021-09-27 00:00:00-04:00,74.19000244140625,75.75,74.16000366210938,75.44999694824219,75.44999694824219,417829,0.0,0.0
2021-09-28 00:00:00-04:00,75.43000030517578,76.66999816894531,74.23999786376953,75.29000091552734,75.29000091552734,476143,0.0,0.0
2021-09-29 00:00:00-04:00,74.37999725341797,75.79000091552734,73.73999786376953,74.83000183105469,74.83000183105469,424193,0.0,0.0
2021-09-30 00:00:00-04:00,74.77999877929688,76.06999969482422,73.13999938964844,75.02999877929688,75.02999877929688,583189,0.0,0.0
2021-10-01 00:00:00-04:00,75.12000274658203,75.98999786376953,74.2300033569336,75.87999725341797,75.87999725341797,388996,0.0,0.0
2021-10-04 00:00:00-04:00,75.9000015258789,78.37999725341797,75.31999969482422,77.62000274658203,77.62000274658203,458006,0.0,0.0
2021-10-05 00:00:00-04:00,77.58000183105469,79.4800033569336,77.47000122070312,78.93000030517578,78.93000030517578,449617,0.0,0.0
2021-10-06 00:00:00-04:00,79.04000091552734,79.77999877929688,76.83000183105469,77.43000030517578,77.43000030517578,459055,0.0,0.0
2021-10-07 00:00:00-04:00,77.0,78.88999938964844,74.95999908447266,78.30000305175781,78.30000305175781,545008,0.0,0.0
2021-10-08 00:00:00-04:00,78.86000061035156,80.11000061035156,78.62999725341797,79.3499984741211,79.3499984741211,662010,0.0,0.0
2021-10-11 00:00:00-04:00,79.58999633789062,82.18000030517578,79.55000305175781,80.5199966430664,80.5199966430664,653756,0.0,0.0
2021-10-12 00:00:00-04:00,80.5,81.62000274658203,79.47000122070312,80.63999938964844,80.63999938964844,598181,0.0,0.0
2021-10-13 00:00:00-04:00,80.58000183105469,81.04000091552734,79.41999816894531,80.44000244140625,80.44000244140625,487220,0.0,0.0
2021-10-14 00:00:00-04:00,80.58999633789062,81.68000030517578,80.37999725341797,81.30999755859375,81.30999755859375,399813,0.0,0.0
2021-10-15 00:00:00-04:00,81.4800033569336,82.66000366210938,81.38999938964844,82.27999877929688,82.27999877929688,277953,0.0,0.0
2021-10-18 00:00:00-04:00,82.5999984741211,83.87000274658203,81.83999633789062,82.44000244140625,82.44000244140625,134098,0.0,0.0
2021-10-19 00:00:00-04:00,82.37000274658203,83.73999786376953,81.80000305175781,82.95999908447266,82.95999908447266,82607,0.0,0.0
2021-10-20 00:00:00-04:00,83.33999633789062,84.25,81.30000305175781,83.87000274658203,83.87000274658203,530693,0.0,0.0
2021-10-21 00:00:00-04:00,83.58000183105469,83.95999908447266,80.79000091552734,82.5,82.5,567503,0.0,0.0
2021-10-22 00:00:00-04:00,82.61000061035156,84.22000122070312,81.76000213623047,83.76000213623047,83.76000213623047,465355,0.0,0.0
2021-10-25 00:00:00-04:00,83.9800033569336,85.41000366210938,83.38999938964844,83.76000213623047,83.76000213623047,568725,0.0,0.0
2021-10-26 00:00:00-04:00,83.72000122070312,84.87999725341797,82.97000122070312,84.6500015258789,84.6500015258789,467716,0.0,0.0
2021-10-27 00:00:00-04:00,84.38999938964844,84.51000213623047,82.01000213623047,82.66000366210938,82.66000366210938,529952,0.0,0.0
2021-10-28 00:00:00-04:00,82.25,83.20999908447266,80.58000183105469,82.80999755859375,82.80999755859375,491585,0.0,0.0
2021-10-29 00:00:00-04:00,83.08999633789062,83.73999786376953,81.41000366210938,83.56999969482422,83.56999969482422,507309,0.0,0.0
2021-11-01 00:00:00-04:00,83.36000061035156,84.87999725341797,82.73999786376953,84.05000305175781,84.05000305175781,412309,0.0,0.0
2021-11-02 00:00:00-04:00,83.87000274658203,84.41000366210938,82.91999816894531,83.91000366210938,83.91000366210938,429608,0.0,0.0
2021-11-03 00:00:00-04:00,83.06999969482422,83.08000183105469,79.69000244140625,80.86000061035156,80.86000061035156,546577,0.0,0.0
2021-11-04 00:00:00-04:00,80.18000030517578,83.41999816894531,78.25,78.80999755859375,78.80999755859375,701119,0.0,0.0
2021-11-05 00:00:00-04:00,79.37000274658203,81.80000305175781,78.95999908447266,81.2699966430664,81.2699966430664,531054,0.0,0.0
2021-11-08 00:00:00-05:00,81.12999725341797,82.66999816894531,81.05000305175781,81.93000030517578,81.93000030517578,393953,0.0,0.0
2021-11-09 00:00:00-05:00,82.16000366210938,84.62999725341797,81.77999877929688,84.1500015258789,84.1500015258789,504832,0.0,0.0
2021-11-10 00:00:00-05:00,84.52999877929688,84.97000122070312,80.80999755859375,81.33999633789062,81.33999633789062,555215,0.0,0.0
2021-11-11 00:00:00-05:00,81.41000366210938,82.33000183105469,80.19999694824219,81.58999633789062,81.58999633789062,475436,0.0,0.0
2021-11-12 00:00:00-05:00,81.20999908447266,81.62000274658203,79.77999877929688,80.79000091552734,80.79000091552734,390304,0.0,0.0
2021-11-15 00:00:00-05:00,80.66000366210938,81.19999694824219,79.30000305175781,80.87999725341797,80.87999725341797,343484,0.0,0.0
2021-11-16 00:00:00-05:00,80.93000030517578,81.80999755859375,80.02999877929688,80.76000213623047,80.76000213623047,325668,0.0,0.0
2021-11-17 00:00:00-05:00,80.54000091552734,80.69000244140625,77.69000244140625,78.36000061035156,78.36000061035156,174471,0.0,0.0
2021-11-18 00:00:00-05:00,78.33999633789062,79.36000061035156,77.08000183105469,79.01000213623047,79.01000213623047,83984,0.0,0.0
2021-11-19 00:00:00-05:00,78.76000213623047,79.91999816894531,75.37000274658203,76.0999984741211,76.0999984741211,623448,0.0,0.0
2021-11-22 00:00:00-05:00,75.75,77.16000366210938,74.76000213623047,76.75,76.75,465768,0.0,0.0
2021-11-23 00:00:00-05:00,76.45999908447266,78.86000061035156,75.30000305175781,78.5,78.5,506987,0.0,0.0
2021-11-24 00:00:00-05:00,78.4800033569336,79.2300033569336,77.9800033569336,78.38999938964844,78.38999938964844,328848,0.0,0.0
2021-11-26 00:00:00-05:00,78.33999633789062,78.6500015258789,67.4000015258789,68.1500015258789,68.1500015258789,844630,0.0,0.0
2021-11-29 00:00:00-05:00,69.2300033569336,72.93000030517578,68.86000061035156,69.94999694824219,69.94999694824219,675090,0.0,0.0
2021-11-30 00:00:00-05:00,70.04000091552734,71.22000122070312,64.43000030517578,66.18000030517578,66.18000030517578,722475,0.0,0.0
2021-12-01 00:00:00-05:00,67.01000213623047,69.48999786376953,64.83999633789062,65.56999969482422,65.56999969482422,602447,0.0,0.0
2021-12-02 00:00:00-05:00,65.62999725341797,67.48999786376953,62.43000030517578,66.5,66.5,668293,0.0,0.0
2021-12-03 00:00:00-05:00,67.5,69.22000122070312,65.5999984741211,66.26000213623047,66.26000213623047,449974,0.0,0.0
2021-12-06 00:00:00-05:00,67.0199966430664,70.1500015258789,66.72000122070312,69.48999786376953,69.48999786376953,401060,0.0,0.0
2021-12-07 00:00:00-05:00,69.72000122070312,73.02999877929688,69.5199966430664,72.05000305175781,72.05000305175781,496528,0.0,0.0
2021-12-08 00:00:00-05:00,71.86000061035156,73.0,70.91000366210938,72.36000061035156,72.36000061035156,464846,0.0,0.0
2021-12-09 00:00:00-05:00,72.5199966430664,73.33999633789062,70.38999938964844,70.94000244140625,70.94000244140625,393205,0.0,0.0
2021-12-10 00:00:00-05:00,70.68000030517578,72.33000183105469,70.31999969482422,71.66999816894531,71.66999816894531,397883,0.0,0.0
2021-12-13 00:00:00-05:00,72.04000091552734,73.0,70.70999908447266,71.29000091552734,71.29000091552734,406604,0.0,0.0
2021-12-14 00:00:00-05:00,71.12000274658203,72.02999877929688,69.51000213623047,70.7300033569336,70.7300033569336,359454,0.0,0.0
2021-12-15 00:00:00-05:00,70.3499984741211,71.66000366210938,69.38999938964844,70.87000274658203,70.87000274658203,294337,0.0,0.0
2021-12-16 00:00:00-05:00,71.4800033569336,72.98999786376953,71.02999877929688,72.37999725341797,72.37999725341797,142541,0.0,0.0
2021-12-17 00:00:00-05:00,71.91999816894531,72.26000213623047,69.88999938964844,70.86000061035156,70.86000061035156,78125,0.0,0.0
2021-12-20 00:00:00-05:00,70.06999969482422,70.06999969482422,66.04000091552734,68.2300033569336,68.2300033569336,492217,0.0,0.0
2021-12-21 00:00:00-05:00,69.20999908447266,71.55000305175781,68.55999755859375,71.12000274658203,71.12000274658203,358779,0.0,0.0
2021-12-22 00:00:00-05:00,71.2699966430664,73.16000366210938,70.80000305175781,72.76000213623047,72.76000213623047,306709,0.0,0.0
2021-12-23 00:00:00-05:00,73.02999877929688,73.94999694824219,72.2699966430664,73.79000091552734,73.79000091552734,270223,0.0,0.0
2021-12-27 00:00:00-05:00,73.37999725341797,76.08999633789062,72.56999969482422,75.56999969482422,75.56999969482422,268490,0.0,0.0
2021-12-28 00:00:00-05:00,75.97000122070312,76.91999816894531,75.52999877929688,75.9800033569336,75.9800033569336,249728,0.0,0.0
2021-12-29 00:00:00-05:00,76.04000091552734,77.37000274658203,75.36000061035156,76.55999755859375,76.55999755859375,283557,0.0,0.0
2021-12-30 00:00:00-05:00,76.58000183105469,77.44000244140625,75.77999877929688,76.98999786376953,76.98999786376953,231163,0.0,0.0
2021-12-31 00:00:00-05:00,76.66000366210938,77.08000183105469,74.94999694824219,75.20999908447266,75.20999908447266,237118,0.0,0.0
2022-01-03 00:00:00-05:00,75.69000244140625,76.45999908447266,74.2699966430664,76.08000183105469,76.08000183105469,317628,0.0,0.0
2022-01-04 00:00:00-05:00,76.0199966430664,77.63999938964844,75.69999694824219,76.98999786376953,76.98999786376953,372848,0.0,0.0
2022-01-05 00:00:00-05:00,77.18000030517578,78.58000183105469,76.51000213623047,77.8499984741211,77.8499984741211,397898,0.0,0.0
2022-01-06 00:00:00-05:00,77.23999786376953,80.23999786376953,76.7300033569336,79.45999908447266,79.45999908447266,476665,0.0,0.0
2022-01-07 00:00:00-05:00,79.62000274658203,80.47000122070312,78.5199966430664,78.9000015258789,78.9000015258789,414434,0.0,0.0
2022-01-10 00:00:00-05:00,78.87999725341797,79.44999694824219,77.83000183105469,78.2300033569336,78.2300033569336,389956,0.0,0.0
2022-01-11 00:00:00-05:00,78.41999816894531,81.58999633789062,78.36000061035156,81.22000122070312,81.22000122070312,481815,0.0,0.0
2022-01-12 00:00:00-05:00,81.37999725341797,83.0999984741211,81.16999816894531,82.63999938964844,82.63999938964844,420619,0.0,0.0
2022-01-13 00:00:00-05:00,82.81999969482422,82.94000244140625,81.38999938964844,82.12000274658203,82.12000274658203,364769,0.0,0.0
2022-01-14 00:00:00-05:00,81.7300033569336,84.44999694824219,81.58000183105469,83.81999969482422,83.81999969482422,364442,0.0,0.0
2022-01-18 00:00:00-05:00,84.31999969482422,86.62999725341797,83.5,85.43000030517578,85.43000030517578,163643,0.0,0.0
2022-01-19 00:00:00-05:00,86.61000061035156,87.91000366210938,85.7699966430664,86.95999908447266,86.95999908447266,113153,0.0,0.0
2022-01-20 00:00:00-05:00,86.2300033569336,87.81999969482422,86.0,86.9000015258789,86.9000015258789,532202,0.0,0.0
2022-01-21 00:00:00-05:00,84.56999969482422,85.55999755859375,82.77999877929688,85.13999938964844,85.13999938964844,509103,0.0,0.0
2022-01-24 00:00:00-05:00,84.91000366210938,86.08999633789062,81.9000015258789,83.30999755859375,83.30999755859375,511695,0.0,0.0
2022-01-25 00:00:00-05:00,84.1500015258789,85.70999908447266,82.98999786376953,85.5999984741211,85.5999984741211,507219,0.0,0.0
2022-01-26 00:00:00-05:00,85.26000213623047,87.94999694824219,85.01000213623047,87.3499984741211,87.3499984741211,459642,0.0,0.0
2022-01-27 00:00:00-05:00,87.1500015258789,88.54000091552734,86.19999694824219,86.61000061035156,86.61000061035156,427804,0.0,0.0
2022-01-28 00:00:00-05:00,87.5,88.83999633789062,86.44000244140625,86.81999969482422,86.81999969482422,436172,0.0,0.0
2022-01-31 00:00:00-05:00,87.44999694824219,88.38999938964844,86.33999633789062,88.1500015258789,88.1500015258789,359080,0.0,0.0
2022-02-01 00:00:00-05:00,88.1500015258789,88.87000274658203,86.55000305175781,88.19999694824219,88.19999694824219,376841,0.0,0.0
2022-02-02 00:00:00-05:00,88.3499984741211,89.72000122070312,87.0999984741211,88.26000213623047,88.26000213623047,456863,0.0,0.0
2022-02-03 00:00:00-05:00,87.9800033569336,90.44999694824219,86.75,90.2699966430664,90.2699966430664,465771,0.0,0.0
2022-02-04 00:00:00-05:00,90.19000244140625,93.16999816894531,90.06999969482422,92.30999755859375,92.30999755859375,410926,0.0,0.0
2022-02-07 00:00:00-05:00,91.81999969482422,92.7300033569336,90.7300033569336,91.31999969482422,91.31999969482422,497754,0.0,0.0
2022-02-08 00:00:00-05:00,91.63999938964844,91.68000030517578,88.51000213623047,89.36000061035156,89.36000061035156,467386,0.0,0.0
2022-02-09 00:00:00-05:00,89.86000061035156,90.58000183105469,88.41000366210938,89.66000366210938,89.66000366210938,445618,0.0,0.0
2022-02-10 00:00:00-05:00,90.01000213623047,91.73999786376953,89.02999877929688,89.87999725341797,89.87999725341797,492091,0.0,0.0
2022-02-11 00:00:00-05:00,90.0,94.66000366210938,89.19000244140625,93.0999984741211,93.0999984741211,554423,0.0,0.0
2022-02-14 00:00:00-05:00,93.91000366210938,95.81999969482422,92.08999633789062,95.45999908447266,95.45999908447266,467071,0.0,0.0
2022-02-15 00:00:00-05:00,94.83000183105469,95.16999816894531,90.66000366210938,92.06999969482422,92.06999969482422,442641,0.0,0.0
2022-02-16 00:00:00-05:00,92.20999908447266,95.01000213623047,90.0,93.66000366210938,93.66000366210938,401453,0.0,0.0
2022-02-17 00:00:00-05:00,90.9000015258789,93.36000061035156,90.62000274658203,91.76000213623047,91.76000213623047,212552,0.0,0.0
2022-02-18 00:00:00-05:00,91.62999725341797,92.66000366210938,89.02999877929688,91.06999969482422,91.06999969482422,150382,0.0,0.0
2022-02-22 00:00:00-05:00,91.75,96.0,90.3499984741211,92.3499984741211,92.3499984741211,789041,0.0,0.0
2022-02-23 00:00:00-05:00,91.73999786376953,93.9000015258789,90.63999938964844,92.0999984741211,92.0999984741211,440574,0.0,0.0
2022-02-24 00:00:00-05:00,92.5199966430664,100.54000091552734,91.44999694824219,92.80999755859375,92.80999755859375,872244,0.0,0.0
2022-02-25 00:00:00-05:00,93.31999969482422,95.63999938964844,90.05999755859375,91.58999633789062,91.58999633789062,523793,0.0,0.0
2022-02-28 00:00:00-05:00,94.98999786376953,99.0999984741211,94.43000030517578,95.72000122070312,95.72000122070312,490796,0.0,0.0
2022-03-01 00:00:00-05:00,96.08999633789062,106.77999877929688,95.31999969482422,103.41000366210938,103.41000366210938,698814,0.0,0.0
2022-03-02 00:00:00-05:00,107.12000274658203,112.51000213623047,105.18000030517578,110.5999984741211,110.5999984741211,651853,0.0,0.0
2022-03-03 00:00:00-05:00,111.33000183105469,116.56999969482422,106.43000030517578,107.66999816894531,107.66999816894531,592031,0.0,0.0
2022-03-04 00:00:00-05:00,107.95999908447266,116.0199966430664,107.25,115.68000030517578,115.68000030517578,493875,0.0,0.0
2022-03-07 00:00:00-05:00,121.33000183105469,130.5,115.54000091552734,119.4000015258789,119.4000015258789,576022,0.0,0.0
2022-03-08 00:00:00-05:00,120.66999816894531,129.44000244140625,117.06999969482422,123.69999694824219,123.69999694824219,583106,0.0,0.0
2022-03-09 00:00:00-05:00,124.66000366210938,126.83999633789062,103.62999725341797,108.69999694824219,108.69999694824219,594773,0.0,0.0
2022-03-10 00:00:00-05:00,110.41000366210938,114.87999725341797,105.52999877929688,106.0199966430664,106.0199966430664,437924,0.0,0.0
2022-03-11 00:00:00-05:00,105.98999786376953,110.29000091552734,104.4800033569336,109.33000183105469,109.33000183105469,368194,0.0,0.0
2022-03-14 00:00:00-04:00,109.41999816894531,109.72000122070312,99.76000213623047,103.01000213623047,103.01000213623047,344184,0.0,0.0
2022-03-15 00:00:00-04:00,102.27999877929688,102.58000183105469,93.52999877929688,96.44000244140625,96.44000244140625,401690,0.0,0.0
2022-03-16 00:00:00-04:00,95.2300033569336,99.22000122070312,94.06999969482422,95.04000091552734,95.04000091552734,293947,0.0,0.0
2022-03-17 00:00:00-04:00,95.33999633789062,104.23999786376953,94.8499984741211,102.9800033569336,102.9800033569336,210763,0.0,0.0
2022-03-18 00:00:00-04:00,103.62000274658203,106.27999877929688,102.30000305175781,104.69999694824219,104.69999694824219,74247,0.0,0.0
2022-03-21 00:00:00-04:00,105.12999725341797,112.69000244140625,104.08000183105469,112.12000274658203,112.12000274658203,77217,0.0,0.0
2022-03-22 00:00:00-04:00,112.9000015258789,115.01000213623047,109.30000305175781,111.76000213623047,111.76000213623047,318629,0.0,0.0
2022-03-23 00:00:00-04:00,108.8499984741211,115.4000015258789,108.37999725341797,114.93000030517578,114.93000030517578,289182,0.0,0.0
2022-03-24 00:00:00-04:00,114.47000122070312,116.63999938964844,110.61000061035156,112.33999633789062,112.33999633789062,307238,0.0,0.0
2022-03-25 00:00:00-04:00,111.75,114.12000274658203,108.68000030517578,113.9000015258789,113.9000015258789,320304,0.0,0.0
2022-03-28 00:00:00-04:00,112.91999816894531,112.93000030517578,102.83000183105469,105.95999908447266,105.95999908447266,372251,0.0,0.0
2022-03-29 00:00:00-04:00,103.47000122070312,107.83999633789062,98.44000244140625,104.23999786376953,104.23999786376953,387200,0.0,0.0
2022-03-30 00:00:00-04:00,105.23999786376953,108.75,104.55000305175781,107.81999969482422,107.81999969482422,284544,0.0,0.0
2022-03-31 00:00:00-04:00,107.44999694824219,107.80000305175781,99.66000366210938,100.27999877929688,100.27999877929688,450845,0.0,0.0
2022-04-01 00:00:00-04:00,101.2300033569336,101.75,97.77999877929688,99.2699966430664,99.2699966430664,324777,0.0,0.0
2022-04-04 00:00:00-04:00,98.94999694824219,103.94000244140625,98.05000305175781,103.27999877929688,103.27999877929688,288131,0.0,0.0
2022-04-05 00:00:00-04:00,103.66000366210938,105.58999633789062,99.87999725341797,101.95999908447266,101.95999908447266,280283,0.0,0.0
2022-04-06 00:00:00-04:00,101.23999786376953,104.0199966430664,95.7300033569336,96.2300033569336,96.2300033569336,366036,0.0,0.0
2022-04-07 00:00:00-04:00,97.16000366210938,98.81999969482422,93.80999755859375,96.02999877929688,96.02999877929688,367318,0.0,0.0
2022-04-08 00:00:00-04:00,97.16999816894531,98.76000213623047,95.29000091552734,98.26000213623047,98.26000213623047,310082,0.0,0.0
2022-04-11 00:00:00-04:00,98.4000015258789,98.5199966430664,92.93000030517578,94.29000091552734,94.29000091552734,315873,0.0,0.0
2022-04-12 00:00:00-04:00,95.16999816894531,101.3499984741211,94.83999633789062,100.5999984741211,100.5999984741211,329037,0.0,0.0
2022-04-13 00:00:00-04:00,100.91000366210938,104.47000122070312,99.87000274658203,104.25,104.25,312502,0.0,0.0
2022-04-14 00:00:00-04:00,104.19999694824219,107.63999938964844,102.12000274658203,106.94999694824219,106.94999694824219,244952,0.0,0.0
2022-04-18 00:00:00-04:00,107.02999877929688,109.80999755859375,106.0,108.20999908447266,108.20999908447266,68489,0.0,0.0
2022-04-19 00:00:00-04:00,107.75,108.91999816894531,102.0999984741211,102.55999755859375,102.55999755859375,71792,0.0,0.0
2022-04-20 00:00:00-04:00,103.05000305175781,104.16000366210938,100.69999694824219,102.75,102.75,299028,0.0,0.0
2022-04-21 00:00:00-04:00,102.5,105.41999816894531,102.01000213623047,103.79000091552734,103.79000091552734,280321,0.0,0.0
2022-04-22 00:00:00-04:00,104.06999969482422,104.22000122070312,101.05999755859375,102.06999969482422,102.06999969482422,246116,0.0,0.0
2022-04-25 00:00:00-04:00,101.37999725341797,101.55000305175781,95.27999877929688,98.54000091552734,98.54000091552734,328153,0.0,0.0
2022-04-26 00:00:00-04:00,98.63999938964844,102.77999877929688,97.05999755859375,101.69999694824219,101.69999694824219,351850,0.0,0.0
2022-04-27 00:00:00-04:00,101.76000213623047,102.98999786376953,99.80000305175781,102.0199966430664,102.0199966430664,278781,0.0,0.0
2022-04-28 00:00:00-04:00,102.11000061035156,105.68000030517578,100.12999725341797,105.36000061035156,105.36000061035156,312064,0.0,0.0
2022-04-29 00:00:00-04:00,105.16999816894531,107.98999786376953,103.77999877929688,104.69000244140625,104.69000244140625,294386,0.0,0.0
2022-05-02 00:00:00-04:00,104.0,105.94000244140625,100.27999877929688,105.16999816894531,105.16999816894531,261878,0.0,0.0
2022-05-03 00:00:00-04:00,105.08000183105469,105.80000305175781,102.0999984741211,102.41000366210938,102.41000366210938,239266,0.0,0.0
2022-05-04 00:00:00-04:00,103.5,108.61000061035156,102.94999694824219,107.80999755859375,107.80999755859375,272909,0.0,0.0
2022-05-05 00:00:00-04:00,107.58000183105469,111.37000274658203,106.44999694824219,108.26000213623047,108.26000213623047,286916,0.0,0.0
2022-05-06 00:00:00-04:00,108.69999694824219,111.18000030517578,107.23999786376953,109.7699966430664,109.7699966430664,294278,0.0,0.0
2022-05-09 00:00:00-04:00,110.43000030517578,110.48999786376953,102.12999725341797,103.08999633789062,103.08999633789062,368183,0.0,0.0
2022-05-10 00:00:00-04:00,102.6500015258789,104.16000366210938,98.86000061035156,99.76000213623047,99.76000213623047,389750,0.0,0.0
2022-05-11 00:00:00-04:00,99.0,106.44000244140625,98.19999694824219,105.70999908447266,105.70999908447266,382701,0.0,0.0
2022-05-12 00:00:00-04:00,105.62999725341797,107.37000274658203,102.66000366210938,106.12999725341797,106.12999725341797,323547,0.0,0.0
2022-05-13 00:00:00-04:00,106.6500015258789,110.63999938964844,106.29000091552734,110.48999786376953,110.48999786376953,240989,0.0,0.0
2022-05-16 00:00:00-04:00,110.9800033569336,114.9000015258789,108.11000061035156,114.19999694824219,114.19999694824219,289127,0.0,0.0
2022-05-17 00:00:00-04:00,113.87000274658203,115.55999755859375,111.75,112.4000015258789,112.4000015258789,252630,0.0,0.0
2022-05-18 00:00:00-04:00,113.66000366210938,115.41999816894531,108.45999908447266,109.58999633789062,109.58999633789062,103669,0.0,0.0
2022-05-19 00:00:00-04:00,109.08999633789062,112.62000274658203,105.12999725341797,112.20999908447266,112.20999908447266,68511,0.0,0.0
2022-05-20 00:00:00-04:00,111.44999694824219,114.04000091552734,110.8499984741211,113.2300033569336,113.2300033569336,229930,0.0,0.0
2022-05-23 00:00:00-04:00,110.55999755859375,111.95999908447266,109.1500015258789,110.29000091552734,110.29000091552734,215623,0.0,0.0
2022-05-24 00:00:00-04:00,110.41000366210938,111.43000030517578,108.61000061035156,109.7699966430664,109.7699966430664,224794,0.0,0.0
2022-05-25 00:00:00-04:00,110.38999938964844,111.68000030517578,109.2300033569336,110.33000183105469,110.33000183105469,191370,0.0,0.0
2022-05-26 00:00:00-04:00,110.69000244140625,114.83000183105469,110.2699966430664,114.08999633789062,114.08999633789062,234752,0.0,0.0
2022-05-27 00:00:00-04:00,114.19999694824219,115.30000305175781,112.8499984741211,115.06999969482422,115.06999969482422,217281,0.0,0.0
2022-05-31 00:00:00-04:00,114.95999908447266,119.9800033569336,114.1500015258789,114.66999816894531,114.66999816894531,440796,0.0,0.0
2022-06-01 00:00:00-04:00,115.4000015258789,117.87000274658203,114.58000183105469,115.26000213623047,115.26000213623047,290530,0.0,0.0
2022-06-02 00:00:00-04:00,114.80000305175781,117.7699966430664,111.19999694824219,116.87000274658203,116.87000274658203,327600,0.0,0.0
2022-06-03 00:00:00-04:00,117.55000305175781,120.45999908447266,115.2300033569336,118.87000274658203,118.87000274658203,240831,0.0,0.0
2022-06-06 00:00:00-04:00,120.81999969482422,120.98999786376953,117.62999725341797,118.5,118.5,246825,0.0,0.0
2022-06-07 00:00:00-04:00,119.0999984741211,120.36000061035156,117.13999938964844,119.41000366210938,119.41000366210938,341694,0.0,0.0
2022-06-08 00:00:00-04:00,119.79000091552734,123.18000030517578,119.30000305175781,122.11000061035156,122.11000061035156,340591,0.0,0.0
2022-06-09 00:00:00-04:00,122.43000030517578,122.72000122070312,120.79000091552734,121.51000213623047,121.51000213623047,293295,0.0,0.0
2022-06-10 00:00:00-04:00,121.45999908447266,122.75,118.33000183105469,120.66999816894531,120.66999816894531,352906,0.0,0.0
2022-06-13 00:00:00-04:00,120.19000244140625,122.25,117.47000122070312,120.93000030517578,120.93000030517578,372403,0.0,0.0
2022-06-14 00:00:00-04:00,121.08999633789062,123.68000030517578,116.62000274658203,118.93000030517578,118.93000030517578,366320,0.0,0.0
2022-06-15 00:00:00-04:00,119.06999969482422,119.61000061035156,114.5999984741211,115.30999755859375,115.30999755859375,301750,0.0,0.0
2022-06-16 00:00:00-04:00,115.9800033569336,118.08000183105469,112.30999755859375,117.58999633789062,117.58999633789062,162543,0.0,0.0
2022-06-17 00:00:00-04:00,117.08000183105469,118.97000122070312,108.25,109.55999755859375,109.55999755859375,103149,0.0,0.0
2022-06-21 00:00:00-04:00,110.58000183105469,112.47000122070312,108.72000122070312,110.6500015258789,110.6500015258789,427262,0.0,0.0
2022-06-22 00:00:00-04:00,109.54000091552734,109.76000213623047,101.52999877929688,106.19000244140625,106.19000244140625,432724,0.0,0.0
2022-06-23 00:00:00-04:00,104.41999816894531,107.05000305175781,102.31999969482422,104.2699966430664,104.2699966430664,346362,0.0,0.0
2022-06-24 00:00:00-04:00,103.98999786376953,108.58000183105469,103.63999938964844,107.62000274658203,107.62000274658203,321591,0.0,0.0
2022-06-27 00:00:00-04:00,107.22000122070312,110.54000091552734,105.5999984741211,109.56999969482422,109.56999969482422,282914,0.0,0.0
2022-06-28 00:00:00-04:00,110.18000030517578,112.22000122070312,109.62000274658203,111.76000213623047,111.76000213623047,306748,0.0,0.0
2022-06-29 00:00:00-04:00,111.86000061035156,114.05000305175781,109.22000122070312,109.77999877929688,109.77999877929688,322060,0.0,0.0
2022-06-30 00:00:00-04:00,109.69999694824219,110.44999694824219,105.0999984741211,105.76000213623047,105.76000213623047,362890,0.0,0.0
2022-07-01 00:00:00-04:00,106.01000213623047,109.33999633789062,104.55999755859375,108.43000030517578,108.43000030517578,305338,0.0,0.0
2022-07-05 00:00:00-04:00,108.80000305175781,111.44999694824219,97.43000030517578,99.5,99.5,594215,0.0,0.0
2022-07-06 00:00:00-04:00,100.36000061035156,102.13999938964844,95.0999984741211,98.52999877929688,98.52999877929688,444106,0.0,0.0
2022-07-07 00:00:00-04:00,98.22000122070312,104.4800033569336,96.56999969482422,102.7300033569336,102.7300033569336,379861,0.0,0.0
2022-07-08 00:00:00-04:00,102.22000122070312,105.23999786376953,101.51000213623047,104.79000091552734,104.79000091552734,327461,0.0,0.0
2022-07-11 00:00:00-04:00,104.79000091552734,105.05000305175781,100.88999938964844,104.08999633789062,104.08999633789062,348566,0.0,0.0
2022-07-12 00:00:00-04:00,103.45999908447266,103.48999786376953,95.3499984741211,95.83999633789062,95.83999633789062,398552,0.0,0.0
2022-07-13 00:00:00-04:00,95.88999938964844,97.95999908447266,93.66999816894531,96.30000305175781,96.30000305175781,347193,0.0,0.0
2022-07-14 00:00:00-04:00,96.56999969482422,97.0,90.55999755859375,95.77999877929688,95.77999877929688,387528,0.0,0.0
2022-07-15 00:00:00-04:00,96.38999938964844,99.02999877929688,94.56999969482422,97.58999633789062,97.58999633789062,240766,0.0,0.0
2022-07-18 00:00:00-04:00,97.2699966430664,102.80000305175781,95.8499984741211,102.5999984741211,102.5999984741211,84669,0.0,0.0
2022-07-19 00:00:00-04:00,102.0,104.45999908447266,99.8499984741211,104.22000122070312,104.22000122070312,63149,0.0,0.0
2022-07-20 00:00:00-04:00,103.5999984741211,104.38999938964844,101.51000213623047,102.26000213623047,102.26000213623047,315620,0.0,0.0
2022-07-21 00:00:00-04:00,99.91000366210938,99.98999786376953,94.58999633789062,96.3499984741211,96.3499984741211,318911,0.0,0.0
2022-07-22 00:00:00-04:00,96.51000213623047,97.94999694824219,94.2300033569336,94.69999694824219,94.69999694824219,307568,0.0,0.0
2022-07-25 00:00:00-04:00,95.0999984741211,96.94000244140625,93.01000213623047,96.69999694824219,96.69999694824219,278998,0.0,0.0
2022-07-26 00:00:00-04:00,96.33000183105469,99.0,94.76000213623047,94.9800033569336,94.9800033569336,310043,0.0,0.0
2022-07-27 00:00:00-04:00,95.5999984741211,98.58999633789062,94.30000305175781,97.26000213623047,97.26000213623047,321903,0.0,0.0
2022-07-28 00:00:00-04:00,98.16999816894531,99.83999633789062,96.04000091552734,96.41999816894531,96.41999816894531,318403,0.0,0.0
2022-07-29 00:00:00-04:00,97.30000305175781,101.87999725341797,96.41000366210938,98.62000274658203,98.62000274658203,349374,0.0,0.0
2022-08-01 00:00:00-04:00,98.45999908447266,98.6500015258789,92.41999816894531,93.88999938964844,93.88999938964844,365293,0.0,0.0
2022-08-02 00:00:00-04:00,93.75,96.47000122070312,92.58999633789062,94.41999816894531,94.41999816894531,328538,0.0,0.0
2022-08-03 00:00:00-04:00,93.83000183105469,96.56999969482422,90.37999725341797,90.66000366210938,90.66000366210938,395099,0.0,0.0
2022-08-04 00:00:00-04:00,90.94999694824219,91.9000015258789,87.55000305175781,88.54000091552734,88.54000091552734,334931,0.0,0.0
2022-08-05 00:00:00-04:00,88.05999755859375,90.76000213623047,87.01000213623047,89.01000213623047,89.01000213623047,350016,0.0,0.0
2022-08-08 00:00:00-04:00,88.45999908447266,90.88999938964844,87.22000122070312,90.76000213623047,90.76000213623047,340157,0.0,0.0
2022-08-09 00:00:00-04:00,90.69000244140625,92.6500015258789,89.05000305175781,90.5,90.5,347045,0.0,0.0
2022-08-10 00:00:00-04:00,90.51000213623047,92.43000030517578,87.66000366210938,91.93000030517578,91.93000030517578,383766,0.0,0.0
2022-08-11 00:00:00-04:00,91.55000305175781,95.05000305175781,91.23999786376953,94.33999633789062,94.33999633789062,341234,0.0,0.0
2022-08-12 00:00:00-04:00,94.08999633789062,94.80999755859375,91.16000366210938,92.08999633789062,92.08999633789062,264953,0.0,0.0
2022-08-15 00:00:00-04:00,91.94000244140625,92.0999984741211,86.81999969482422,89.41000366210938,89.41000366210938,275443,0.0,0.0
2022-08-16 00:00:00-04:00,87.93000030517578,90.6500015258789,85.7300033569336,86.52999877929688,86.52999877929688,305366,0.0,0.0
2022-08-17 00:00:00-04:00,87.0999984741211,89.16000366210938,85.87999725341797,88.11000061035156,88.11000061035156,230346,0.0,0.0
2022-08-18 00:00:00-04:00,87.38999938964844,91.45999908447266,87.31999969482422,90.5,90.5,80029,0.0,0.0
2022-08-19 00:00:00-04:00,90.38999938964844,92.08999633789062,88.37999725341797,90.7699966430664,90.7699966430664,58714,0.0,0.0
2022-08-22 00:00:00-04:00,89.6500015258789,91.26000213623047,86.5999984741211,90.2300033569336,90.2300033569336,352665,0.0,0.0
2022-08-23 00:00:00-04:00,90.55000305175781,94.22000122070312,90.41999816894531,93.73999786376953,93.73999786376953,285607,0.0,0.0
2022-08-24 00:00:00-04:00,93.77999877929688,95.4000015258789,92.79000091552734,94.88999938964844,94.88999938964844,320388,0.0,0.0
2022-08-25 00:00:00-04:00,95.3499984741211,95.76000213623047,92.29000091552734,92.5199966430664,92.5199966430664,279877,0.0,0.0
2022-08-26 00:00:00-04:00,93.05999755859375,94.0199966430664,91.08000183105469,93.05999755859375,93.05999755859375,288392,0.0,0.0
2022-08-29 00:00:00-04:00,92.95999908447266,97.37000274658203,92.29000091552734,97.01000213623047,97.01000213623047,283463,0.0,0.0
2022-08-30 00:00:00-04:00,96.9000015258789,97.66000366210938,90.54000091552734,91.63999938964844,91.63999938964844,386272,0.0,0.0
2022-08-31 00:00:00-04:00,92.30999755859375,92.7300033569336,88.2699966430664,89.55000305175781,89.55000305175781,344147,0.0,0.0
2022-09-01 00:00:00-04:00,88.83000183105469,89.62999725341797,85.9800033569336,86.61000061035156,86.61000061035156,305106,0.0,0.0
2022-09-02 00:00:00-04:00,86.55999755859375,89.66000366210938,86.3499984741211,86.87000274658203,86.87000274658203,277533,0.0,0.0
2022-09-06 00:00:00-04:00,86.83999633789062,90.38999938964844,86.18000030517578,86.87999725341797,86.87999725341797,420255,0.0,0.0
2022-09-07 00:00:00-04:00,86.93000030517578,87.76000213623047,81.5,81.94000244140625,81.94000244140625,380781,0.0,0.0
2022-09-08 00:00:00-04:00,81.91000366210938,84.25,81.19999694824219,83.54000091552734,83.54000091552734,342763,0.0,0.0
2022-09-09 00:00:00-04:00,82.80000305175781,87.19999694824219,82.70999908447266,86.79000091552734,86.79000091552734,305188,0.0,0.0
2022-09-12 00:00:00-04:00,86.25,89.0999984741211,85.16000366210938,87.77999877929688,87.77999877929688,275104,0.0,0.0
2022-09-13 00:00:00-04:00,88.08999633789062,89.30999755859375,85.05999755859375,87.30999755859375,87.30999755859375,347998,0.0,0.0
2022-09-14 00:00:00-04:00,87.94000244140625,90.19000244140625,86.18000030517578,88.4800033569336,88.4800033569336,335381,0.0,0.0
2022-09-15 00:00:00-04:00,88.91000366210938,89.1500015258789,84.52999877929688,85.0999984741211,85.0999984741211,235358,0.0,0.0
2022-09-16 00:00:00-04:00,85.16000366210938,86.58999633789062,84.2699966430664,85.11000061035156,85.11000061035156,87829,0.0,0.0
2022-09-19 00:00:00-04:00,85.20999908447266,86.22000122070312,82.0999984741211,85.7300033569336,85.7300033569336,59626,0.0,0.0
2022-09-20 00:00:00-04:00,85.61000061035156,86.44999694824219,83.5199966430664,84.44999694824219,84.44999694824219,279813,0.0,0.0
2022-09-21 00:00:00-04:00,84.25,86.68000030517578,82.48999786376953,82.94000244140625,82.94000244140625,339683,0.0,0.0
2022-09-22 00:00:00-04:00,83.06999969482422,86.0,82.4000015258789,83.48999786376953,83.48999786376953,303492,0.0,0.0
2022-09-23 00:00:00-04:00,83.54000091552734,83.91999816894531,78.04000091552734,78.73999786376953,78.73999786376953,334271,0.0,0.0
2022-09-26 00:00:00-04:00,79.2300033569336,80.30999755859375,76.25,76.70999908447266,76.70999908447266,280927,0.0,0.0
2022-09-27 00:00:00-04:00,76.47000122070312,79.51000213623047,76.41999816894531,78.5,78.5,283614,0.0,0.0
2022-09-28 00:00:00-04:00,78.08000183105469,82.33999633789062,76.55000305175781,82.1500015258789,82.1500015258789,324678,0.0,0.0
2022-09-29 00:00:00-04:00,81.9000015258789,82.94000244140625,80.33999633789062,81.2300033569336,81.2300033569336,286126,0.0,0.0
2022-09-30 00:00:00-04:00,81.73999786376953,82.55999755859375,79.13999938964844,79.48999786376953,79.48999786376953,253154,0.0,0.0
2022-10-03 00:00:00-04:00,81.0199966430664,84.55999755859375,80.87000274658203,83.62999725341797,83.62999725341797,287168,0.0,0.0
2022-10-04 00:00:00-04:00,83.22000122070312,86.9800033569336,83.22000122070312,86.5199966430664,86.5199966430664,302549,0.0,0.0
2022-10-05 00:00:00-04:00,86.37000274658203,88.41999816894531,85.41999816894531,87.76000213623047,87.76000213623047,329790,0.0,0.0
2022-10-06 00:00:00-04:00,88.08000183105469,89.06999969482422,87.04000091552734,88.44999694824219,88.44999694824219,235296,0.0,0.0
2022-10-07 00:00:00-04:00,88.93000030517578,93.30999755859375,88.0,92.63999938964844,92.63999938964844,429162,0.0,0.0
2022-10-10 00:00:00-04:00,93.4800033569336,93.63999938964844,90.54000091552734,91.12999725341797,91.12999725341797,289508,0.0,0.0
2022-10-11 00:00:00-04:00,91.13999938964844,91.3499984741211,87.91000366210938,89.3499984741211,89.3499984741211,333158,0.0,0.0
2022-10-12 00:00:00-04:00,88.66999816894531,90.06999969482422,86.27999877929688,87.2699966430664,87.2699966430664,332271,0.0,0.0
2022-10-13 00:00:00-04:00,87.08000183105469,89.66000366210938,85.55999755859375,89.11000061035156,89.11000061035156,298032,0.0,0.0
2022-10-14 00:00:00-04:00,89.2699966430664,89.7300033569336,85.19999694824219,85.61000061035156,85.61000061035156,237026,0.0,0.0
2022-10-17 00:00:00-04:00,85.58999633789062,87.12000274658203,84.61000061035156,85.45999908447266,85.45999908447266,172020,0.0,0.0
2022-10-18 00:00:00-04:00,85.69999694824219,86.51000213623047,82.08999633789062,82.81999969482422,82.81999969482422,97304,0.0,0.0
2022-10-19 00:00:00-04:00,83.69000244140625,86.19999694824219,82.58999633789062,85.55000305175781,85.55000305175781,71309,0.0,0.0
2022-10-20 00:00:00-04:00,85.94000244140625,88.16999816894531,85.22000122070312,85.9800033569336,85.9800033569336,338344,0.0,0.0
2022-10-21 00:00:00-04:00,85.06999969482422,85.9000015258789,83.1500015258789,85.05000305175781,85.05000305175781,272803,0.0,0.0
2022-10-24 00:00:00-04:00,85.23999786376953,85.91999816894531,82.62999725341797,84.58000183105469,84.58000183105469,250726,0.0,0.0
2022-10-25 00:00:00-04:00,84.87999725341797,86.02999877929688,83.05999755859375,85.31999969482422,85.31999969482422,240441,0.0,0.0
2022-10-26 00:00:00-04:00,85.06999969482422,88.41000366210938,84.13999938964844,87.91000366210938,87.91000366210938,287182,0.0,0.0
2022-10-27 00:00:00-04:00,88.26000213623047,89.79000091552734,87.33000183105469,89.08000183105469,89.08000183105469,292556,0.0,0.0
2022-10-28 00:00:00-04:00,88.66999816894531,88.76000213623047,87.08000183105469,87.9000015258789,87.9000015258789,263404,0.0,0.0
2022-10-31 00:00:00-04:00,88.38999938964844,88.6500015258789,85.30000305175781,86.52999877929688,86.52999877929688,285342,0.0,0.0
2022-11-01 00:00:00-04:00,86.43000030517578,89.44999694824219,85.91999816894531,88.37000274658203,88.37000274658203,274321,0.0,0.0
2022-11-02 00:00:00-04:00,88.62000274658203,90.36000061035156,87.72000122070312,90.0,90.0,280961,0.0,0.0
2022-11-03 00:00:00-04:00,89.3499984741211,89.66999816894531,87.5999984741211,88.16999816894531,88.16999816894531,239816,0.0,0.0
2022-11-04 00:00:00-04:00,87.9000015258789,92.87000274658203,87.81999969482422,92.61000061035156,92.61000061035156,354060,0.0,0.0
2022-11-07 00:00:00-05:00,91.0,93.73999786376953,90.4000015258789,91.79000091552734,91.79000091552734,322419,0.0,0.0
2022-11-08 00:00:00-05:00,91.87000274658203,92.16999816894531,88.5199966430664,88.91000366210938,88.91000366210938,344223,0.0,0.0
2022-11-09 00:00:00-05:00,88.56999969482422,89.23999786376953,85.5,85.83000183105469,85.83000183105469,388301,0.0,0.0
2022-11-10 00:00:00-05:00,85.8499984741211,87.3499984741211,84.69999694824219,86.47000122070312,86.47000122070312,340007,0.0,0.0
2022-11-11 00:00:00-05:00,86.2699966430664,90.0999984741211,86.18000030517578,88.95999908447266,88.95999908447266,301664,0.0,0.0
2022-11-14 00:00:00-05:00,89.0199966430664,89.83999633789062,85.1500015258789,85.87000274658203,85.87000274658203,315450,0.0,0.0
2022-11-15 00:00:00-05:00,85.25,88.68000030517578,84.05999755859375,86.91999816894531,86.91999816894531,331709,0.0,0.0
2022-11-16 00:00:00-05:00,86.88999938964844,87.51000213623047,84.19999694824219,85.58999633789062,85.58999633789062,225668,0.0,0.0
2022-11-17 00:00:00-05:00,85.22000122070312,85.44999694824219,81.4000015258789,81.63999938964844,81.63999938964844,138476,0.0,0.0
2022-11-18 00:00:00-05:00,82.08999633789062,82.63999938964844,77.23999786376953,80.08000183105469,80.08000183105469,96583,0.0,0.0
2022-11-21 00:00:00-05:00,80.30000305175781,80.30000305175781,75.08000183105469,79.7300033569336,79.7300033569336,475104,0.0,0.0
2022-11-22 00:00:00-05:00,80.22000122070312,82.36000061035156,79.8499984741211,80.94999694824219,80.94999694824219,269615,0.0,0.0
2022-11-23 00:00:00-05:00,81.08000183105469,81.94999694824219,76.83000183105469,77.94000244140625,77.94000244140625,379145,0.0,0.0
2022-11-25 00:00:00-05:00,77.51000213623047,79.9000015258789,76.22000122070312,76.27999877929688,76.27999877929688,266451,0.0,0.0
2022-11-28 00:00:00-05:00,75.93000030517578,77.83999633789062,73.5999984741211,77.23999786376953,77.23999786376953,405033,0.0,0.0
2022-11-29 00:00:00-05:00,76.54000091552734,79.6500015258789,76.29000091552734,78.19999694824219,78.19999694824219,381869,0.0,0.0
2022-11-30 00:00:00-05:00,79.0,81.37999725341797,78.4000015258789,80.55000305175781,80.55000305175781,287534,0.0,0.0
2022-12-01 00:00:00-05:00,80.4000015258789,83.33999633789062,79.93000030517578,81.22000122070312,81.22000122070312,321432,0.0,0.0
2022-12-02 00:00:00-05:00,81.47000122070312,82.22000122070312,79.6500015258789,79.9800033569336,79.9800033569336,280235,0.0,0.0
2022-12-05 00:00:00-05:00,79.98999786376953,82.72000122070312,76.7699966430664,76.93000030517578,76.93000030517578,346657,0.0,0.0
2022-12-06 00:00:00-05:00,77.3499984741211,77.87999725341797,73.41000366210938,74.25,74.25,380598,0.0,0.0
2022-12-07 00:00:00-05:00,74.55000305175781,75.37999725341797,71.75,72.01000213623047,72.01000213623047,392236,0.0,0.0
2022-12-08 00:00:00-05:00,72.37999725341797,75.44000244140625,71.12000274658203,71.45999908447266,71.45999908447266,474459,0.0,0.0
2022-12-09 00:00:00-05:00,71.8499984741211,72.91999816894531,70.08000183105469,71.0199966430664,71.0199966430664,356722,0.0,0.0
2022-12-12 00:00:00-05:00,71.79000091552734,73.98999786376953,70.25,73.16999816894531,73.16999816894531,323553,0.0,0.0
2022-12-13 00:00:00-05:00,73.29000091552734,76.37000274658203,73.20999908447266,75.38999938964844,75.38999938964844,352858,0.0,0.0
2022-12-14 00:00:00-05:00,75.2699966430664,77.75,74.9000015258789,77.27999877929688,77.27999877929688,292488,0.0,0.0
2022-12-15 00:00:00-05:00,77.37000274658203,77.7699966430664,75.33000183105469,76.11000061035156,76.11000061035156,224663,0.0,0.0
2022-12-16 00:00:00-05:00,76.37000274658203,76.56999969482422,73.33000183105469,74.29000091552734,74.29000091552734,99205,0.0,0.0
2022-12-19 00:00:00-05:00,74.5,76.41000366210938,73.80999755859375,75.19000244140625,75.19000244140625,69348,0.0,0.0
2022-12-20 00:00:00-05:00,75.69999694824219,76.75,74.30999755859375,76.08999633789062,76.08999633789062,254792,0.0,0.0
2022-12-21 00:00:00-05:00,75.98999786376953,78.61000061035156,75.80000305175781,78.29000091552734,78.29000091552734,234624,0.0,0.0
2022-12-22 00:00:00-05:00,78.43000030517578,79.9000015258789,77.02999877929688,77.48999786376953,77.48999786376953,219142,0.0,0.0
2022-12-23 00:00:00-05:00,78.18000030517578,80.33000183105469,77.9800033569336,79.55999755859375,79.55999755859375,237711,0.0,0.0
2022-12-27 00:00:00-05:00,79.9000015258789,81.18000030517578,79.16000366210938,79.52999877929688,79.52999877929688,199601,0.0,0.0
2022-12-28 00:00:00-05:00,79.88999938964844,79.91999816894531,77.30000305175781,78.95999908447266,78.95999908447266,207717,0.0,0.0
2022-12-29 00:00:00-05:00,78.81999969482422,78.81999969482422,76.79000091552734,78.4000015258789,78.4000015258789,199858,0.0,0.0
2022-12-30 00:00:00-05:00,78.7300033569336,80.66999816894531,77.70999908447266,80.26000213623047,80.26000213623047,205909,0.0,0.0
2023-01-03 00:00:00-05:00,80.56999969482422,81.5,76.5999984741211,76.93000030517578,76.93000030517578,338520,0.0,0.0
2023-01-04 00:00:00-05:00,77.25,77.41999816894531,72.7300033569336,72.83999633789062,72.83999633789062,352434,0.0,0.0
2023-01-05 00:00:00-05:00,73.25,74.91999816894531,72.45999908447266,73.66999816894531,73.66999816894531,300731,0.0,0.0
2023-01-06 00:00:00-05:00,73.97000122070312,75.47000122070312,73.23999786376953,73.7699966430664,73.7699966430664,258128,0.0,0.0
2023-01-09 00:00:00-05:00,73.47000122070312,76.73999786376953,73.47000122070312,74.62999725341797,74.62999725341797,329290,0.0,0.0
2023-01-10 00:00:00-05:00,74.86000061035156,75.91999816894531,73.83999633789062,75.12000274658203,75.12000274658203,307430,0.0,0.0
2023-01-11 00:00:00-05:00,74.77999877929688,77.83999633789062,74.30999755859375,77.41000366210938,77.41000366210938,350891,0.0,0.0
2023-01-12 00:00:00-05:00,77.69999694824219,79.16000366210938,77.0999984741211,78.38999938964844,78.38999938964844,307705,0.0,0.0
2023-01-13 00:00:00-05:00,78.31999969482422,80.11000061035156,77.97000122070312,79.86000061035156,79.86000061035156,283539,0.0,0.0
2023-01-17 00:00:00-05:00,80.0999984741211,81.2300033569336,78.52999877929688,80.18000030517578,80.18000030517578,312275,0.0,0.0
2023-01-18 00:00:00-05:00,80.97000122070312,82.37999725341797,78.94000244140625,79.4800033569336,79.4800033569336,92549,0.0,0.0
2023-01-19 00:00:00-05:00,79.13999938964844,81.18000030517578,78.12999725341797,80.33000183105469,80.33000183105469,58863,0.0,0.0
2023-01-20 00:00:00-05:00,80.5999984741211,81.63999938964844,79.69000244140625,81.30999755859375,81.30999755859375,300145,0.0,0.0
2023-01-23 00:00:00-05:00,81.79000091552734,82.63999938964844,81.05000305175781,81.62000274658203,81.62000274658203,297076,0.0,0.0
2023-01-24 00:00:00-05:00,81.62000274658203,82.22000122070312,79.66000366210938,80.12999725341797,80.12999725341797,288207,0.0,0.0
2023-01-25 00:00:00-05:00,80.26000213623047,81.2300033569336,79.44999694824219,80.1500015258789,80.1500015258789,297234,0.0,0.0
2023-01-26 00:00:00-05:00,80.4800033569336,82.13999938964844,79.91999816894531,81.01000213623047,81.01000213623047,291060,0.0,0.0
2023-01-27 00:00:00-05:00,81.22000122070312,82.4800033569336,79.04000091552734,79.68000030517578,79.68000030517578,367588,0.0,0.0
2023-01-30 00:00:00-05:00,80.04000091552734,80.48999786376953,77.66000366210938,77.9000015258789,77.9000015258789,327426,0.0,0.0
2023-01-31 00:00:00-05:00,77.91000366210938,79.25,76.55000305175781,78.87000274658203,78.87000274658203,312734,0.0,0.0
2023-02-01 00:00:00-05:00,79.05999755859375,79.7300033569336,76.05000305175781,76.41000366210938,76.41000366210938,360859,0.0,0.0
2023-02-02 00:00:00-05:00,76.79000091552734,77.23999786376953,74.97000122070312,75.87999725341797,75.87999725341797,339755,0.0,0.0
2023-02-03 00:00:00-05:00,75.91999816894531,78.0,73.0999984741211,73.38999938964844,73.38999938964844,413414,0.0,0.0
2023-02-06 00:00:00-05:00,73.2300033569336,74.51000213623047,72.25,74.11000061035156,74.11000061035156,380028,0.0,0.0
2023-02-07 00:00:00-05:00,74.56999969482422,77.5999984741211,74.3499984741211,77.13999938964844,77.13999938964844,408279,0.0,0.0
2023-02-08 00:00:00-05:00,77.48999786376953,78.56999969482422,77.08000183105469,78.47000122070312,78.47000122070312,353468,0.0,0.0
2023-02-09 00:00:00-05:00,78.44999694824219,78.83999633789062,76.5199966430664,78.05999755859375,78.05999755859375,324156,0.0,0.0
2023-02-10 00:00:00-05:00,77.68000030517578,80.33000183105469,77.47000122070312,79.72000122070312,79.72000122070312,356062,0.0,0.0
2023-02-13 00:00:00-05:00,79.94000244140625,80.62000274658203,78.44999694824219,80.13999938964844,80.13999938964844,301299,0.0,0.0
2023-02-14 00:00:00-05:00,79.05999755859375,79.61000061035156,77.45999908447266,79.05999755859375,79.05999755859375,299938,0.0,0.0
2023-02-15 00:00:00-05:00,78.83000183105469,79.1500015258789,77.25,78.58999633789062,78.58999633789062,264486,0.0,0.0
2023-02-16 00:00:00-05:00,78.54000091552734,79.54000091552734,77.91999816894531,78.48999786376953,78.48999786376953,117600,0.0,0.0
2023-02-17 00:00:00-05:00,78.06999969482422,78.25,75.05999755859375,76.33999633789062,76.33999633789062,93267,0.0,0.0
2023-02-21 00:00:00-05:00,76.52999877929688,77.51000213623047,75.69000244140625,76.16000366210938,76.16000366210938,402351,0.0,0.0
2023-02-22 00:00:00-05:00,76.11000061035156,76.55000305175781,73.80000305175781,73.94999694824219,73.94999694824219,332018,0.0,0.0
2023-02-23 00:00:00-05:00,73.91999816894531,75.98999786376953,73.83000183105469,75.38999938964844,75.38999938964844,333838,0.0,0.0
2023-02-24 00:00:00-05:00,75.5999984741211,76.62999725341797,74.08999633789062,76.31999969482422,76.31999969482422,329254,0.0,0.0
2023-02-27 00:00:00-05:00,76.41999816894531,76.81999969482422,74.98999786376953,75.68000030517578,75.68000030517578,266091,0.0,0.0
2023-02-28 00:00:00-05:00,75.76000213623047,77.83000183105469,75.55000305175781,77.05000305175781,77.05000305175781,300093,0.0,0.0
2023-03-01 00:00:00-05:00,76.8499984741211,77.8499984741211,76.12000274658203,77.69000244140625,77.69000244140625,342121,0.0,0.0
2023-03-02 00:00:00-05:00,77.73999786376953,78.58999633789062,77.2300033569336,78.16000366210938,78.16000366210938,260331,0.0,0.0
2023-03-03 00:00:00-05:00,77.88999938964844,79.9000015258789,75.83000183105469,79.68000030517578,79.68000030517578,374201,0.0,0.0
2023-03-06 00:00:00-05:00,79.91999816894531,80.62999725341797,78.31999969482422,80.45999908447266,80.45999908447266,292351,0.0,0.0
2023-03-07 00:00:00-05:00,80.5,80.94000244140625,77.05999755859375,77.58000183105469,77.58000183105469,398241,0.0,0.0
2023-03-08 00:00:00-05:00,77.31999969482422,77.7300033569336,76.11000061035156,76.66000366210938,76.66000366210938,335930,0.0,0.0
2023-03-09 00:00:00-05:00,76.5,78.05999755859375,75.43000030517578,75.72000122070312,75.72000122070312,349960,0.0,0.0
2023-03-10 00:00:00-05:00,75.6500015258789,77.11000061035156,74.7699966430664,76.68000030517578,76.68000030517578,371834,0.0,0.0
2023-03-13 00:00:00-04:00,76.5999984741211,77.47000122070312,72.30000305175781,74.80000305175781,74.80000305175781,457423,0.0,0.0
2023-03-14 00:00:00-04:00,74.69999694824219,74.9000015258789,70.77999877929688,71.33000183105469,71.33000183105469,432858,0.0,0.0
2023-03-15 00:00:00-04:00,71.55999755859375,72.55999755859375,65.6500015258789,67.61000061035156,67.61000061035156,555164,0.0,0.0
2023-03-16 00:00:00-04:00,68.22000122070312,69.37999725341797,65.70999908447266,68.3499984741211,68.3499984741211,327120,0.0,0.0
2023-03-17 00:00:00-04:00,68.26000213623047,69.63999938964844,65.16999816894531,66.73999786376953,66.73999786376953,152255,0.0,0.0
2023-03-20 00:00:00-04:00,66.62000274658203,67.69999694824219,64.12000274658203,67.63999938964844,67.63999938964844,76873,0.0,0.0
2023-03-21 00:00:00-04:00,67.62000274658203,69.5999984741211,66.7699966430664,69.33000183105469,69.33000183105469,409495,0.0,0.0
2023-03-22 00:00:00-04:00,69.4800033569336,71.30999755859375,68.88999938964844,70.9000015258789,70.9000015258789,337639,0.0,0.0
2023-03-23 00:00:00-04:00,69.94999694824219,71.66999816894531,69.13999938964844,69.95999908447266,69.95999908447266,335241,0.0,0.0
2023-03-24 00:00:00-04:00,69.51000213623047,70.37999725341797,66.81999969482422,69.26000213623047,69.26000213623047,380852,0.0,0.0
2023-03-27 00:00:00-04:00,69.41999816894531,73.0999984741211,69.12999725341797,72.80999755859375,72.80999755859375,353598,0.0,0.0
2023-03-28 00:00:00-04:00,72.86000061035156,73.93000030517578,72.19000244140625,73.19999694824219,73.19999694824219,328472,0.0,0.0
2023-03-29 00:00:00-04:00,73.61000061035156,74.37000274658203,72.76000213623047,72.97000122070312,72.97000122070312,312669,0.0,0.0
2023-03-30 00:00:00-04:00,72.9800033569336,74.62999725341797,72.61000061035156,74.37000274658203,74.37000274658203,269743,0.0,0.0
2023-03-31 00:00:00-04:00,74.37000274658203,75.72000122070312,73.7699966430664,75.66999816894531,75.66999816894531,304361,0.0,0.0
2023-04-03 00:00:00-04:00,80.0999984741211,81.69000244140625,79.0,80.41999816894531,80.41999816894531,547126,0.0,0.0
2023-04-04 00:00:00-04:00,80.44000244140625,81.80999755859375,79.61000061035156,80.70999908447266,80.70999908447266,343570,0.0,0.0
2023-04-05 00:00:00-04:00,81.01000213623047,81.23999786376953,79.72000122070312,80.61000061035156,80.61000061035156,254974,0.0,0.0
2023-04-06 00:00:00-04:00,80.37000274658203,80.95999908447266,79.6500015258789,80.69999694824219,80.69999694824219,0,0.0,0.0
2023-04-10 00:00:00-04:00,80.5,81.22000122070312,79.61000061035156,79.73999786376953,79.73999786376953,264906,0.0,0.0
2023-04-11 00:00:00-04:00,79.87999725341797,81.58999633789062,79.37000274658203,81.52999877929688,81.52999877929688,309683,0.0,0.0
2023-04-12 00:00:00-04:00,81.44000244140625,83.52999877929688,81.27999877929688,83.26000213623047,83.26000213623047,356133,0.0,0.0
2023-04-13 00:00:00-04:00,83.22000122070312,83.44000244140625,82.11000061035156,82.16000366210938,82.16000366210938,261230,0.0,0.0
2023-04-14 00:00:00-04:00,82.4000015258789,83.12000274658203,81.76000213623047,82.5199966430664,82.5199966430664,275129,0.0,0.0
2023-04-17 00:00:00-04:00,82.4800033569336,82.70999908447266,80.47000122070312,80.83000183105469,80.83000183105469,217048,0.0,0.0
2023-04-18 00:00:00-04:00,81.0,81.4800033569336,79.87000274658203,80.86000061035156,80.86000061035156,96290,0.0,0.0
2023-04-19 00:00:00-04:00,80.91999816894531,81.18000030517578,78.45999908447266,79.16000366210938,79.16000366210938,78310,0.0,0.0
2023-04-20 00:00:00-04:00,78.87000274658203,78.88999938964844,76.97000122070312,77.29000091552734,77.29000091552734,361413,0.0,0.0
2023-04-21 00:00:00-04:00,77.12999725341797,78.38999938964844,76.72000122070312,77.87000274658203,77.87000274658203,291114,0.0,0.0
2023-04-24 00:00:00-04:00,77.97000122070312,79.18000030517578,76.72000122070312,78.76000213623047,78.76000213623047,306720,0.0,0.0
2023-04-25 00:00:00-04:00,78.73999786376953,79.06999969482422,76.5,77.06999969482422,77.06999969482422,361646,0.0,0.0
2023-04-26 00:00:00-04:00,77.08000183105469,77.93000030517578,74.05000305175781,74.30000305175781,74.30000305175781,497778,0.0,0.0
2023-04-27 00:00:00-04:00,74.37999725341797,75.27999877929688,74.02999877929688,74.76000213623047,74.76000213623047,345880,0.0,0.0
2023-04-28 00:00:00-04:00,74.91000366210938,76.91999816894531,73.93000030517578,76.77999877929688,76.77999877929688,328399,0.0,0.0
2023-05-01 00:00:00-04:00,76.66000366210938,76.69000244140625,74.52999877929688,75.66000366210938,75.66000366210938,215017,0.0,0.0
2023-05-02 00:00:00-04:00,75.76000213623047,76.11000061035156,71.41999816894531,71.66000366210938,71.66000366210938,417820,0.0,0.0
2023-05-03 00:00:00-04:00,71.55999755859375,71.79000091552734,67.94999694824219,68.5999984741211,68.5999984741211,490523,0.0,0.0
2023-05-04 00:00:00-04:00,68.16000366210938,69.83999633789062,63.63999938964844,68.55999755859375,68.55999755859375,412495,0.0,0.0
2023-05-05 00:00:00-04:00,68.69999694824219,71.80999755859375,68.4800033569336,71.33999633789062,71.33999633789062,330585,0.0,0.0
2023-05-08 00:00:00-04:00,71.3499984741211,73.69000244140625,71.04000091552734,73.16000366210938,73.16000366210938,290076,0.0,0.0
2023-05-09 00:00:00-04:00,72.83999633789062,73.77999877929688,71.33999633789062,73.70999908447266,73.70999908447266,317493,0.0,0.0
2023-05-10 00:00:00-04:00,73.58000183105469,73.88999938964844,71.80000305175781,72.55999755859375,72.55999755859375,351506,0.0,0.0
2023-05-11 00:00:00-04:00,72.7699966430664,73.5,70.62999725341797,70.87000274658203,70.87000274658203,365892,0.0,0.0
2023-05-12 00:00:00-04:00,71.41999816894531,71.77999877929688,69.93000030517578,70.04000091552734,70.04000091552734,275435,0.0,0.0
2023-05-15 00:00:00-04:00,70.04000091552734,71.69000244140625,69.41000366210938,71.11000061035156,71.11000061035156,259013,0.0,0.0
2023-05-16 00:00:00-04:00,71.31999969482422,71.79000091552734,70.44999694824219,70.86000061035156,70.86000061035156,232328,0.0,0.0
2023-05-17 00:00:00-04:00,70.5999984741211,73.26000213623047,70.04000091552734,72.83000183105469,72.83000183105469,273708,0.0,0.0
2023-05-18 00:00:00-04:00,72.75,72.87000274658203,71.41999816894531,71.86000061035156,71.86000061035156,80864,0.0,0.0
2023-05-19 00:00:00-04:00,71.94000244140625,73.4000015258789,71.02999877929688,71.55000305175781,71.55000305175781,69949,0.0,0.0
2023-05-22 00:00:00-04:00,71.69999694824219,72.36000061035156,70.55000305175781,71.98999786376953,71.98999786376953,263977,0.0,0.0
2023-05-23 00:00:00-04:00,72.0999984741211,73.79000091552734,71.70999908447266,72.91000366210938,72.91000366210938,317586,0.0,0.0
2023-05-24 00:00:00-04:00,73.7699966430664,74.7300033569336,73.12999725341797,74.33999633789062,74.33999633789062,386611,0.0,0.0
2023-05-25 00:00:00-04:00,74.20999908447266,74.37000274658203,70.9800033569336,71.83000183105469,71.83000183105469,422637,0.0,0.0
2023-05-26 00:00:00-04:00,71.88999938964844,73.05000305175781,71.48999786376953,72.66999816894531,72.66999816894531,261498,0.0,0.0
2023-05-30 00:00:00-04:00,73.2300033569336,73.55000305175781,69.0199966430664,69.45999908447266,69.45999908447266,440862,0.0,0.0
2023-05-31 00:00:00-04:00,69.62000274658203,69.69000244140625,67.02999877929688,68.08999633789062,68.08999633789062,444787,0.0,0.0
2023-06-01 00:00:00-04:00,67.5999984741211,71.06999969482422,67.51000213623047,70.0999984741211,70.0999984741211,395393,0.0,0.0
2023-06-02 00:00:00-04:00,70.20999908447266,72.16999816894531,70.0,71.73999786376953,71.73999786376953,322596,0.0,0.0
2023-06-05 00:00:00-04:00,75.02999877929688,75.05999755859375,71.7300033569336,72.1500015258789,72.1500015258789,383943,0.0,0.0
2023-06-06 00:00:00-04:00,71.98999786376953,72.33000183105469,70.12999725341797,71.73999786376953,71.73999786376953,314962,0.0,0.0
2023-06-07 00:00:00-04:00,71.55999755859375,73.19000244140625,71.01000213623047,72.52999877929688,72.52999877929688,299127,0.0,0.0
2023-06-08 00:00:00-04:00,72.47000122070312,73.27999877929688,69.02999877929688,71.29000091552734,71.29000091552734,485396,0.0,0.0
2023-06-09 00:00:00-04:00,70.94000244140625,71.7699966430664,70.0999984741211,70.16999816894531,70.16999816894531,300724,0.0,0.0
2023-06-12 00:00:00-04:00,70.2699966430664,70.33000183105469,66.80000305175781,67.12000274658203,67.12000274658203,404769,0.0,0.0
2023-06-13 00:00:00-04:00,67.30999755859375,69.83000183105469,67.1500015258789,69.41999816894531,69.41999816894531,366354,0.0,0.0
2023-06-14 00:00:00-04:00,69.3499984741211,70.48999786376953,68.06999969482422,68.2699966430664,68.2699966430664,304449,0.0,0.0
2023-06-15 00:00:00-04:00,68.69999694824219,70.95999908447266,67.97000122070312,70.62000274658203,70.62000274658203,115613,0.0,0.0
2023-06-16 00:00:00-04:00,70.55000305175781,71.88999938964844,69.94999694824219,71.77999877929688,71.77999877929688,99185,0.0,0.0
2023-06-20 00:00:00-04:00,71.44999694824219,72.08999633789062,69.6500015258789,70.5,70.5,430492,0.0,0.0
2023-06-21 00:00:00-04:00,70.9000015258789,72.72000122070312,70.80000305175781,72.52999877929688,72.52999877929688,264656,0.0,0.0
2023-06-22 00:00:00-04:00,72.43000030517578,72.6500015258789,68.93000030517578,69.51000213623047,69.51000213623047,421348,0.0,0.0
2023-06-23 00:00:00-04:00,69.52999877929688,69.6500015258789,67.3499984741211,69.16000366210938,69.16000366210938,322475,0.0,0.0
2023-06-26 00:00:00-04:00,69.83999633789062,70.11000061035156,68.70999908447266,69.37000274658203,69.37000274658203,280116,0.0,0.0
2023-06-27 00:00:00-04:00,69.48999786376953,70.1500015258789,67.5,67.69999694824219,67.69999694824219,384752,0.0,0.0
2023-06-28 00:00:00-04:00,68.01000213623047,69.7300033569336,67.05000305175781,69.55999755859375,69.55999755859375,368295,0.0,0.0
2023-06-29 00:00:00-04:00,69.25,70.5999984741211,68.93000030517578,69.86000061035156,69.86000061035156,292865,0.0,0.0
2023-06-30 00:00:00-04:00,69.81999969482422,71.04000091552734,69.52999877929688,70.63999938964844,70.63999938964844,299873,0.0,0.0
2023-07-03 00:00:00-04:00,70.44999694824219,71.7699966430664,69.69000244140625,69.79000091552734,69.79000091552734,303479,0.0,0.0
2023-07-05 00:00:00-04:00,70.1500015258789,72.16999816894531,69.9000015258789,71.79000091552734,71.79000091552734,456809,0.0,0.0
2023-07-06 00:00:00-04:00,71.80000305175781,72.33999633789062,70.22000122070312,71.80000305175781,71.80000305175781,395381,0.0,0.0
2023-07-07 00:00:00-04:00,71.88999938964844,73.91999816894531,71.19000244140625,73.86000061035156,73.86000061035156,362632,0.0,0.0
2023-07-10 00:00:00-04:00,73.86000061035156,74.1500015258789,72.66999816894531,72.98999786376953,72.98999786376953,301014,0.0,0.0
2023-07-11 00:00:00-04:00,73.19000244140625,74.95999908447266,72.9800033569336,74.83000183105469,74.83000183105469,326883,0.0,0.0
2023-07-12 00:00:00-04:00,74.83000183105469,76.1500015258789,74.66999816894531,75.75,75.75,352887,0.0,0.0
2023-07-13 00:00:00-04:00,75.8499984741211,77.33000183105469,75.31999969482422,76.88999938964844,76.88999938964844,379728,0.0,0.0
2023-07-14 00:00:00-04:00,77.16000366210938,77.30000305175781,75.11000061035156,75.41999816894531,75.41999816894531,299576,0.0,0.0
2023-07-17 00:00:00-04:00,75.0199966430664,76.08999633789062,73.83999633789062,74.1500015258789,74.1500015258789,244785,0.0,0.0
2023-07-18 00:00:00-04:00,74.18000030517578,75.95999908447266,73.87999725341797,75.75,75.75,125092,0.0,0.0
2023-07-19 00:00:00-04:00,75.83999633789062,76.97000122070312,75.06999969482422,75.3499984741211,75.3499984741211,92920,0.0,0.0
2023-07-20 00:00:00-04:00,75.3499984741211,76.1500015258789,74.72000122070312,75.62999725341797,75.62999725341797,340962,0.0,0.0
2023-07-21 00:00:00-04:00,75.69999694824219,77.29000091552734,75.69000244140625,77.06999969482422,77.06999969482422,308106,0.0,0.0
2023-07-24 00:00:00-04:00,77.01000213623047,79.27999877929688,76.44000244140625,78.73999786376953,78.73999786376953,368285,0.0,0.0
2023-07-25 00:00:00-04:00,78.8499984741211,79.9000015258789,78.29000091552734,79.62999725341797,79.62999725341797,349600,0.0,0.0
2023-07-26 00:00:00-04:00,79.33999633789062,79.7699966430664,78.55000305175781,78.77999877929688,78.77999877929688,322031,0.0,0.0
2023-07-27 00:00:00-04:00,78.9000015258789,80.5999984741211,78.87000274658203,80.08999633789062,80.08999633789062,374358,0.0,0.0
2023-07-28 00:00:00-04:00,79.83999633789062,80.70999908447266,79.06999969482422,80.58000183105469,80.58000183105469,299547,0.0,0.0
2023-07-31 00:00:00-04:00,80.6500015258789,82.0,80.12999725341797,81.80000305175781,81.80000305175781,297270,0.0,0.0
2023-08-01 00:00:00-04:00,81.7300033569336,82.22000122070312,80.58999633789062,81.37000274658203,81.37000274658203,307859,0.0,0.0
2023-08-02 00:00:00-04:00,82.05000305175781,82.43000030517578,79.05000305175781,79.48999786376953,79.48999786376953,414825,0.0,0.0
2023-08-03 00:00:00-04:00,79.7699966430664,81.86000061035156,78.69000244140625,81.55000305175781,81.55000305175781,402641,0.0,0.0
2023-08-04 00:00:00-04:00,81.7300033569336,83.23999786376953,81.51000213623047,82.81999969482422,82.81999969482422,320873,0.0,0.0
2023-08-07 00:00:00-04:00,82.81999969482422,83.30000305175781,81.5199966430664,81.94000244140625,81.94000244140625,293036,0.0,0.0
2023-08-08 00:00:00-04:00,82.52999877929688,83.08000183105469,79.9000015258789,82.91999816894531,82.91999816894531,424545,0.0,0.0
2023-08-09 00:00:00-04:00,82.87999725341797,84.6500015258789,82.66999816894531,84.4000015258789,84.4000015258789,478140,0.0,0.0
2023-08-10 00:00:00-04:00,84.25,84.88999938964844,82.58000183105469,82.81999969482422,82.81999969482422,362188,0.0,0.0
2023-08-11 00:00:00-04:00,82.83000183105469,83.80999755859375,82.2300033569336,83.19000244140625,83.19000244140625,331254,0.0,0.0
2023-08-14 00:00:00-04:00,83.08999633789062,83.19999694824219,81.76000213623047,82.51000213623047,82.51000213623047,277352,0.0,0.0
2023-08-15 00:00:00-04:00,82.5199966430664,82.91000366210938,80.4000015258789,80.98999786376953,80.98999786376953,303207,0.0,0.0
2023-08-16 00:00:00-04:00,81.2300033569336,81.43000030517578,79.05000305175781,79.37999725341797,79.37999725341797,325403,0.0,0.0
2023-08-17 00:00:00-04:00,79.25,81.08000183105469,78.94999694824219,80.38999938964844,80.38999938964844,235581,0.0,0.0
2023-08-18 00:00:00-04:00,80.04000091552734,81.61000061035156,79.58999633789062,81.25,81.25,128090,0.0,0.0
2023-08-21 00:00:00-04:00,81.43000030517578,82.47000122070312,80.61000061035156,80.72000122070312,80.72000122070312,115874,0.0,0.0
2023-08-22 00:00:00-04:00,80.80000305175781,80.98999786376953,80.0999984741211,80.3499984741211,80.3499984741211,287489,0.0,0.0
2023-08-23 00:00:00-04:00,79.63999938964844,79.91000366210938,77.62000274658203,78.88999938964844,78.88999938964844,378146,0.0,0.0
2023-08-24 00:00:00-04:00,78.56999969482422,79.27999877929688,77.58999633789062,79.05000305175781,79.05000305175781,349230,0.0,0.0
2023-08-25 00:00:00-04:00,78.87999725341797,80.44999694824219,78.13999938964844,79.83000183105469,79.83000183105469,411409,0.0,0.0
2023-08-28 00:00:00-04:00,80.1500015258789,80.87000274658203,79.61000061035156,80.0999984741211,80.0999984741211,246584,0.0,0.0
2023-08-29 00:00:00-04:00,79.9800033569336,81.41000366210938,79.33999633789062,81.16000366210938,81.16000366210938,284168,0.0,0.0
2023-08-30 00:00:00-04:00,81.29000091552734,82.05000305175781,80.87999725341797,81.62999725341797,81.62999725341797,299418,0.0,0.0
2023-08-31 00:00:00-04:00,81.69999694824219,83.69000244140625,81.4800033569336,83.62999725341797,83.62999725341797,368848,0.0,0.0
2023-09-01 00:00:00-04:00,83.62999725341797,86.05999755859375,83.45999908447266,85.55000305175781,85.55000305175781,420461,0.0,0.0
2023-09-05 00:00:00-04:00,86.05999755859375,88.06999969482422,85.0199966430664,86.69000244140625,86.69000244140625,452908,0.0,0.0
2023-09-06 00:00:00-04:00,86.72000122070312,88.08000183105469,85.93000030517578,87.54000091552734,87.54000091552734,307115,0.0,0.0
2023-09-07 00:00:00-04:00,87.54000091552734,87.73999786376953,86.38999938964844,86.87000274658203,86.87000274658203,270736,0.0,0.0
2023-09-08 00:00:00-04:00,86.77999877929688,87.94999694824219,86.1500015258789,87.51000213623047,87.51000213623047,294437,0.0,0.0
2023-09-11 00:00:00-04:00,87.4000015258789,88.1500015258789,86.70999908447266,87.29000091552734,87.29000091552734,292388,0.0,0.0
2023-09-12 00:00:00-04:00,87.2699966430664,89.37000274658203,87.22000122070312,88.83999633789062,88.83999633789062,341137,0.0,0.0
2023-09-13 00:00:00-04:00,88.75,89.63999938964844,88.29000091552734,88.5199966430664,88.5199966430664,345972,0.0,0.0
2023-09-14 00:00:00-04:00,88.80999755859375,90.79000091552734,88.68000030517578,90.16000366210938,90.16000366210938,325270,0.0,0.0
2023-09-15 00:00:00-04:00,90.66999816894531,91.2300033569336,89.22000122070312,90.7699966430664,90.7699966430664,315003,0.0,0.0
2023-09-18 00:00:00-04:00,91.19999694824219,92.43000030517578,90.75,91.4800033569336,91.4800033569336,119258,0.0,0.0
2023-09-19 00:00:00-04:00,92.22000122070312,93.73999786376953,91.06999969482422,91.19999694824219,91.19999694824219,94597,0.0,0.0
2023-09-20 00:00:00-04:00,91.55000305175781,91.9800033569336,89.87000274658203,90.27999877929688,90.27999877929688,457854,0.0,0.0
2023-09-21 00:00:00-04:00,89.30000305175781,90.9800033569336,88.37000274658203,89.62999725341797,89.62999725341797,351032,0.0,0.0
2023-09-22 00:00:00-04:00,89.62000274658203,91.33000183105469,89.30999755859375,90.02999877929688,90.02999877929688,402087,0.0,0.0
2023-09-25 00:00:00-04:00,90.55000305175781,90.83000183105469,89.02999877929688,89.68000030517578,89.68000030517578,328369,0.0,0.0
2023-09-26 00:00:00-04:00,89.87999725341797,90.73999786376953,88.19000244140625,90.38999938964844,90.38999938964844,318016,0.0,0.0
2023-09-27 00:00:00-04:00,90.52999877929688,94.16999816894531,90.4000015258789,93.68000030517578,93.68000030517578,504630,0.0,0.0
2023-09-28 00:00:00-04:00,93.77999877929688,95.02999877929688,91.38999938964844,91.70999908447266,91.70999908447266,406709,0.0,0.0
2023-09-29 00:00:00-04:00,91.76000213623047,93.0999984741211,90.3499984741211,90.79000091552734,90.79000091552734,355782,0.0,0.0
2023-10-02 00:00:00-04:00,90.81999969482422,91.87999725341797,88.45999908447266,88.81999969482422,88.81999969482422,334493,0.0,0.0
2023-10-03 00:00:00-04:00,88.66999816894531,90.2699966430664,87.76000213623047,89.2300033569336,89.2300033569336,350659,0.0,0.0
2023-10-04 00:00:00-04:00,89.41999816894531,89.58999633789062,84.16000366210938,84.22000122070312,84.22000122070312,459995,0.0,0.0
2023-10-05 00:00:00-04:00,84.44999694824219,84.91999816894531,82.1500015258789,82.30999755859375,82.30999755859375,465997,0.0,0.0
2023-10-06 00:00:00-04:00,82.27999877929688,83.27999877929688,81.5,82.79000091552734,82.79000091552734,461139,0.0,0.0
2023-10-09 00:00:00-04:00,85.25,87.23999786376953,84.66999816894531,86.37999725341797,86.37999725341797,435037,0.0,0.0
2023-10-10 00:00:00-04:00,86.43000030517578,86.73999786376953,85.12000274658203,85.97000122070312,85.97000122070312,337654,0.0,0.0
2023-10-11 00:00:00-04:00,85.95999908447266,86.51000213623047,83.11000061035156,83.48999786376953,83.48999786376953,425395,0.0,0.0
2023-10-12 00:00:00-04:00,83.19999694824219,85.19999694824219,82.30999755859375,82.91000366210938,82.91000366210938,373492,0.0,0.0
2023-10-13 00:00:00-04:00,83.51000213623047,87.83000183105469,83.3499984741211,87.69000244140625,87.69000244140625,356863,0.0,0.0
2023-10-16 00:00:00-04:00,87.72000122070312,88.33000183105469,86.31999969482422,86.66000366210938,86.66000366210938,235780,0.0,0.0
2023-10-17 00:00:00-04:00,87.05999755859375,87.75,85.5999984741211,86.66000366210938,86.66000366210938,197124,0.0,0.0
2023-10-18 00:00:00-04:00,87.80999755859375,89.87999725341797,87.19999694824219,88.31999969482422,88.31999969482422,92797,0.0,0.0
2023-10-19 00:00:00-04:00,88.23999786376953,90.68000030517578,86.5999984741211,89.37000274658203,89.37000274658203,72058,0.0,0.0
2023-10-20 00:00:00-04:00,90.27999877929688,90.77999877929688,88.33000183105469,88.75,88.75,311917,0.0,0.0
2023-10-23 00:00:00-04:00,88.0,88.29000091552734,85.3499984741211,85.48999786376953,85.48999786376953,315517,0.0,0.0
2023-10-24 00:00:00-04:00,86.1500015258789,86.30000305175781,82.94000244140625,83.73999786376953,83.73999786376953,370591,0.0,0.0
2023-10-25 00:00:00-04:00,83.69000244140625,85.55999755859375,82.08000183105469,85.38999938964844,85.38999938964844,429459,0.0,0.0
2023-10-26 00:00:00-04:00,85.37000274658203,85.58999633789062,82.55999755859375,83.20999908447266,83.20999908447266,341792,0.0,0.0
2023-10-27 00:00:00-04:00,83.52999877929688,85.9000015258789,83.0999984741211,85.54000091552734,85.54000091552734,333760,0.0,0.0
2023-10-30 00:00:00-04:00,85.0,85.30000305175781,81.81999969482422,82.30999755859375,82.30999755859375,356928,0.0,0.0
2023-10-31 00:00:00-04:00,82.58999633789062,83.37000274658203,80.73999786376953,81.0199966430664,81.0199966430664,346007,0.0,0.0
2023-11-01 00:00:00-04:00,81.4800033569336,83.41999816894531,80.30000305175781,80.44000244140625,80.44000244140625,321592,0.0,0.0
2023-11-02 00:00:00-04:00,80.81999969482422,82.83000183105469,80.22000122070312,82.45999908447266,82.45999908447266,307122,0.0,0.0
2023-11-03 00:00:00-04:00,82.58000183105469,83.5999984741211,80.0999984741211,80.51000213623047,80.51000213623047,457281,0.0,0.0
2023-11-06 00:00:00-05:00,81.12999725341797,82.23999786376953,80.66000366210938,80.81999969482422,80.81999969482422,271131,0.0,0.0
2023-11-07 00:00:00-05:00,80.93000030517578,81.05000305175781,77.08999633789062,77.37000274658203,77.37000274658203,396289,0.0,0.0
2023-11-08 00:00:00-05:00,77.12000274658203,77.52999877929688,74.91000366210938,75.33000183105469,75.33000183105469,429647,0.0,0.0
2023-11-09 00:00:00-05:00,75.6500015258789,77.16000366210938,75.20999908447266,75.73999786376953,75.73999786376953,303430,0.0,0.0
2023-11-10 00:00:00-05:00,75.58999633789062,77.7300033569336,75.30999755859375,77.16999816894531,77.16999816894531,266998,0.0,0.0
2023-11-13 00:00:00-05:00,77.1500015258789,78.63999938964844,76.20999908447266,78.26000213623047,78.26000213623047,262903,0.0,0.0
2023-11-14 00:00:00-05:00,78.52999877929688,79.7699966430664,77.79000091552734,78.26000213623047,78.26000213623047,263002,0.0,0.0
2023-11-15 00:00:00-05:00,78.16999816894531,78.7699966430664,76.30999755859375,76.66000366210938,76.66000366210938,282301,0.0,0.0
2023-11-16 00:00:00-05:00,76.5999984741211,76.62999725341797,72.16000366210938,72.9000015258789,72.9000015258789,125165,0.0,0.0
2023-11-17 00:00:00-05:00,72.97000122070312,75.98999786376953,72.75,75.88999938964844,75.88999938964844,101484,0.0,0.0
2023-11-20 00:00:00-05:00,75.6500015258789,78.22000122070312,75.6500015258789,77.5999984741211,77.5999984741211,270638,0.0,0.0
2023-11-21 00:00:00-05:00,77.6500015258789,77.91999816894531,76.91999816894531,77.7699966430664,77.7699966430664,238629,0.0,0.0
2023-11-22 00:00:00-05:00,77.7699966430664,77.97000122070312,73.79000091552734,77.0999984741211,77.0999984741211,389325,0.0,0.0
2023-11-24 00:00:00-05:00,76.79000091552734,77.08999633789062,75.06999969482422,75.54000091552734,75.54000091552734,281147,0.0,0.0
2023-11-27 00:00:00-05:00,75.30999755859375,76.2300033569336,74.05999755859375,74.86000061035156,74.86000061035156,289562,0.0,0.0
2023-11-28 00:00:00-05:00,75.06999969482422,77.0199966430664,74.63999938964844,76.41000366210938,76.41000366210938,286618,0.0,0.0
2023-11-29 00:00:00-05:00,76.55999755859375,78.08999633789062,75.66999816894531,77.86000061035156,77.86000061035156,322170,0.0,0.0
2023-11-30 00:00:00-05:00,77.75,79.5999984741211,75.05000305175781,75.95999908447266,75.95999908447266,559169,0.0,0.0
2023-12-01 00:00:00-05:00,75.58999633789062,76.76000213623047,73.93000030517578,74.06999969482422,74.06999969482422,358976,0.0,0.0
2023-12-04 00:00:00-05:00,74.58000183105469,75.02999877929688,72.62999725341797,73.04000091552734,73.04000091552734,388832,0.0,0.0
2023-12-05 00:00:00-05:00,73.30000305175781,74.12000274658203,72.0199966430664,72.31999969482422,72.31999969482422,358703,0.0,0.0
2023-12-06 00:00:00-05:00,72.0999984741211,72.5999984741211,69.11000061035156,69.37999725341797,69.37999725341797,436803,0.0,0.0
2023-12-07 00:00:00-05:00,69.27999877929688,70.4800033569336,68.80000305175781,69.33999633789062,69.33999633789062,339000,0.0,0.0
2023-12-08 00:00:00-05:00,69.76000213623047,71.62999725341797,69.5,71.2300033569336,71.2300033569336,302250,0.0,0.0
2023-12-11 00:00:00-05:00,71.1500015258789,71.80999755859375,70.3499984741211,71.31999969482422,71.31999969482422,274414,0.0,0.0
2023-12-12 00:00:00-05:00,71.43000030517578,71.95999908447266,68.22000122070312,68.61000061035156,68.61000061035156,324530,0.0,0.0
2023-12-13 00:00:00-05:00,68.7300033569336,69.88999938964844,67.70999908447266,69.47000122070312,69.47000122070312,306996,0.0,0.0
2023-12-14 00:00:00-05:00,69.8499984741211,72.45999908447266,69.54000091552734,71.58000183105469,71.58000183105469,275688,0.0,0.0
2023-12-15 00:00:00-05:00,71.61000061035156,72.22000122070312,70.30000305175781,71.43000030517578,71.43000030517578,95513,0.0,0.0
2023-12-18 00:00:00-05:00,71.68000030517578,74.26000213623047,70.63999938964844,72.47000122070312,72.47000122070312,73941,0.0,0.0
2023-12-19 00:00:00-05:00,72.4800033569336,74.01000213623047,71.8499984741211,73.44000244140625,73.44000244140625,230042,0.0,0.0
2023-12-20 00:00:00-05:00,74.05999755859375,75.37000274658203,73.5999984741211,74.22000122070312,74.22000122070312,273364,0.0,0.0
2023-12-21 00:00:00-05:00,73.80999755859375,74.58000183105469,72.44000244140625,73.88999938964844,73.88999938964844,251982,0.0,0.0
2023-12-22 00:00:00-05:00,73.91000366210938,74.9800033569336,73.38999938964844,73.55999755859375,73.55999755859375,222600,0.0,0.0
2023-12-26 00:00:00-05:00,73.55999755859375,76.18000030517578,73.12999725341797,75.56999969482422,75.56999969482422,208715,0.0,0.0
2023-12-27 00:00:00-05:00,75.31999969482422,75.66000366210938,73.7699966430664,74.11000061035156,74.11000061035156,253323,0.0,0.0
2023-12-28 00:00:00-05:00,73.80000305175781,74.4000015258789,71.72000122070312,71.7699966430664,71.7699966430664,262748,0.0,0.0
2023-12-29 00:00:00-05:00,71.98999786376953,72.62000274658203,71.25,71.6500015258789,71.6500015258789,214486,0.0,0.0
2024-01-02 00:00:00-05:00,71.70999908447266,73.63999938964844,70.05999755859375,70.37999725341797,70.37999725341797,330992,0.0,0.0
2024-01-03 00:00:00-05:00,70.5,73.2300033569336,69.27999877929688,72.69999694824219,72.69999694824219,334861,0.0,0.0
2024-01-04 00:00:00-05:00,73.04000091552734,74.0,71.05999755859375,72.19000244140625,72.19000244140625,344467,0.0,0.0
2024-01-05 00:00:00-05:00,72.4000015258789,74.23999786376953,72.20999908447266,73.80999755859375,73.80999755859375,325525,0.0,0.0
2024-01-08 00:00:00-05:00,73.51000213623047,73.94999694824219,70.12999725341797,70.7699966430664,70.7699966430664,392249,0.0,0.0
2024-01-09 00:00:00-05:00,70.91000366210938,72.93000030517578,70.47000122070312,72.23999786376953,72.23999786376953,363445,0.0,0.0
2024-01-10 00:00:00-05:00,72.16999816894531,73.58999633789062,71.01000213623047,71.37000274658203,71.37000274658203,352772,0.0,0.0
2024-01-11 00:00:00-05:00,71.33000183105469,73.80999755859375,71.16999816894531,72.0199966430664,72.0199966430664,373645,0.0,0.0
2024-01-12 00:00:00-05:00,73.01000213623047,75.25,72.36000061035156,72.68000030517578,72.68000030517578,403636,0.0,0.0
2024-01-16 00:00:00-05:00,72.62999725341797,73.55999755859375,71.2300033569336,72.4000015258789,72.4000015258789,430437,0.0,0.0
2024-01-17 00:00:00-05:00,72.0,72.94999694824219,70.5,72.55999755859375,72.55999755859375,315679,0.0,0.0
2024-01-18 00:00:00-05:00,72.77999877929688,74.37999725341797,72.18000030517578,74.08000183105469,74.08000183105469,86646,0.0,0.0
2024-01-19 00:00:00-05:00,74.08000183105469,74.91000366210938,73.19999694824219,73.41000366210938,73.41000366210938,78234,0.0,0.0
2024-01-22 00:00:00-05:00,73.41000366210938,75.75,72.88999938964844,75.19000244140625,75.19000244140625,372284,0.0,0.0
2024-01-23 00:00:00-05:00,74.68000030517578,75.25,73.41000366210938,74.37000274658203,74.37000274658203,306060,0.0,0.0
2024-01-24 00:00:00-05:00,74.56999969482422,75.83000183105469,73.94000244140625,75.08999633789062,75.08999633789062,323726,0.0,0.0
2024-01-25 00:00:00-05:00,75.30000305175781,77.51000213623047,75.16000366210938,77.36000061035156,77.36000061035156,320177,0.0,0.0
2024-01-26 00:00:00-05:00,77.1500015258789,78.26000213623047,76.05999755859375,78.01000213623047,78.01000213623047,365456,0.0,0.0
2024-01-29 00:00:00-05:00,78.9000015258789,79.29000091552734,76.41000366210938,76.77999877929688,76.77999877929688,331925,0.0,0.0
2024-01-30 00:00:00-05:00,77.0199966430664,78.13999938964844,75.8499984741211,77.81999969482422,77.81999969482422,347242,0.0,0.0
2024-01-31 00:00:00-05:00,77.83999633789062,78.11000061035156,75.5199966430664,75.8499984741211,75.8499984741211,344493,0.0,0.0
2024-02-01 00:00:00-05:00,75.95999908447266,76.94999694824219,73.69999694824219,73.81999969482422,73.81999969482422,577936,0.0,0.0
2024-02-02 00:00:00-05:00,73.91000366210938,74.5199966430664,71.79000091552734,72.27999877929688,72.27999877929688,467768,0.0,0.0
2024-02-05 00:00:00-05:00,72.75,73.27999877929688,71.41000366210938,72.77999877929688,72.77999877929688,350843,0.0,0.0
2024-02-06 00:00:00-05:00,72.76000213623047,73.81999969482422,72.37999725341797,73.30999755859375,73.30999755859375,310955,0.0,0.0
2024-02-07 00:00:00-05:00,73.5,74.22000122070312,73.2300033569336,73.86000061035156,73.86000061035156,294955,0.0,0.0
2024-02-08 00:00:00-05:00,74.08000183105469,76.58999633789062,73.55999755859375,76.22000122070312,76.22000122070312,377906,0.0,0.0
2024-02-09 00:00:00-05:00,76.41999816894531,77.29000091552734,75.93000030517578,76.83999633789062,76.83999633789062,302612,0.0,0.0
2024-02-12 00:00:00-05:00,76.5999984741211,77.08999633789062,75.54000091552734,76.91999816894531,76.91999816894531,248476,0.0,0.0
2024-02-13 00:00:00-05:00,77.02999877929688,78.47000122070312,76.87000274658203,77.87000274658203,77.87000274658203,338174,0.0,0.0
2024-02-14 00:00:00-05:00,77.80999755859375,78.7699966430664,76.37999725341797,76.63999938964844,76.63999938964844,296131,0.0,0.0
2024-02-15 00:00:00-05:00,76.5999984741211,78.44000244140625,75.77999877929688,78.02999877929688,78.02999877929688,122432,0.0,0.0
2024-02-16 00:00:00-05:00,78.11000061035156,79.3499984741211,77.22000122070312,79.19000244140625,79.19000244140625,113713,0.0,0.0
2024-02-20 00:00:00-05:00,78.9800033569336,79.80000305175781,77.66999816894531,78.18000030517578,78.18000030517578,435235,0.0,0.0
2024-02-21 00:00:00-05:00,77.1500015258789,78.08000183105469,76.31999969482422,77.91000366210938,77.91000366210938,323243,0.0,0.0
2024-02-22 00:00:00-05:00,78.08999633789062,78.91999816894531,77.2300033569336,78.61000061035156,78.61000061035156,330511,0.0,0.0
2024-02-23 00:00:00-05:00,78.37000274658203,78.38999938964844,76.3499984741211,76.48999786376953,76.48999786376953,353437,0.0,0.0
2024-02-26 00:00:00-05:00,76.4000015258789,78.02999877929688,75.83999633789062,77.58000183105469,77.58000183105469,274710,0.0,0.0
2024-02-27 00:00:00-05:00,77.62000274658203,79.0,77.16999816894531,78.87000274658203,78.87000274658203,269236,0.0,0.0
2024-02-28 00:00:00-05:00,78.4800033569336,79.62000274658203,77.77999877929688,78.54000091552734,78.54000091552734,330043,0.0,0.0
2024-02-29 00:00:00-05:00,78.19999694824219,79.27999877929688,77.94000244140625,78.26000213623047,78.26000213623047,317939,0.0,0.0
2024-03-01 00:00:00-05:00,78.27999877929688,80.8499984741211,78.05000305175781,79.97000122070312,79.97000122070312,363417,0.0,0.0
2024-03-04 00:00:00-05:00,80.13999938964844,80.41000366210938,78.55999755859375,78.73999786376953,78.73999786376953,347214,0.0,0.0
2024-03-05 00:00:00-05:00,78.73999786376953,79.48999786376953,77.5199966430664,78.1500015258789,78.1500015258789,436521,0.0,0.0
2024-03-06 00:00:00-05:00,78.1500015258789,80.66999816894531,77.98999786376953,79.12999725341797,79.12999725341797,371049,0.0,0.0
2024-03-07 00:00:00-05:00,79.12999725341797,79.52999877929688,78.0199966430664,78.93000030517578,78.93000030517578,432923,0.0,0.0
2024-03-08 00:00:00-05:00,79.51000213623047,79.98999786376953,77.55999755859375,78.01000213623047,78.01000213623047,347533,0.0,0.0
2024-03-11 00:00:00-04:00,77.80000305175781,78.47000122070312,76.79000091552734,77.93000030517578,77.93000030517578,329873,0.0,0.0
2024-03-12 00:00:00-04:00,78.08999633789062,78.7300033569336,77.33999633789062,77.55999755859375,77.55999755859375,309922,0.0,0.0
2024-03-13 00:00:00-04:00,78.05999755859375,79.9000015258789,77.56999969482422,79.72000122070312,79.72000122070312,316390,0.0,0.0
2024-03-14 00:00:00-04:00,79.62999725341797,81.62000274658203,79.56999969482422,81.26000213623047,81.26000213623047,297450,0.0,0.0
2024-03-15 00:00:00-04:00,81.13999938964844,81.44999694824219,80.48999786376953,81.04000091552734,81.04000091552734,185078,0.0,0.0
2024-03-18 00:00:00-04:00,81.02999877929688,83.08999633789062,81.01000213623047,82.72000122070312,82.72000122070312,84718,0.0,0.0
2024-03-19 00:00:00-04:00,82.8499984741211,83.8499984741211,82.38999938964844,83.47000122070312,83.47000122070312,76814,0.0,0.0
2024-03-20 00:00:00-04:00,83.19999694824219,83.20999908447266,81.44000244140625,81.68000030517578,81.68000030517578,351161,0.0,0.0
2024-03-21 00:00:00-04:00,81.48999786376953,81.91999816894531,80.30000305175781,81.06999969482422,81.06999969482422,266860,0.0,0.0
2024-03-22 00:00:00-04:00,80.83999633789062,81.44999694824219,80.41999816894531,80.62999725341797,80.62999725341797,231101,0.0,0.0
2024-03-25 00:00:00-04:00,80.8499984741211,82.4800033569336,80.58999633789062,81.94999694824219,81.94999694824219,300360,0.0,0.0
2024-03-26 00:00:00-04:00,81.94000244140625,82.36000061035156,81.22000122070312,81.62000274658203,81.62000274658203,235845,0.0,0.0
2024-03-27 00:00:00-04:00,81.29000091552734,81.73999786376953,80.55000305175781,81.3499984741211,81.3499984741211,249964,0.0,0.0
2024-03-28 00:00:00-04:00,81.70999908447266,83.20999908447266,81.5199966430664,83.16999816894531,83.16999816894531,293774,0.0,0.0
2024-04-01 00:00:00-04:00,83.13999938964844,84.48999786376953,82.5999984741211,83.70999908447266,83.70999908447266,321059,0.0,0.0
2024-04-02 00:00:00-04:00,84.04000091552734,85.5,83.8499984741211,85.1500015258789,85.1500015258789,344040,0.0,0.0
2024-04-03 00:00:00-04:00,85.45999908447266,86.19999694824219,84.8499984741211,85.43000030517578,85.43000030517578,322549,0.0,0.0
2024-04-04 00:00:00-04:00,85.66000366210938,87.22000122070312,84.63999938964844,86.58999633789062,86.58999633789062,359534,0.0,0.0
2024-04-05 00:00:00-04:00,86.86000061035156,87.62999725341797,86.31999969482422,86.91000366210938,86.91000366210938,353206,0.0,0.0
2024-04-08 00:00:00-04:00,86.0999984741211,87.0999984741211,84.69000244140625,86.43000030517578,86.43000030517578,393734,0.0,0.0
2024-04-09 00:00:00-04:00,86.58999633789062,86.9800033569336,85.08999633789062,85.2300033569336,85.2300033569336,314994,0.0,0.0
2024-04-10 00:00:00-04:00,85.33999633789062,86.37999725341797,84.55000305175781,86.20999908447266,86.20999908447266,373939,0.0,0.0
2024-04-11 00:00:00-04:00,86.31999969482422,86.62999725341797,84.83999633789062,85.0199966430664,85.0199966430664,388128,0.0,0.0
2024-04-12 00:00:00-04:00,85.5999984741211,87.66999816894531,85.23999786376953,85.66000366210938,85.66000366210938,369958,0.0,0.0
2024-04-15 00:00:00-04:00,85.93000030517578,86.11000061035156,84.05000305175781,85.41000366210938,85.41000366210938,343894,0.0,0.0
2024-04-16 00:00:00-04:00,85.69999694824219,86.18000030517578,84.75,85.36000061035156,85.36000061035156,241343,0.0,0.0
2024-04-17 00:00:00-04:00,85.36000061035156,85.51000213623047,82.55000305175781,82.69000244140625,82.69000244140625,259540,0.0,0.0
2024-04-18 00:00:00-04:00,82.79000091552734,83.47000122070312,81.55999755859375,82.7300033569336,82.7300033569336,84468,0.0,0.0
2024-04-19 00:00:00-04:00,82.62000274658203,86.27999877929688,81.80000305175781,83.13999938964844,83.13999938964844,76901,0.0,0.0
2024-04-22 00:00:00-04:00,83.05000305175781,83.3499984741211,81.8499984741211,82.8499984741211,82.8499984741211,313914,0.0,0.0
2024-04-23 00:00:00-04:00,82.12999725341797,83.43000030517578,80.87999725341797,83.36000061035156,83.36000061035156,355814,0.0,0.0
2024-04-24 00:00:00-04:00,83.4000015258789,83.70999908447266,82.44000244140625,82.80999755859375,82.80999755859375,329077,0.0,0.0
2024-04-25 00:00:00-04:00,82.83000183105469,83.83000183105469,81.98999786376953,83.56999969482422,83.56999969482422,314116,0.0,0.0
2024-04-26 00:00:00-04:00,83.80999755859375,84.45999908447266,83.3499984741211,83.8499984741211,83.8499984741211,244090,0.0,0.0
2024-04-29 00:00:00-04:00,83.69000244140625,83.91000366210938,82.4000015258789,82.62999725341797,82.62999725341797,336984,0.0,0.0
2024-04-30 00:00:00-04:00,82.76000213623047,83.30000305175781,80.94999694824219,81.93000030517578,81.93000030517578,400680,0.0,0.0
2024-05-01 00:00:00-04:00,81.4800033569336,81.56999969482422,78.83000183105469,79.0,79.0,441978,0.0,0.0
2024-05-02 00:00:00-04:00,79.1500015258789,79.9000015258789,78.41000366210938,78.94999694824219,78.94999694824219,359652,0.0,0.0
2024-05-03 00:00:00-04:00,79.06999969482422,79.62999725341797,77.95999908447266,78.11000061035156,78.11000061035156,324438,0.0,0.0
2024-05-06 00:00:00-04:00,78.16000366210938,79.08999633789062,77.91000366210938,78.4800033569336,78.4800033569336,297369,0.0,0.0
2024-05-07 00:00:00-04:00,78.72000122070312,79.16999816894531,77.55000305175781,78.37999725341797,78.37999725341797,327593,0.0,0.0
2024-05-08 00:00:00-04:00,78.33999633789062,79.2699966430664,76.88999938964844,78.98999786376953,78.98999786376953,355449,0.0,0.0
2024-05-09 00:00:00-04:00,79.2300033569336,79.80000305175781,78.91000366210938,79.26000213623047,79.26000213623047,272712,0.0,0.0
2024-05-10 00:00:00-04:00,79.58999633789062,79.95999908447266,78.13999938964844,78.26000213623047,78.26000213623047,281169,0.0,0.0
2024-05-13 00:00:00-04:00,78.18000030517578,79.48999786376953,77.77999877929688,79.12000274658203,79.12000274658203,287701,0.0,0.0
2024-05-14 00:00:00-04:00,79.2300033569336,79.37999725341797,77.68000030517578,78.0199966430664,78.0199966430664,307410,0.0,0.0
2024-05-15 00:00:00-04:00,78.44000244140625,78.91999816894531,76.69999694824219,78.62999725341797,78.62999725341797,321267,0.0,0.0
2024-05-16 00:00:00-04:00,78.83999633789062,79.8499984741211,78.19999694824219,79.2300033569336,79.2300033569336,230277,0.0,0.0
2024-05-17 00:00:00-04:00,79.37999725341797,80.13999938964844,79.0,80.05999755859375,80.05999755859375,94152,0.0,0.0
2024-05-20 00:00:00-04:00,80.01000213623047,80.5999984741211,79.16999816894531,79.80000305175781,79.80000305175781,85072,0.0,0.0
2024-05-21 00:00:00-04:00,79.69999694824219,79.72000122070312,78.08000183105469,79.26000213623047,79.26000213623047,371672,0.0,0.0
2024-05-22 00:00:00-04:00,78.20999908447266,78.41000366210938,77.25,77.56999969482422,77.56999969482422,314145,0.0,0.0
2024-05-23 00:00:00-04:00,77.29000091552734,78.66000366210938,76.43000030517578,76.87000274658203,76.87000274658203,330273,0.0,0.0
2024-05-24 00:00:00-04:00,77.04000091552734,78.05000305175781,76.1500015258789,77.72000122070312,77.72000122070312,299075,0.0,0.0
2024-05-28 00:00:00-04:00,77.80999755859375,80.29000091552734,77.69000244140625,79.83000183105469,79.83000183105469,334074,0.0,0.0
2024-05-29 00:00:00-04:00,80.26000213623047,80.62000274658203,78.98999786376953,79.2300033569336,79.2300033569336,259594,0.0,0.0
2024-05-30 00:00:00-04:00,79.27999877929688,79.41999816894531,77.62999725341797,77.91000366210938,77.91000366210938,373779,0.0,0.0
2024-05-31 00:00:00-04:00,77.91000366210938,78.62000274658203,76.66999816894531,76.98999786376953,76.98999786376953,345120,0.0,0.0
2024-06-03 00:00:00-04:00,76.97000122070312,77.5199966430664,73.9800033569336,74.22000122070312,74.22000122070312,443271,0.0,0.0
2024-06-04 00:00:00-04:00,74.0199966430664,74.12999725341797,72.4800033569336,73.25,73.25,408721,0.0,0.0
2024-06-05 00:00:00-04:00,72.9000015258789,74.33000183105469,72.81999969482422,74.06999969482422,74.06999969482422,307701,0.0,0.0
2024-06-06 00:00:00-04:00,74.30000305175781,75.79000091552734,74.05999755859375,75.55000305175781,75.55000305175781,291082,0.0,0.0
2024-06-07 00:00:00-04:00,75.66999816894531,76.25,75.20999908447266,75.52999877929688,75.52999877929688,280253,0.0,0.0
2024-06-10 00:00:00-04:00,75.3499984741211,78.29000091552734,75.2300033569336,77.73999786376953,77.73999786376953,317031,0.0,0.0
2024-06-11 00:00:00-04:00,78.12000274658203,78.36000061035156,77.22000122070312,77.9000015258789,77.9000015258789,314874,0.0,0.0
2024-06-12 00:00:00-04:00,78.22000122070312,79.31999969482422,77.87999725341797,78.5,78.5,322285,0.0,0.0
2024-06-13 00:00:00-04:00,78.37000274658203,78.88999938964844,77.66999816894531,78.62000274658203,78.62000274658203,307638,0.0,0.0
2024-06-14 00:00:00-04:00,77.95999908447266,79.1500015258789,77.7300033569336,78.44999694824219,78.44999694824219,245827,0.0,0.0
2024-06-17 00:00:00-04:00,78.4800033569336,80.66000366210938,77.9800033569336,80.33000183105469,80.33000183105469,126733,0.0,0.0
2024-06-18 00:00:00-04:00,80.43000030517578,81.66999816894531,79.7699966430664,81.56999969482422,81.56999969482422,140709,0.0,0.0
2024-06-20 00:00:00-04:00,81.5199966430664,82.41000366210938,81.12999725341797,82.16999816894531,82.16999816894531,420499,0.0,0.0
2024-06-21 00:00:00-04:00,81.2699966430664,81.79000091552734,80.3499984741211,80.7300033569336,80.7300033569336,290500,0.0,0.0
2024-06-24 00:00:00-04:00,80.44999694824219,81.77999877929688,80.2300033569336,81.62999725341797,81.62999725341797,271745,0.0,0.0
2024-06-25 00:00:00-04:00,81.69999694824219,81.9000015258789,80.55000305175781,80.83000183105469,80.83000183105469,286038,0.0,0.0
2024-06-26 00:00:00-04:00,80.72000122070312,81.62999725341797,80.18000030517578,80.9000015258789,80.9000015258789,308410,0.0,0.0
2024-06-27 00:00:00-04:00,80.86000061035156,82.04000091552734,80.51000213623047,81.73999786376953,81.73999786376953,306342,0.0,0.0
2024-06-28 00:00:00-04:00,81.86000061035156,82.72000122070312,80.97000122070312,81.54000091552734,81.54000091552734,260252,0.0,0.0
2024-07-01 00:00:00-04:00,81.44999694824219,83.63999938964844,81.37999725341797,83.37999725341797,83.37999725341797,345780,0.0,0.0
2024-07-02 00:00:00-04:00,83.43000030517578,84.37999725341797,82.72000122070312,82.80999755859375,82.80999755859375,367787,0.0,0.0
2024-07-03 00:00:00-04:00,83.19999694824219,83.93000030517578,82.45999908447266,83.87999725341797,83.87999725341797,289685,0.0,0.0
2024-07-05 00:00:00-04:00,83.5999984741211,84.5199966430664,83.0199966430664,83.16000366210938,83.16000366210938,361357,0.0,0.0
2024-07-08 00:00:00-04:00,83.1500015258789,83.31999969482422,82.08000183105469,82.33000183105469,82.33000183105469,251774,0.0,0.0
2024-07-09 00:00:00-04:00,82.22000122070312,82.4800033569336,81.25,81.41000366210938,81.41000366210938,297325,0.0,0.0
2024-07-10 00:00:00-04:00,81.80999755859375,82.66000366210938,80.80999755859375,82.0999984741211,82.0999984741211,334380,0.0,0.0
2024-07-11 00:00:00-04:00,82.4000015258789,83.12999725341797,81.62999725341797,82.62000274658203,82.62000274658203,324170,0.0,0.0
2024-07-12 00:00:00-04:00,82.86000061035156,83.73999786376953,82.0999984741211,82.20999908447266,82.20999908447266,370062,0.0,0.0
2024-07-15 00:00:00-04:00,82.16000366210938,82.58000183105469,81.47000122070312,81.91000366210938,81.91000366210938,296520,0.0,0.0
2024-07-16 00:00:00-04:00,81.91999816894531,81.93000030517578,80.22000122070312,80.76000213623047,80.76000213623047,308186,0.0,0.0
2024-07-17 00:00:00-04:00,80.8499984741211,83.0999984741211,80.44999694824219,82.8499984741211,82.8499984741211,257437,0.0,0.0
2024-07-18 00:00:00-04:00,83.11000061035156,83.81999969482422,82.04000091552734,82.81999969482422,82.81999969482422,95704,0.0,0.0
2024-07-19 00:00:00-04:00,82.47000122070312,82.87999725341797,80.06999969482422,80.12999725341797,80.12999725341797,83795,0.0,0.0
2024-07-22 00:00:00-04:00,80.38999938964844,80.69000244140625,79.16999816894531,79.77999877929688,79.77999877929688,345235,0.0,0.0
2024-07-23 00:00:00-04:00,78.2699966430664,78.7300033569336,76.4000015258789,76.95999908447266,76.95999908447266,417941,0.0,0.0
2024-07-24 00:00:00-04:00,77.44999694824219,78.19000244140625,76.9800033569336,77.58999633789062,77.58999633789062,355971,0.0,0.0
2024-07-25 00:00:00-04:00,77.5,78.47000122070312,76.04000091552734,78.27999877929688,78.27999877929688,457288,0.0,0.0
2024-07-26 00:00:00-04:00,78.3499984741211,78.5999984741211,76.19000244140625,77.16000366210938,77.16000366210938,365121,0.0,0.0
2024-07-29 00:00:00-04:00,77.30000305175781,77.69000244140625,75.3499984741211,75.80999755859375,75.80999755859375,362635,0.0,0.0
2024-07-30 00:00:00-04:00,75.91000366210938,75.97000122070312,74.58999633789062,74.7300033569336,74.7300033569336,419478,0.0,0.0
2024-07-31 00:00:00-04:00,75.23999786376953,78.66000366210938,75.18000030517578,77.91000366210938,77.91000366210938,460315,0.0,0.0
2024-08-01 00:00:00-04:00,78.58999633789062,78.87999725341797,76.23999786376953,76.30999755859375,76.30999755859375,383014,0.0,0.0
2024-08-02 00:00:00-04:00,76.87000274658203,77.29000091552734,72.97000122070312,73.5199966430664,73.5199966430664,467786,0.0,0.0
2024-08-05 00:00:00-04:00,74.20999908447266,74.45999908447266,71.66999816894531,72.94000244140625,72.94000244140625,500151,0.0,0.0
2024-08-06 00:00:00-04:00,73.86000061035156,74.55999755859375,72.19999694824219,73.19999694824219,73.19999694824219,352250,0.0,0.0
2024-08-07 00:00:00-04:00,72.83999633789062,75.83999633789062,72.58000183105469,75.2300033569336,75.2300033569336,427995,0.0,0.0
2024-08-08 00:00:00-04:00,75.47000122070312,76.5199966430664,74.5999984741211,76.19000244140625,76.19000244140625,327301,0.0,0.0
2024-08-09 00:00:00-04:00,76.0199966430664,77.08999633789062,75.8499984741211,76.83999633789062,76.83999633789062,263007,0.0,0.0
2024-08-12 00:00:00-04:00,76.98999786376953,80.16000366210938,76.69999694824219,80.05999755859375,80.05999755859375,376747,0.0,0.0
2024-08-13 00:00:00-04:00,79.73999786376953,80.1500015258789,78.16000366210938,78.3499984741211,78.3499984741211,370763,0.0,0.0
2024-08-14 00:00:00-04:00,78.7300033569336,79.0999984741211,76.83000183105469,76.9800033569336,76.9800033569336,357636,0.0,0.0
2024-08-15 00:00:00-04:00,77.5199966430664,78.5999984741211,76.93000030517578,78.16000366210938,78.16000366210938,195122,0.0,0.0
2024-08-16 00:00:00-04:00,78.16000366210938,78.16000366210938,75.54000091552734,76.6500015258789,76.6500015258789,100810,0.0,0.0
2024-08-19 00:00:00-04:00,76.58000183105469,76.87000274658203,74.16999816894531,74.37000274658203,74.37000274658203,118172,0.0,0.0
2024-08-20 00:00:00-04:00,74.33999633789062,75.02999877929688,73.5,74.04000091552734,74.04000091552734,329276,0.0,0.0
2024-08-21 00:00:00-04:00,73.12000274658203,74.16000366210938,71.45999908447266,71.93000030517578,71.93000030517578,390527,0.0,0.0
2024-08-22 00:00:00-04:00,71.93000030517578,73.5199966430664,71.58000183105469,73.01000213623047,73.01000213623047,334117,0.0,0.0
2024-08-23 00:00:00-04:00,72.95999908447266,75.06999969482422,72.83000183105469,74.83000183105469,74.83000183105469,313764,0.0,0.0
2024-08-26 00:00:00-04:00,75.0999984741211,77.5999984741211,75.04000091552734,77.41999816894531,77.41999816894531,409675,0.0,0.0
2024-08-27 00:00:00-04:00,77.19999694824219,77.4800033569336,75.4000015258789,75.52999877929688,75.52999877929688,331162,0.0,0.0
2024-08-28 00:00:00-04:00,75.75,75.94999694824219,73.81999969482422,74.5199966430664,74.5199966430664,337361,0.0,0.0
2024-08-29 00:00:00-04:00,74.41999816894531,76.91000366210938,74.05000305175781,75.91000366210938,75.91000366210938,408147,0.0,0.0
2024-08-30 00:00:00-04:00,75.87000274658203,76.58999633789062,73.36000061035156,73.55000305175781,73.55000305175781,427273,0.0,0.0
2024-09-03 00:00:00-04:00,73.52999877929688,74.41000366210938,70.0999984741211,70.33999633789062,70.33999633789062,546617,0.0,0.0
2024-09-04 00:00:00-04:00,70.27999877929688,71.45999908447266,68.81999969482422,69.19999694824219,69.19999694824219,482025,0.0,0.0
2024-09-05 00:00:00-04:00,69.2699966430664,70.81999969482422,68.75,69.1500015258789,69.1500015258789,405596,0.0,0.0
2024-09-06 00:00:00-04:00,69.33000183105469,70.12999725341797,67.16999816894531,67.66999816894531,67.66999816894531,351074,0.0,0.0
2024-09-09 00:00:00-04:00,68.12999725341797,68.95999908447266,67.30999755859375,68.70999908447266,68.70999908447266,351074,0.0,0.0
2024-09-10 00:00:00-04:00,68.77999877929688,69.08000183105469,65.2699966430664,65.75,65.75,442855,0.0,0.0
2024-09-11 00:00:00-04:00,66.27999877929688,67.97000122070312,65.62999725341797,67.30999755859375,67.30999755859375,393311,0.0,0.0
2024-09-12 00:00:00-04:00,67.38999938964844,69.80999755859375,67.23999786376953,68.97000122070312,68.97000122070312,351976,0.0,0.0
2024-09-13 00:00:00-04:00,69.30999755859375,70.31999969482422,68.47000122070312,68.6500015258789,68.6500015258789,308983,0.0,0.0
2024-09-16 00:00:00-04:00,69.16000366210938,70.69999694824219,68.6500015258789,70.08999633789062,70.08999633789062,295176,0.0,0.0
2024-09-17 00:00:00-04:00,70.5,71.91999816894531,69.61000061035156,71.19000244140625,71.19000244140625,251629,0.0,0.0
2024-09-18 00:00:00-04:00,71.13999938964844,71.4800033569336,69.7300033569336,70.91000366210938,70.91000366210938,102907,0.0,0.0
2024-09-19 00:00:00-04:00,70.12999725341797,72.48999786376953,70.12999725341797,71.94999694824219,71.94999694824219,86630,0.0,0.0
2024-09-20 00:00:00-04:00,72.0999984741211,72.4000015258789,71.36000061035156,71.91999816894531,71.91999816894531,306997,0.0,0.0
2024-09-23 00:00:00-04:00,71.30999755859375,71.80999755859375,69.48999786376953,70.37000274658203,70.37000274658203,338267,0.0,0.0
2024-09-24 00:00:00-04:00,70.76000213623047,72.4000015258789,70.44000244140625,71.55999755859375,71.55999755859375,318516,0.0,0.0
2024-09-25 00:00:00-04:00,71.54000091552734,71.72000122070312,69.2300033569336,69.69000244140625,69.69000244140625,476237,0.0,0.0
2024-09-26 00:00:00-04:00,69.88999938964844,70.01000213623047,66.94999694824219,67.66999816894531,67.66999816894531,478069,0.0,0.0
2024-09-27 00:00:00-04:00,67.44999694824219,68.6500015258789,67.05999755859375,68.18000030517578,68.18000030517578,341133,0.0,0.0
2024-09-30 00:00:00-04:00,68.62999725341797,69.31999969482422,67.56999969482422,68.16999816894531,68.16999816894531,350115,0.0,0.0
2024-10-01 00:00:00-04:00,68.41000366210938,71.94000244140625,66.33000183105469,69.83000183105469,69.83000183105469,668216,0.0,0.0
2024-10-02 00:00:00-04:00,70.80000305175781,72.48999786376953,69.87000274658203,70.0999984741211,70.0999984741211,429225,0.0,0.0
2024-10-03 00:00:00-04:00,70.9800033569336,74.08999633789062,70.5199966430664,73.70999908447266,73.70999908447266,460554,0.0,0.0
2024-10-04 00:00:00-04:00,73.94999694824219,75.56999969482422,73.45999908447266,74.37999725341797,74.37999725341797,428815,0.0,0.0
2024-10-07 00:00:00-04:00,74.4000015258789,77.4000015258789,73.62000274658203,77.13999938964844,77.13999938964844,419018,0.0,0.0
2024-10-08 00:00:00-04:00,77.33000183105469,78.45999908447266,72.69000244140625,73.56999969482422,73.56999969482422,496760,0.0,0.0
2024-10-09 00:00:00-04:00,73.83999633789062,74.44999694824219,71.52999877929688,73.23999786376953,73.23999786376953,401159,0.0,0.0
2024-10-10 00:00:00-04:00,73.38999938964844,76.23999786376953,73.26000213623047,75.8499984741211,75.8499984741211,321453,0.0,0.0
2024-10-11 00:00:00-04:00,75.73999786376953,76.04000091552734,74.52999877929688,75.55999755859375,75.55999755859375,315302,0.0,0.0
2024-10-14 00:00:00-04:00,75.05000305175781,75.08000183105469,71.80999755859375,73.83000183105469,73.83000183105469,273455,0.0,0.0
2024-10-15 00:00:00-04:00,71.51000213623047,72.12000274658203,69.70999908447266,70.58000183105469,70.58000183105469,328738,0.0,0.0
2024-10-16 00:00:00-04:00,70.98999786376953,71.30999755859375,69.63999938964844,70.38999938964844,70.38999938964844,222437,0.0,0.0
2024-10-17 00:00:00-04:00,70.68000030517578,71.11000061035156,69.44000244140625,70.66999816894531,70.66999816894531,188161,0.0,0.0
2024-10-18 00:00:00-04:00,70.75,71.2300033569336,68.69000244140625,69.22000122070312,69.22000122070312,95768,0.0,0.0
2024-10-21 00:00:00-04:00,69.45999908447266,71.02999877929688,69.0,70.55999755859375,70.55999755859375,92584,0.0,0.0
2024-10-22 00:00:00-04:00,70.48999786376953,72.66000366210938,70.05000305175781,72.08999633789062,72.08999633789062,330456,0.0,0.0
2024-10-23 00:00:00-04:00,71.3499984741211,71.72000122070312,70.12999725341797,70.7699966430664,70.7699966430664,293835,0.0,0.0
2024-10-24 00:00:00-04:00,71.0199966430664,72.33999633789062,69.7699966430664,70.19000244140625,70.19000244140625,286571,0.0,0.0
2024-10-25 00:00:00-04:00,70.33000183105469,71.91999816894531,69.95999908447266,71.77999877929688,71.77999877929688,287189,0.0,0.0
2024-10-28 00:00:00-04:00,68.9800033569336,69.0,66.91999816894531,67.37999725341797,67.37999725341797,419623,0.0,0.0
2024-10-29 00:00:00-04:00,68.0199966430664,68.5199966430664,66.72000122070312,67.20999908447266,67.20999908447266,291929,0.0,0.0
2024-10-30 00:00:00-04:00,67.47000122070312,69.16999816894531,67.27999877929688,68.61000061035156,68.61000061035156,284795,0.0,0.0
2024-10-31 00:00:00-04:00,69.0999984741211,70.80999755859375,68.30000305175781,69.26000213623047,69.26000213623047,311055,0.0,0.0
2024-11-01 00:00:00-04:00,70.44000244140625,71.44999694824219,69.31999969482422,69.48999786376953,69.48999786376953,320572,0.0,0.0
2024-11-04 00:00:00-05:00,70.29000091552734,71.80999755859375,70.25,71.47000122070312,71.47000122070312,286947,0.0,0.0
2024-11-05 00:00:00-05:00,71.62000274658203,72.66999816894531,71.29000091552734,71.98999786376953,71.98999786376953,247311,0.0,0.0
2024-11-06 00:00:00-05:00,72.0199966430664,72.62999725341797,69.73999786376953,71.69000244140625,71.69000244140625,388265,0.0,0.0
2024-11-07 00:00:00-05:00,71.87000274658203,72.87999725341797,70.66000366210938,72.36000061035156,72.36000061035156,353595,0.0,0.0
2024-11-08 00:00:00-05:00,72.20999908447266,72.25,69.98999786376953,70.37999725341797,70.37999725341797,362038,0.0,0.0
2024-11-11 00:00:00-05:00,70.25,70.55999755859375,67.91999816894531,68.04000091552734,68.04000091552734,364506,0.0,0.0
2024-11-12 00:00:00-05:00,68.1500015258789,69.12999725341797,67.75,68.12000274658203,68.12000274658203,286926,0.0,0.0
2024-11-13 00:00:00-05:00,67.9800033569336,68.86000061035156,66.94000244140625,68.43000030517578,68.43000030517578,386027,0.0,0.0
2024-11-14 00:00:00-05:00,68.12999725341797,69.38999938964844,67.91999816894531,68.69999694824219,68.69999694824219,232270,0.0,0.0
2024-11-15 00:00:00-05:00,68.62000274658203,68.69000244140625,66.81999969482422,67.0199966430664,67.0199966430664,205235,0.0,0.0
2024-11-18 00:00:00-05:00,66.86000061035156,69.38999938964844,66.61000061035156,69.16000366210938,69.16000366210938,110375,0.0,0.0
2024-11-19 00:00:00-05:00,69.01000213623047,69.69000244140625,68.44999694824219,69.38999938964844,69.38999938964844,89360,0.0,0.0
2024-11-20 00:00:00-05:00,69.55000305175781,70.1500015258789,68.75,68.87000274658203,68.87000274658203,235637,0.0,0.0
2024-11-21 00:00:00-05:00,69.04000091552734,70.37999725341797,68.86000061035156,70.0999984741211,70.0999984741211,283850,0.0,0.0
2024-11-22 00:00:00-05:00,70.18000030517578,71.51000213623047,69.29000091552734,71.23999786376953,71.23999786376953,408207,0.0,0.0
2024-11-25 00:00:00-05:00,71.44000244140625,71.4800033569336,68.73999786376953,68.94000244140625,68.94000244140625,380922,0.0,0.0
2024-11-26 00:00:00-05:00,69.08000183105469,70.30000305175781,68.05000305175781,68.7699966430664,68.7699966430664,292138,0.0,0.0
2024-11-27 00:00:00-05:00,68.91000366210938,69.37000274658203,68.18000030517578,68.72000122070312,68.72000122070312,227215,0.0,0.0
2024-11-29 00:00:00-05:00,68.7699966430664,69.69000244140625,67.87000274658203,68.0,68.0,291408,0.0,0.0
2024-12-02 00:00:00-05:00,68.0,69.11000061035156,67.70999908447266,68.0999984741211,68.0999984741211,264883,0.0,0.0
2024-12-03 00:00:00-05:00,68.16000366210938,70.2300033569336,67.91000366210938,69.94000244140625,69.94000244140625,303752,0.0,0.0
2024-12-04 00:00:00-05:00,70.0199966430664,70.51000213623047,68.48999786376953,68.54000091552734,68.54000091552734,325636,0.0,0.0
2024-12-05 00:00:00-05:00,68.73999786376953,69.16000366210938,67.9800033569336,68.30000305175781,68.30000305175781,286701,0.0,0.0
2024-12-06 00:00:00-05:00,68.44000244140625,68.48999786376953,66.9800033569336,67.19999694824219,67.19999694824219,341593,0.0,0.0
2024-12-09 00:00:00-05:00,67.1500015258789,68.87999725341797,67.08000183105469,68.37000274658203,68.37000274658203,297085,0.0,0.0
2024-12-10 00:00:00-05:00,68.19000244140625,69.05999755859375,67.72000122070312,68.58999633789062,68.58999633789062,286003,0.0,0.0
2024-12-11 00:00:00-05:00,68.5,70.52999877929688,68.44000244140625,70.29000091552734,70.29000091552734,335892,0.0,0.0
2024-12-12 00:00:00-05:00,70.43000030517578,70.72000122070312,69.13999938964844,70.0199966430664,70.0199966430664,326046,0.0,0.0
2024-12-13 00:00:00-05:00,70.05999755859375,71.41999816894531,69.87000274658203,71.29000091552734,71.29000091552734,230429,0.0,0.0
2024-12-16 00:00:00-05:00,71.44000244140625,71.44000244140625,70.37000274658203,70.70999908447266,70.70999908447266,204296,0.0,0.0
2024-12-17 00:00:00-05:00,70.61000061035156,70.91999816894531,69.18000030517578,70.08000183105469,70.08000183105469,99604,0.0,0.0
2024-12-18 00:00:00-05:00,70.22000122070312,71.37999725341797,69.98999786376953,70.58000183105469,70.58000183105469,99386,0.0,0.0
2024-12-19 00:00:00-05:00,70.13999938964844,71.26000213623047,69.69999694824219,69.91000366210938,69.91000366210938,291660,0.0,0.0
2024-12-20 00:00:00-05:00,69.2300033569336,69.8499984741211,68.41999816894531,69.45999908447266,69.45999908447266,231592,0.0,0.0
2024-12-23 00:00:00-05:00,69.4000015258789,69.94000244140625,68.58999633789062,69.23999786376953,69.23999786376953,188843,0.0,0.0
2024-12-24 00:00:00-05:00,69.55999755859375,70.43000030517578,69.36000061035156,70.0999984741211,70.0999984741211,122602,0.0,0.0
2024-12-26 00:00:00-05:00,70.19999694824219,70.75,69.33000183105469,69.62000274658203,69.62000274658203,144877,0.0,0.0
2024-12-27 00:00:00-05:00,69.68000030517578,70.75,69.44000244140625,70.5999984741211,70.5999984741211,172641,0.0,0.0
2024-12-30 00:00:00-05:00,70.41999816894531,71.55999755859375,70.12000274658203,70.98999786376953,70.98999786376953,199296,0.0,0.0
2024-12-31 00:00:00-05:00,71.1500015258789,72.0199966430664,70.87000274658203,71.72000122070312,71.72000122070312,151155,0.0,0.0
2025-01-02 00:00:00-05:00,71.8499984741211,73.7300033569336,71.79000091552734,73.12999725341797,73.12999725341797,306498,0.0,0.0
2025-01-03 00:00:00-05:00,73.12999725341797,74.3499984741211,72.69999694824219,73.95999908447266,73.95999908447266,296040,0.0,0.0
2025-01-06 00:00:00-05:00,74.05000305175781,74.98999786376953,73.19999694824219,73.55999755859375,73.55999755859375,306042,0.0,0.0
2025-01-07 00:00:00-05:00,73.44000244140625,74.52999877929688,73.11000061035156,74.25,74.25,277328,0.0,0.0
2025-01-08 00:00:00-05:00,74.5199966430664,75.29000091552734,73.16000366210938,73.31999969482422,73.31999969482422,328617,0.0,0.0
2025-01-09 00:00:00-05:00,73.31999969482422,74.31999969482422,72.83999633789062,73.91999816894531,73.91999816894531,213421,0.0,0.0
2025-01-10 00:00:00-05:00,74.29000091552734,77.86000061035156,74.0199966430664,76.56999969482422,76.56999969482422,478432,0.0,0.0
2025-01-13 00:00:00-05:00,76.54000091552734,79.2699966430664,76.54000091552734,78.81999969482422,78.81999969482422,460942,0.0,0.0
2025-01-14 00:00:00-05:00,78.81999969482422,79.08999633789062,77.41000366210938,77.5,77.5,326729,0.0,0.0
2025-01-15 00:00:00-05:00,78.02999877929688,80.7699966430664,77.23999786376953,80.04000091552734,80.04000091552734,321422,0.0,0.0
2025-01-16 00:00:00-05:00,80.4000015258789,80.58999633789062,77.87000274658203,78.68000030517578,78.68000030517578,159948,0.0,0.0
2025-01-17 00:00:00-05:00,78.75,79.44000244140625,77.76000213623047,77.87999725341797,77.87999725341797,112409,0.0,0.0
2025-01-21 00:00:00-05:00,78.19000244140625,78.47000122070312,75.48999786376953,75.88999938964844,75.88999938964844,568807,0.0,0.0
2025-01-22 00:00:00-05:00,75.87999725341797,76.44999694824219,75.27999877929688,75.44000244140625,75.44000244140625,315333,0.0,0.0
2025-01-23 00:00:00-05:00,75.38999938964844,76.0,74.13999938964844,74.62000274658203,74.62000274658203,350688,0.0,0.0
2025-01-24 00:00:00-05:00,74.30000305175781,75.20999908447266,74.01000213623047,74.66000366210938,74.66000366210938,319679,0.0,0.0
2025-01-27 00:00:00-05:00,74.54000091552734,75.1500015258789,72.37999725341797,73.16999816894531,73.16999816894531,334418,0.0,0.0
2025-01-28 00:00:00-05:00,73.1500015258789,74.30999755859375,72.93000030517578,73.7699966430664,73.7699966430664,326075,0.0,0.0
2025-01-29 00:00:00-05:00,73.94999694824219,74.08000183105469,72.33000183105469,72.62000274658203,72.62000274658203,312733,0.0,0.0
2025-01-30 00:00:00-05:00,73.0,73.83999633789062,72.0199966430664,72.7300033569336,72.7300033569336,336475,0.0,0.0
2025-01-31 00:00:00-05:00,73.19999694824219,73.83999633789062,71.94000244140625,72.52999877929688,72.52999877929688,376335,0.0,0.0
2025-02-03 00:00:00-05:00,74.13999938964844,75.18000030517578,72.05000305175781,73.16000366210938,73.16000366210938,517853,0.0,0.0
2025-02-04 00:00:00-05:00,72.3499984741211,73.3499984741211,70.66999816894531,72.69999694824219,72.69999694824219,452961,0.0,0.0
2025-02-05 00:00:00-05:00,72.76000213623047,72.97000122070312,70.95999908447266,71.02999877929688,71.02999877929688,289902,0.0,0.0
2025-02-06 00:00:00-05:00,71.18000030517578,71.8499984741211,70.43000030517578,70.61000061035156,70.61000061035156,299037,0.0,0.0
2025-02-07 00:00:00-05:00,70.55999755859375,71.41000366210938,70.47000122070312,71.0,71.0,273766,0.0,0.0
2025-02-10 00:00:00-05:00,71.0,72.54000091552734,70.83999633789062,72.31999969482422,72.31999969482422,255941,0.0,0.0
2025-02-11 00:00:00-05:00,72.48999786376953,73.68000030517578,72.30999755859375,73.31999969482422,73.31999969482422,266819,0.0,0.0
2025-02-12 00:00:00-05:00,73.19999694824219,73.22000122070312,71.16999816894531,71.37000274658203,71.37000274658203,318123,0.0,0.0
2025-02-13 00:00:00-05:00,71.23999786376953,71.5999984741211,70.22000122070312,71.29000091552734,71.29000091552734,278197,0.0,0.0
2025-02-14 00:00:00-05:00,71.5199966430664,72.0199966430664,70.5199966430664,70.73999786376953,70.73999786376953,207719,0.0,0.0
2025-02-18 00:00:00-05:00,70.69999694824219,72.06999969482422,70.12000274658203,71.8499984741211,71.8499984741211,130937,0.0,0.0
2025-02-19 00:00:00-05:00,71.77999877929688,73.04000091552734,71.70999908447266,72.25,72.25,69012,0.0,0.0
2025-02-20 00:00:00-05:00,72.18000030517578,73.25,71.8499984741211,72.56999969482422,72.56999969482422,240060,0.0,0.0
2025-02-21 00:00:00-05:00,72.58000183105469,72.7699966430664,70.16999816894531,70.4000015258789,70.4000015258789,268470,0.0,0.0
2025-02-24 00:00:00-05:00,69.80000305175781,70.94000244140625,69.80000305175781,70.69999694824219,70.69999694824219,205468,0.0,0.0
2025-02-25 00:00:00-05:00,70.91999816894531,71.26000213623047,68.68000030517578,68.93000030517578,68.93000030517578,267310,0.0,0.0
2025-02-26 00:00:00-05:00,69.11000061035156,69.27999877929688,68.36000061035156,68.62000274658203,68.62000274658203,255601,0.0,0.0
2025-02-27 00:00:00-05:00,68.81999969482422,70.54000091552734,68.61000061035156,70.3499984741211,70.3499984741211,265933,0.0,0.0
2025-02-28 00:00:00-05:00,70.16999816894531,70.29000091552734,69.13999938964844,69.76000213623047,69.76000213623047,250074,0.0,0.0
2025-03-03 00:00:00-05:00,69.94999694824219,70.5999984741211,67.88999938964844,68.37000274658203,68.37000274658203,332751,0.0,0.0
2025-03-04 00:00:00-05:00,68.45999908447266,68.55999755859375,66.7699966430664,68.26000213623047,68.26000213623047,386750,0.0,0.0
2025-03-05 00:00:00-05:00,68.08000183105469,68.0999984741211,65.22000122070312,66.30999755859375,66.30999755859375,382493,0.0,0.0
2025-03-06 00:00:00-05:00,66.38999938964844,67.08999633789062,65.58999633789062,66.36000061035156,66.36000061035156,341632,0.0,0.0
2025-03-07 00:00:00-05:00,66.33999633789062,68.22000122070312,66.12000274658203,67.04000091552734,67.04000091552734,329710,0.0,0.0
2025-03-10 00:00:00-04:00,67.11000061035156,67.5999984741211,65.80000305175781,66.02999877929688,66.02999877929688,249633,0.0,0.0
2025-03-11 00:00:00-04:00,65.94999694824219,67.16999816894531,65.29000091552734,66.25,66.25,222511,0.0,0.0
2025-03-12 00:00:00-04:00,66.62000274658203,67.87999725341797,66.1500015258789,67.68000030517578,67.68000030517578,246675,0.0,0.0
2025-03-13 00:00:00-04:00,67.69000244140625,67.94000244140625,66.37000274658203,66.55000305175781,66.55000305175781,268590,0.0,0.0
2025-03-14 00:00:00-04:00,66.77999877929688,67.4800033569336,66.58999633789062,67.18000030517578,67.18000030517578,180495,0.0,0.0
2025-03-17 00:00:00-04:00,67.3499984741211,68.37000274658203,67.25,67.58000183105469,67.58000183105469,161298,0.0,0.0
2025-03-18 00:00:00-04:00,67.4000015258789,68.72000122070312,66.55999755859375,66.9000015258789,66.9000015258789,110338,0.0,0.0
2025-03-19 00:00:00-04:00,66.72000122070312,67.62999725341797,66.20999908447266,67.16000366210938,67.16000366210938,73077,0.0,0.0
2025-03-20 00:00:00-04:00,67.29000091552734,68.47000122070312,66.87999725341797,68.26000213623047,68.26000213623047,283376,0.0,0.0
2025-03-21 00:00:00-04:00,68.3499984741211,68.6500015258789,67.6500015258789,68.27999877929688,68.27999877929688,198964,0.0,0.0
2025-03-24 00:00:00-04:00,68.3499984741211,69.33000183105469,67.94999694824219,69.11000061035156,69.11000061035156,247024,0.0,0.0
2025-03-25 00:00:00-04:00,69.16000366210938,69.68000030517578,68.5199966430664,69.0,69.0,258411,0.0,0.0
2025-03-26 00:00:00-04:00,69.16000366210938,70.22000122070312,69.05999755859375,69.6500015258789,69.6500015258789,262413,0.0,0.0
2025-03-27 00:00:00-04:00,69.95999908447266,69.97000122070312,69.12000274658203,69.91999816894531,69.91999816894531,211825,0.0,0.0
2025-03-28 00:00:00-04:00,69.91000366210938,70.08999633789062,68.87000274658203,69.36000061035156,69.36000061035156,246650,0.0,0.0
2025-03-31 00:00:00-04:00,69.43000030517578,71.83000183105469,68.80999755859375,71.4800033569336,71.4800033569336,313087,0.0,0.0
2025-04-01 00:00:00-04:00,71.38999938964844,72.0999984741211,71.02999877929688,71.19999694824219,71.19999694824219,272832,0.0,0.0
2025-04-02 00:00:00-04:00,71.19999694824219,72.27999877929688,70.58999633789062,71.70999908447266,71.70999908447266,286501,0.0,0.0
2025-04-03 00:00:00-04:00,70.37999725341797,70.41000366210938,65.9800033569336,66.94999694824219,66.94999694824219,459238,0.0,0.0
2025-04-04 00:00:00-04:00,66.63999938964844,66.9000015258789,60.45000076293945,61.9900016784668,61.9900016784668,559638,0.0,0.0
2025-04-07 00:00:00-04:00,61.119998931884766,63.900001525878906,58.95000076293945,60.70000076293945,60.70000076293945,597617,0.0,0.0
2025-04-08 00:00:00-04:00,61.029998779296875,61.75,57.880001068115234,59.58000183105469,59.58000183105469,557655,0.0,0.0
2025-04-09 00:00:00-04:00,58.31999969482422,62.93000030517578,55.119998931884766,62.349998474121094,62.349998474121094,592250,0.0,0.0
2025-04-10 00:00:00-04:00,62.709999084472656,63.34000015258789,58.7599983215332,60.06999969482422,60.06999969482422,391826,0.0,0.0
2025-04-11 00:00:00-04:00,60.20000076293945,61.869998931884766,59.43000030517578,61.5,61.5,306231,0.0,0.0
2025-04-14 00:00:00-04:00,61.70000076293945,62.68000030517578,60.59000015258789,61.529998779296875,61.529998779296875,238068,0.0,0.0
2025-04-15 00:00:00-04:00,61.58000183105469,62.060001373291016,60.880001068115234,61.33000183105469,61.33000183105469,197404,0.0,0.0
2025-04-16 00:00:00-04:00,61.540000915527344,62.97999954223633,60.439998626708984,62.470001220703125,62.470001220703125,213194,0.0,0.0
2025-04-17 00:00:00-04:00,62.630001068115234,64.86000061035156,62.61000061035156,64.68000030517578,64.68000030517578,111479,0.0,0.0
2025-04-21 00:00:00-04:00,64.30000305175781,64.41999816894531,62.45000076293945,63.08000183105469,63.08000183105469,82671,0.0,0.0
2025-04-22 00:00:00-04:00,63.43000030517578,65.08999633789062,63.43000030517578,64.30999755859375,64.30999755859375,297928,0.0,0.0
2025-04-23 00:00:00-04:00,64.0,64.87000274658203,61.529998779296875,62.27000045776367,62.27000045776367,397841,0.0,0.0
2025-04-24 00:00:00-04:00,62.34000015258789,63.310001373291016,61.9900016784668,62.790000915527344,62.790000915527344,264908,0.0,0.0
2025-04-25 00:00:00-04:00,62.86000061035156,63.40999984741211,61.79999923706055,63.02000045776367,63.02000045776367,283758,0.0,0.0
2025-04-28 00:00:00-04:00,63.4900016784668,63.91999816894531,61.47999954223633,62.04999923706055,62.04999923706055,276116,0.0,0.0
2025-04-29 00:00:00-04:00,61.869998931884766,62.06999969482422,60.119998931884766,60.41999816894531,60.41999816894531,312373,0.0,0.0
2025-04-30 00:00:00-04:00,60.15999984741211,60.43000030517578,57.90999984741211,58.209999084472656,58.209999084472656,419549,0.0,0.0
2025-05-01 00:00:00-04:00,58.15999984741211,59.5,56.38999938964844,59.2400016784668,59.2400016784668,364216,0.0,0.0
2025-05-02 00:00:00-04:00,58.9900016784668,59.869998931884766,57.7400016784668,58.290000915527344,58.290000915527344,322096,0.0,0.0
2025-05-05 00:00:00-04:00,56.7599983215332,57.70000076293945,55.29999923706055,57.130001068115234,57.130001068115234,308387,0.0,0.0
2025-05-06 00:00:00-04:00,57.25,59.84000015258789,57.029998779296875,59.09000015258789,59.09000015258789,343893,0.0,0.0
2025-05-07 00:00:00-04:00,58.97999954223633,60.2599983215332,57.810001373291016,58.06999969482422,58.06999969482422,295238,0.0,0.0
2025-05-08 00:00:00-04:00,57.93000030517578,60.290000915527344,57.7400016784668,59.90999984741211,59.90999984741211,281000,0.0,0.0
2025-05-09 00:00:00-04:00,60.25,61.45000076293945,59.88999938964844,61.02000045776367,61.02000045776367,239640,0.0,0.0
2025-05-12 00:00:00-04:00,61.38999938964844,63.61000061035156,61.02000045776367,61.95000076293945,61.95000076293945,325865,0.0,0.0
2025-05-13 00:00:00-04:00,62.0,63.900001525878906,61.650001525878906,63.66999816894531,63.66999816894531,258795,0.0,0.0
2025-05-14 00:00:00-04:00,63.619998931884766,63.68000030517578,62.75,63.150001525878906,63.150001525878906,225626,0.0,0.0
2025-05-15 00:00:00-04:00,62.880001068115234,62.90999984741211,60.470001220703125,61.619998931884766,61.619998931884766,258404,0.0,0.0
2025-05-16 00:00:00-04:00,61.70000076293945,62.709999084472656,61.25,62.4900016784668,62.4900016784668,121556,0.0,0.0
2025-05-19 00:00:00-04:00,62.75,63.400001525878906,61.56999969482422,62.689998626708984,62.689998626708984,95570,0.0,0.0
2025-05-20 00:00:00-04:00,62.68000030517578,63.16999816894531,62.189998626708984,62.560001373291016,62.560001373291016,250414,0.0,0.0
2025-05-21 00:00:00-04:00,62.27000045776367,64.19000244140625,61.279998779296875,61.56999969482422,61.56999969482422,302702,0.0,0.0
2025-05-22 00:00:00-04:00,61.33000183105469,61.75,60.25,61.20000076293945,61.20000076293945,258549,0.0,0.0
2025-05-23 00:00:00-04:00,60.810001373291016,61.880001068115234,60.02000045776367,61.529998779296875,61.529998779296875,273392,0.0,0.0
2025-05-27 00:00:00-04:00,61.70000076293945,62.13999938964844,60.2599983215332,60.88999938964844,60.88999938964844,291317,0.0,0.0
2025-05-28 00:00:00-04:00,61.040000915527344,62.540000915527344,60.849998474121094,61.84000015258789,61.84000015258789,260374,0.0,0.0
2025-05-29 00:00:00-04:00,61.83000183105469,63.06999969482422,60.54999923706055,60.939998626708984,60.939998626708984,299859,0.0,0.0
2025-05-30 00:00:00-04:00,60.939998626708984,61.720001220703125,59.7400016784668,60.790000915527344,60.790000915527344,384927,0.0,0.0
2025-06-02 00:00:00-04:00,61.11000061035156,63.880001068115234,61.060001373291016,62.52000045776367,62.52000045776367,403580,0.0,0.0
2025-06-03 00:00:00-04:00,63.02000045776367,63.88999938964844,62.400001525878906,63.40999984741211,63.40999984741211,291260,0.0,0.0
2025-06-04 00:00:00-04:00,63.36000061035156,63.959999084472656,62.16999816894531,62.849998474121094,62.849998474121094,321128,0.0,0.0
2025-06-05 00:00:00-04:00,62.7599983215332,63.97999954223633,62.5,63.369998931884766,63.369998931884766,232423,0.0,0.0
2025-06-06 00:00:00-04:00,63.33000183105469,64.80000305175781,62.81999969482422,64.58000183105469,64.58000183105469,310133,0.0,0.0
2025-06-09 00:00:00-04:00,64.80000305175781,65.43000030517578,64.19999694824219,65.29000091552734,65.29000091552734,235900,0.0,0.0
2025-06-10 00:00:00-04:00,65.45999908447266,66.27999877929688,64.56999969482422,64.9800033569336,64.9800033569336,279021,0.0,0.0
2025-06-11 00:00:00-04:00,64.76000213623047,68.37000274658203,64.5999984741211,68.1500015258789,68.1500015258789,378473,0.0,0.0
2025-06-12 00:00:00-04:00,69.02999877929688,69.29000091552734,66.72000122070312,68.04000091552734,68.04000091552734,379394,0.0,0.0
2025-06-13 00:00:00-04:00,68.9000015258789,77.62000274658203,68.48999786376953,72.9800033569336,72.9800033569336,715652,0.0,0.0
2025-06-16 00:00:00-04:00,76.54000091552734,77.48999786376953,69.37999725341797,71.7699966430664,71.7699966430664,367312,0.0,0.0
2025-06-17 00:00:00-04:00,71.11000061035156,75.54000091552734,71.0,74.83999633789062,74.83999633789062,154264,0.0,0.0
2025-06-18 00:00:00-04:00,75.61000061035156,76.06999969482422,72.94000244140625,75.13999938964844,75.13999938964844,0,0.0,0.0
2025-06-20 00:00:00-04:00,74.5999984741211,77.58000183105469,74.30000305175781,74.93000030517578,74.93000030517578,678377,0.0,0.0
2025-06-23 00:00:00-04:00,78.0,78.4000015258789,66.5999984741211,68.51000213623047,68.51000213623047,728868,0.0,0.0
2025-06-24 00:00:00-04:00,67.73999786376953,67.83000183105469,64.0,64.37000274658203,64.37000274658203,541475,0.0,0.0
2025-06-25 00:00:00-04:00,65.12000274658203,66.02999877929688,64.51000213623047,64.91999816894531,64.91999816894531,278504,0.0,0.0
2025-06-26 00:00:00-04:00,64.9800033569336,66.41999816894531,64.66000366210938,65.23999786376953,65.23999786376953,233771,0.0,0.0
2025-06-27 00:00:00-04:00,65.30000305175781,66.08999633789062,64.80000305175781,65.5199966430664,65.5199966430664,236284,0.0,0.0
2025-06-30 00:00:00-04:00,65.1500015258789,65.81999969482422,64.5,65.11000061035156,65.11000061035156,193289,0.0,0.0
2025-07-01 00:00:00-04:00,64.95999908447266,65.9800033569336,64.66999816894531,65.44999694824219,65.44999694824219,193162,0.0,0.0
2025-07-02 00:00:00-04:00,65.55999755859375,67.58000183105469,65.2300033569336,67.44999694824219,67.44999694824219,265200,0.0,0.0
2025-07-03 00:00:00-04:00,67.5,67.58000183105469,66.52999877929688,67.0,67.0,0,0.0,0.0
2025-07-04 00:00:00-04:00,67.12999725341797,67.18000030517578,66.04000091552734,66.5,66.5,0,0.0,0.0
2025-07-07 00:00:00-04:00,65.69999694824219,68.31999969482422,65.4000015258789,67.93000030517578,67.93000030517578,332949,0.0,0.0
2025-07-08 00:00:00-04:00,67.95999908447266,68.91000366210938,67.33000183105469,68.33000183105469,68.33000183105469,219882,0.0,0.0
2025-07-09 00:00:00-04:00,68.18000030517578,68.94000244140625,67.69999694824219,68.37999725341797,68.37999725341797,223945,0.0,0.0
2025-07-10 00:00:00-04:00,68.29000091552734,68.6500015258789,66.44999694824219,66.56999969482422,66.56999969482422,258654,0.0,0.0
2025-07-11 00:00:00-04:00,66.8499984741211,68.7699966430664,66.5,68.44999694824219,68.44999694824219,226297,0.0,0.0
2025-07-14 00:00:00-04:00,68.68000030517578,69.6500015258789,66.80000305175781,66.9800033569336,66.9800033569336,263877,0.0,0.0
2025-07-15 00:00:00-04:00,66.86000061035156,67.12999725341797,66.22000122070312,66.5199966430664,66.5199966430664,252724,0.0,0.0
2025-07-16 00:00:00-04:00,66.7300033569336,67.01000213623047,65.41999816894531,66.37999725341797,66.37999725341797,248346,0.0,0.0
2025-07-17 00:00:00-04:00,66.5999984741211,67.69000244140625,66.29000091552734,67.54000091552734,67.54000091552734,188802,0.0,0.0
2025-07-18 00:00:00-04:00,67.5999984741211,68.95999908447266,67.19999694824219,67.33999633789062,67.33999633789062,107628,0.0,0.0
2025-07-21 00:00:00-04:00,67.31999969482422,67.76000213623047,66.45999908447266,67.19999694824219,67.19999694824219,81194,0.0,0.0
2025-07-22 00:00:00-04:00,67.12000274658203,67.12999725341797,65.98999786376953,66.20999908447266,66.20999908447266,269991,0.0,0.0
2025-07-23 00:00:00-04:00,65.48999786376953,65.77999877929688,64.70999908447266,65.25,65.25,251825,0.0,0.0
2025-07-24 00:00:00-04:00,65.41999816894531,66.38999938964844,65.33000183105469,66.02999877929688,66.02999877929688,281209,0.0,0.0
2025-07-25 00:00:00-04:00,66.1500015258789,66.73999786376953,65.0,65.16000366210938,65.16000366210938,234283,0.0,0.0
2025-07-28 00:00:00-04:00,65.1500015258789,67.13999938964844,65.05000305175781,66.70999908447266,66.70999908447266,262038,0.0,0.0
2025-07-29 00:00:00-04:00,67.04000091552734,69.76000213623047,66.52999877929688,69.20999908447266,69.20999908447266,329112,0.0,0.0
2025-07-30 00:00:00-04:00,69.33999633789062,70.51000213623047,68.44999694824219,70.0,70.0,345336,0.0,0.0
2025-07-31 00:00:00-04:00,70.30000305175781,70.41000366210938,68.55999755859375,69.26000213623047,69.26000213623047,247031,0.0,0.0
2025-08-01 00:00:00-04:00,69.3499984741211,69.58000183105469,67.05000305175781,67.33000183105469,67.33000183105469,355819,0.0,0.0
2025-08-04 00:00:00-04:00,66.8499984741211,67.73999786376953,65.45999908447266,66.29000091552734,66.29000091552734,277375,0.0,0.0
2025-08-05 00:00:00-04:00,66.20999908447266,66.38999938964844,65.02999877929688,65.16000366210938,65.16000366210938,279030,0.0,0.0
2025-08-06 00:00:00-04:00,65.1500015258789,66.75,63.63999938964844,64.3499984741211,64.3499984741211,353827,0.0,0.0
2025-08-07 00:00:00-04:00,64.36000061035156,65.11000061035156,63.70000076293945,63.880001068115234,63.880001068115234,300518,0.0,0.0
2025-08-08 00:00:00-04:00,63.849998474121094,64.58000183105469,62.77000045776367,63.880001068115234,63.880001068115234,322939,0.0,0.0
2025-08-11 00:00:00-04:00,63.47999954223633,64.44000244140625,63.02000045776367,63.959999084472656,63.959999084472656,234807,0.0,0.0
2025-08-12 00:00:00-04:00,64.0,64.33999633789062,63.060001373291016,63.16999816894531,63.16999816894531,304441,0.0,0.0
2025-08-13 00:00:00-04:00,63.06999969482422,63.380001068115234,61.939998626708984,62.650001525878906,62.650001525878906,298939,0.0,0.0
2025-08-14 00:00:00-04:00,62.790000915527344,64.0999984741211,62.58000183105469,63.959999084472656,63.959999084472656,251652,0.0,0.0
2025-08-15 00:00:00-04:00,63.90999984741211,64.1500015258789,62.68000030517578,62.79999923706055,62.79999923706055,197390,0.0,0.0
2025-08-18 00:00:00-04:00,63.0,63.790000915527344,62.18000030517578,63.41999816894531,63.41999816894531,95113,0.0,0.0
2025-08-19 00:00:00-04:00,63.27000045776367,63.38999938964844,62.25,62.349998474121094,62.349998474121094,99484,0.0,0.0
2025-08-20 00:00:00-04:00,62.599998474121094,63.54999923706055,62.38999938964844,63.209999084472656,63.209999084472656,280663,0.0,0.0
2025-08-21 00:00:00-04:00,62.849998474121094,63.66999816894531,62.52000045776367,63.52000045776367,63.52000045776367,250166,0.0,0.0
2025-08-22 00:00:00-04:00,63.5,63.93000030517578,63.310001373291016,63.65999984741211,63.65999984741211,223169,0.0,0.0
2025-08-25 00:00:00-04:00,63.880001068115234,65.0999984741211,63.529998779296875,64.80000305175781,64.80000305175781,185270,0.0,0.0
2025-08-26 00:00:00-04:00,64.75,64.76000213623047,63.130001068115234,63.25,63.25,199101,0.0,0.0
2025-08-27 00:00:00-04:00,63.310001373291016,64.2300033569336,62.95000076293945,64.1500015258789,64.1500015258789,193476,0.0,0.0
2025-08-28 00:00:00-04:00,63.869998931884766,64.69999694824219,63.349998474121094,64.5999984741211,64.5999984741211,208931,0.0,0.0
2025-08-29 00:00:00-04:00,64.26000213623047,64.55000305175781,63.880001068115234,64.01000213623047,64.01000213623047,0,0.0,0.0
2025-09-02 00:00:00-04:00,63.95000076293945,66.02999877929688,63.65999984741211,65.58999633789062,65.58999633789062,320218,0.0,0.0
2025-09-03 00:00:00-04:00,65.62000274658203,65.72000122070312,63.720001220703125,63.970001220703125,63.970001220703125,298737,0.0,0.0
2025-09-04 00:00:00-04:00,63.81999969482422,63.84000015258789,62.720001220703125,63.47999954223633,63.47999954223633,251689,0.0,0.0
2025-09-05 00:00:00-04:00,63.33000183105469,63.4900016784668,61.45000076293945,61.869998931884766,61.869998931884766,294540,0.0,0.0
2025-09-08 00:00:00-04:00,62.0,63.34000015258789,61.849998474121094,62.2599983215332,62.2599983215332,237288,0.0,0.0
2025-09-09 00:00:00-04:00,62.43000030517578,63.66999816894531,62.369998931884766,62.630001068115234,62.630001068115234,268529,0.0,0.0
2025-09-10 00:00:00-04:00,62.7400016784668,64.08000183105469,62.720001220703125,63.66999816894531,63.66999816894531,260684,0.0,0.0
2025-09-11 00:00:00-04:00,63.79999923706055,63.79999923706055,62.209999084472656,62.369998931884766,62.369998931884766,222661,0.0,0.0
2025-09-12 00:00:00-04:00,62.27000045776367,63.97999954223633,61.689998626708984,62.689998626708984,62.689998626708984,313265,0.0,0.0
2025-09-15 00:00:00-04:00,62.970001220703125,63.66999816894531,62.52000045776367,63.29999923706055,63.29999923706055,205560,0.0,0.0
2025-09-16 00:00:00-04:00,63.310001373291016,64.76000213623047,62.88999938964844,64.5199966430664,64.5199966430664,234250,0.0,0.0
2025-09-17 00:00:00-04:00,64.58999633789062,64.66999816894531,63.689998626708984,64.05000305175781,64.05000305175781,165427,0.0,0.0
2025-09-18 00:00:00-04:00,63.9900016784668,64.55000305175781,63.33000183105469,63.56999969482422,63.56999969482422,82321,0.0,0.0
2025-09-19 00:00:00-04:00,63.59000015258789,63.650001525878906,62.599998474121094,62.68000030517578,62.68000030517578,87165,0.0,0.0
2025-09-22 00:00:00-04:00,62.7400016784668,63.18000030517578,61.97999954223633,62.63999938964844,62.63999938964844,223779,0.0,0.0
2025-09-23 00:00:00-04:00,62.33000183105469,63.88999938964844,61.849998474121094,63.40999984741211,63.40999984741211,265948,0.0,0.0
2025-09-24 00:00:00-04:00,63.63999938964844,65.05000305175781,63.25,64.98999786376953,64.98999786376953,282721,0.0,0.0
2025-09-25 00:00:00-04:00,64.80000305175781,65.33999633789062,64.05999755859375,64.9800033569336,64.9800033569336,258353,0.0,0.0
2025-09-26 00:00:00-04:00,65.19999694824219,66.41999816894531,64.66000366210938,65.72000122070312,65.72000122070312,284990,0.0,0.0
2025-09-29 00:00:00-04:00,65.06999969482422,65.4000015258789,62.97999954223633,63.45000076293945,63.45000076293945,294292,0.0,0.0
2025-09-30 00:00:00-04:00,63.13999938964844,63.2599983215332,62.029998779296875,62.369998931884766,62.369998931884766,271649,0.0,0.0
2025-10-01 00:00:00-04:00,62.459999084472656,62.88999938964844,61.400001525878906,61.779998779296875,61.779998779296875,274339,0.0,0.0
2025-10-02 00:00:00-04:00,61.779998779296875,62.540000915527344,60.400001525878906,60.47999954223633,60.47999954223633,290507,0.0,0.0
2025-10-03 00:00:00-04:00,60.70000076293945,61.380001068115234,60.54999923706055,60.880001068115234,60.880001068115234,240044,0.0,0.0
2025-10-06 00:00:00-04:00,61.13999938964844,62.119998931884766,61.040000915527344,61.689998626708984,61.689998626708984,224682,0.0,0.0
2025-10-07 00:00:00-04:00,61.72999954223633,62.11000061035156,60.720001220703125,61.72999954223633,61.72999954223633,245121,0.0,0.0
2025-10-08 00:00:00-04:00,62.04999923706055,62.91999816894531,62.04999923706055,62.54999923706055,62.54999923706055,273318,0.0,0.0
2025-10-09 00:00:00-04:00,62.310001373291016,62.869998931884766,61.25,61.5099983215332,61.5099983215332,259171,0.0,0.0
2025-10-10 00:00:00-04:00,61.4900016784668,61.66999816894531,58.220001220703125,58.900001525878906,58.900001525878906,339103,0.0,0.0
2025-10-13 00:00:00-04:00,59.0,60.16999816894531,59.0,59.4900016784668,59.4900016784668,339103,0.0,0.0
2025-10-14 00:00:00-04:00,59.58000183105469,59.81999969482422,57.68000030517578,58.70000076293945,58.70000076293945,259200,0.0,0.0
2025-10-15 00:00:00-04:00,58.599998474121094,59.41999816894531,58.20000076293945,58.27000045776367,58.27000045776367,224919,0.0,0.0
2025-10-16 00:00:00-04:00,58.77000045776367,59.11000061035156,57.2599983215332,57.459999084472656,57.459999084472656,203866,0.0,0.0
2025-10-17 00:00:00-04:00,57.5,57.720001220703125,56.599998474121094,57.540000915527344,57.540000915527344,108748,0.0,0.0
2025-10-20 00:00:00-04:00,57.72999954223633,57.810001373291016,56.349998474121094,57.52000045776367,57.52000045776367,108146,0.0,0.0
2025-10-21 00:00:00-04:00,57.369998931884766,58.279998779296875,56.9900016784668,57.81999969482422,57.81999969482422,314207,0.0,0.0
2025-10-22 00:00:00-04:00,57.59000015258789,59.83000183105469,57.34000015258789,58.5,58.5,378637,0.0,0.0
2025-10-23 00:00:00-04:00,59.939998626708984,62.20000076293945,59.63999938964844,61.790000915527344,61.790000915527344,735186,0.0,0.0
2025-10-24 00:00:00-04:00,61.790000915527344,62.59000015258789,61.209999084472656,61.5,61.5,373744,0.0,0.0
2025-10-27 00:00:00-04:00,61.81999969482422,62.16999816894531,60.66999816894531,61.310001373291016,61.310001373291016,272191,0.0,0.0
2025-10-28 00:00:00-04:00,61.5,61.5,59.7599983215332,60.150001525878906,60.150001525878906,307568,0.0,0.0
2025-10-29 00:00:00-04:00,60.18000030517578,61.02000045776367,59.70000076293945,60.47999954223633,60.47999954223633,276875,0.0,0.0
2025-10-30 00:00:00-04:00,60.38999938964844,60.790000915527344,59.63999938964844,60.56999969482422,60.56999969482422,247917,0.0,0.0
2025-10-31 00:00:00-04:00,60.29999923706055,61.380001068115234,59.9900016784668,60.97999954223633,60.97999954223633,278598,0.0,0.0
2025-11-03 00:00:00-05:00,61.400001525878906,61.5,60.5099983215332,61.04999923706055,61.04999923706055,0,0.0,0.0
2025-11-04 00:00:00-05:00,61.029998779296875,61.029998779296875,59.939998626708984,60.560001373291016,60.560001373291016,219300,0.0,0.0
2025-11-05 00:00:00-05:00,60.43000030517578,61.09000015258789,59.52000045776367,59.599998474121094,59.599998474121094,292518,0.0,0.0
2025-11-06 00:00:00-05:00,59.68000030517578,60.5099983215332,58.83000183105469,59.43000030517578,59.43000030517578,277768,0.0,0.0
2025-11-07 00:00:00-05:00,59.650001525878906,60.459999084472656,59.31999969482422,59.75,59.75,259446,0.0,0.0
2025-11-10 00:00:00-05:00,59.869998931884766,60.47999954223633,59.40999984741211,60.130001068115234,60.130001068115234,222879,0.0,0.0
2025-11-11 00:00:00-05:00,60.06999969482422,61.279998779296875,59.65999984741211,61.040000915527344,61.040000915527344,264427,0.0,0.0
2025-11-12 00:00:00-05:00,61.04999923706055,61.060001373291016,58.29999923706055,58.4900016784668,58.4900016784668,329517,0.0,0.0
2025-11-13 00:00:00-05:00,58.470001220703125,59.209999084472656,58.119998931884766,58.689998626708984,58.689998626708984,247349,0.0,0.0
2025-11-14 00:00:00-05:00,58.709999084472656,60.650001525878906,58.709999084472656,60.09000015258789,60.09000015258789,334116,0.0,0.0
2025-11-17 00:00:00-05:00,59.79999923706055,60.439998626708984,59.31999969482422,59.90999984741211,59.90999984741211,189638,0.0,0.0
2025-11-18 00:00:00-05:00,59.7400016784668,60.93000030517578,59.310001373291016,60.7400016784668,60.7400016784668,105325,0.0,0.0
2025-11-19 00:00:00-05:00,60.619998931884766,60.790000915527344,58.77000045776367,59.439998626708984,59.439998626708984,79622,0.0,0.0
2025-11-20 00:00:00-05:00,59.630001068115234,60.33000183105469,58.86000061035156,59.13999938964844,59.13999938964844,324282,0.0,0.0
2025-11-21 00:00:00-05:00,58.79999923706055,58.79999923706055,57.380001068115234,58.060001373291016,58.060001373291016,345014,0.0,0.0
2025-11-24 00:00:00-05:00,58.04999923706055,59.060001373291016,57.41999816894531,58.84000015258789,58.84000015258789,238138,0.0,0.0
2025-11-25 00:00:00-05:00,58.88999938964844,58.959999084472656,57.099998474121094,57.95000076293945,57.95000076293945,334442,0.0,0.0
2025-11-26 00:00:00-05:00,58.04999923706055,58.720001220703125,57.65999984741211,58.650001525878906,58.650001525878906,228285,0.0,0.0
2025-11-28 00:00:00-05:00,58.58000183105469,59.63999938964844,58.27000045776367,58.54999923706055,58.54999923706055,153758,0.0,0.0
2025-12-01 00:00:00-05:00,58.959999084472656,59.970001220703125,58.83000183105469,59.31999969482422,59.31999969482422,232770,0.0,0.0
2025-12-02 00:00:00-05:00,59.52000045776367,59.66999816894531,58.279998779296875,58.63999938964844,58.63999938964844,255513,0.0,0.0
2025-12-03 00:00:00-05:00,58.650001525878906,59.63999938964844,58.369998931884766,58.95000076293945,58.95000076293945,260974,0.0,0.0
2025-12-04 00:00:00-05:00,59.09000015258789,60.02000045776367,58.810001373291016,59.66999816894531,59.66999816894531,264993,0.0,0.0
2025-12-05 00:00:00-05:00,59.70000076293945,60.5,59.41999816894531,60.08000183105469,60.08000183105469,255075,0.0,0.0
2025-12-08 00:00:00-05:00,60.150001525878906,60.29999923706055,58.68000030517578,58.880001068115234,58.880001068115234,263009,0.0,0.0
2025-12-09 00:00:00-05:00,58.869998931884766,59.16999816894531,58.119998931884766,58.25,58.25,260206,0.0,0.0
2025-12-10 00:00:00-05:00,58.369998931884766,59.04999923706055,57.65999984741211,58.459999084472656,58.459999084472656,256508,0.0,0.0
2025-12-11 00:00:00-05:00,58.90999984741211,58.939998626708984,57.0099983215332,57.599998474121094,57.599998474121094,286808,0.0,0.0
2025-12-12 00:00:00-05:00,57.88999938964844,58.189998626708984,57.150001525878906,57.439998626708984,57.439998626708984,212806,0.0,0.0
2025-12-15 00:00:00-05:00,57.5,57.79999923706055,56.400001525878906,56.81999969482422,56.81999969482422,229310,0.0,0.0
2025-12-16 00:00:00-05:00,56.68000030517578,56.70000076293945,54.97999954223633,55.27000045776367,55.27000045776367,230933,0.0,0.0
2025-12-17 00:00:00-05:00,55.22999954223633,56.97999954223633,55.20000076293945,55.939998626708984,55.939998626708984,125608,0.0,0.0
2025-12-18 00:00:00-05:00,56.900001525878906,57.029998779296875,55.880001068115234,56.150001525878906,56.150001525878906,85735,0.0,0.0
2025-12-19 00:00:00-05:00,56.029998779296875,56.900001525878906,55.81999969482422,56.65999984741211,56.65999984741211,209264,0.0,0.0
2025-12-22 00:00:00-05:00,56.630001068115234,58.130001068115234,56.599998474121094,58.0099983215332,58.0099983215332,221576,0.0,0.0
2025-12-23 00:00:00-05:00,57.95000076293945,58.560001373291016,57.7400016784668,58.380001068115234,58.380001068115234,183633,0.0,0.0
2025-12-24 00:00:00-05:00,58.470001220703125,58.75,58.130001068115234,58.349998474121094,58.349998474121094,111762,0.0,0.0
2025-12-26 00:00:00-05:00,58.349998474121094,58.880001068115234,56.650001525878906,56.7400016784668,56.7400016784668,166669,0.0,0.0
2025-12-29 00:00:00-05:00,57.040000915527344,58.29999923706055,56.90999984741211,58.08000183105469,58.08000183105469,178590,0.0,0.0
2025-12-30 00:00:00-05:00,57.810001373291016,58.470001220703125,57.599998474121094,57.95000076293945,57.95000076293945,143802,0.0,0.0
2025-12-31 00:00:00-05:00,57.95000076293945,58.54999923706055,57.20000076293945,57.41999816894531,57.41999816894531,157160,0.0,0.0
2026-01-02 00:00:00-05:00,57.40999984741211,57.93000030517578,56.599998474121094,57.31999969482422,57.31999969482422,189503,0.0,0.0
2026-01-05 00:00:00-05:00,57.470001220703125,58.5099983215332,56.310001373291016,58.31999969482422,58.31999969482422,301483,0.0,0.0
2026-01-06 00:00:00-05:00,58.34000015258789,58.869998931884766,56.84000015258789,57.130001068115234,57.130001068115234,292067,0.0,0.0
2026-01-07 00:00:00-05:00,57.0,57.16999816894531,55.7599983215332,55.9900016784668,55.9900016784668,383128,0.0,0.0
2026-01-08 00:00:00-05:00,56.41999816894531,58.7400016784668,55.970001220703125,57.7599983215332,57.7599983215332,334134,0.0,0.0
2026-01-09 00:00:00-05:00,58.400001525878906,59.77000045776367,57.61000061035156,59.119998931884766,59.119998931884766,360309,0.0,0.0
2026-01-12 00:00:00-05:00,59.0,59.90999984741211,58.45000076293945,59.5,59.5,309700,0.0,0.0
2026-01-13 00:00:00-05:00,59.95000076293945,61.5,59.470001220703125,61.150001525878906,61.150001525878906,411190,0.0,0.0
2026-01-14 00:00:00-05:00,61.119998931884766,62.36000061035156,59.189998626708984,62.02000045776367,62.02000045776367,410261,0.0,0.0
2026-01-15 00:00:00-05:00,61.060001373291016,61.13999938964844,58.880001068115234,59.189998626708984,59.189998626708984,113642,0.0,0.0
2026-01-16 00:00:00-05:00,59.2599983215332,60.18000030517578,58.939998626708984,59.439998626708984,59.439998626708984,113794,0.0,0.0
2026-01-20 00:00:00-05:00,59.0099983215332,60.68000030517578,58.70000076293945,60.34000015258789,60.34000015258789,499595,0.0,0.0
2026-01-21 00:00:00-05:00,59.56999969482422,60.88999938964844,59.220001220703125,60.619998931884766,60.619998931884766,333062,0.0,0.0
2026-01-22 00:00:00-05:00,60.68000030517578,60.81999969482422,58.959999084472656,59.36000061035156,59.36000061035156,324349,0.0,0.0
2026-01-23 00:00:00-05:00,59.65999984741211,61.36000061035156,59.52000045776367,61.06999969482422,61.06999969482422,283419,0.0,0.0
2026-01-26 00:00:00-05:00,61.220001220703125,61.709999084472656,60.31999969482422,60.630001068115234,60.630001068115234,281062,0.0,0.0
2026-01-27 00:00:00-05:00,60.779998779296875,62.630001068115234,60.13999938964844,62.38999938964844,62.38999938964844,360208,0.0,0.0
2026-01-28 00:00:00-05:00,62.58000183105469,63.56999969482422,62.06999969482422,63.209999084472656,63.209999084472656,354864,0.0,0.0
2026-01-29 00:00:00-05:00,63.5,66.4800033569336,63.279998779296875,65.41999816894531,65.41999816894531,560007,0.0,0.0
2026-01-30 00:00:00-05:00,65.5199966430664,66.11000061035156,63.63999938964844,65.20999908447266,65.20999908447266,449325,0.0,0.0
2026-02-02 00:00:00-05:00,64.72000122070312,64.73999786376953,61.38999938964844,62.13999938964844,62.13999938964844,414083,0.0,0.0
2026-02-03 00:00:00-05:00,62.279998779296875,64.20999908447266,61.119998931884766,63.209999084472656,63.209999084472656,381144,0.0,0.0
2026-02-04 00:00:00-05:00,63.79999923706055,65.52999877929688,62.86000061035156,65.13999938964844,65.13999938964844,446588,0.0,0.0
2026-02-05 00:00:00-05:00,64.48999786376953,64.66999816894531,62.650001525878906,63.290000915527344,63.290000915527344,389763,0.0,0.0
2026-02-06 00:00:00-05:00,63.099998474121094,64.58000183105469,62.20000076293945,63.54999923706055,63.54999923706055,448924,0.0,0.0
2026-02-09 00:00:00-05:00,62.9900016784668,64.87999725341797,62.619998931884766,64.36000061035156,64.36000061035156,298005,0.0,0.0
2026-02-10 00:00:00-05:00,64.44000244140625,64.70999908447266,63.650001525878906,63.959999084472656,63.959999084472656,276292,0.0,0.0
2026-02-11 00:00:00-05:00,64.19999694824219,65.83000183105469,64.1500015258789,64.62999725341797,64.62999725341797,340194,0.0,0.0
2026-02-12 00:00:00-05:00,64.87000274658203,65.0999984741211,62.38999938964844,62.84000015258789,62.84000015258789,369303,0.0,0.0
2026-02-13 00:00:00-05:00,62.9900016784668,63.2599983215332,62.13999938964844,62.88999938964844,62.88999938964844,255793,0.0,0.0
2026-02-17 00:00:00-05:00,63.29999923706055,64.13999938964844,61.869998931884766,62.33000183105469,62.33000183105469,328727,0.0,0.0
2026-02-18 00:00:00-05:00,62.29999923706055,65.55999755859375,62.119998931884766,65.19000244140625,65.19000244140625,115379,0.0,0.0
2026-02-19 00:00:00-05:00,65.0999984741211,66.9000015258789,64.87999725341797,66.43000030517578,66.43000030517578,113408,0.0,0.0
2026-02-20 00:00:00-05:00,66.66999816894531,67.05000305175781,65.94000244140625,66.38999938964844,66.38999938964844,351351,0.0,0.0
2026-02-23 00:00:00-05:00,65.88999938964844,67.27999877929688,65.37999725341797,66.30999755859375,66.30999755859375,270365,0.0,0.0
2026-02-24 00:00:00-05:00,66.30999755859375,67.1500015258789,65.55000305175781,65.62999725341797,65.62999725341797,312124,0.0,0.0
2026-02-25 00:00:00-05:00,66.06999969482422,66.5999984741211,65.12000274658203,65.41999816894531,65.41999816894531,306780,0.0,0.0
2026-02-26 00:00:00-05:00,65.6500015258789,66.70999908447266,63.599998474121094,65.20999908447266,65.20999908447266,498542,0.0,0.0
2026-02-27 00:00:00-05:00,65.3499984741211,67.83000183105469,64.8499984741211,67.0199966430664,67.0199966430664,437053,0.0,0.0
2026-03-02 00:00:00-05:00,75.0,75.33000183105469,69.19999694824219,71.2300033569336,71.2300033569336,881329,0.0,0.0
2026-03-03 00:00:00-05:00,71.2300033569336,77.9800033569336,70.41000366210938,74.55999755859375,74.55999755859375,1009753,0.0,0.0
2026-03-04 00:00:00-05:00,74.73999786376953,77.2300033569336,73.27999877929688,74.66000366210938,74.66000366210938,617822,0.0,0.0
2026-03-05 00:00:00-05:00,76.1500015258789,82.16000366210938,74.97000122070312,81.01000213623047,81.01000213623047,707030,0.0,0.0
2026-03-06 00:00:00-05:00,79.08000183105469,92.61000061035156,78.23999786376953,90.9000015258789,90.9000015258789,996251,0.0,0.0
2026-03-09 00:00:00-04:00,98.0,119.4800033569336,81.19000244140625,94.7699966430664,94.7699966430664,1107193,0.0,0.0
2026-03-10 00:00:00-04:00,85.75,91.4800033569336,76.7300033569336,83.44999694824219,83.44999694824219,801564,0.0,0.0
2026-03-11 00:00:00-04:00,86.88999938964844,88.98999786376953,81.79000091552734,87.25,87.25,538020,0.0,0.0
2026-03-12 00:00:00-04:00,89.31999969482422,97.19000244140625,88.61000061035156,95.7300033569336,95.7300033569336,548999,0.0,0.0
2026-03-13 00:00:00-04:00,96.73999786376953,99.31999969482422,92.04000091552734,98.70999908447266,98.70999908447266,436700,0.0,0.0
2026-03-16 00:00:00-04:00,100.93000030517578,102.44000244140625,92.93000030517578,93.5,93.5,455454,0.0,0.0
2026-03-17 00:00:00-04:00,94.41000366210938,98.41999816894531,93.83000183105469,96.20999908447266,96.20999908447266,308425,0.0,0.0
2026-03-18 00:00:00-04:00,96.0,100.55000305175781,91.95999908447266,96.31999969482422,96.31999969482422,157222,0.0,0.0
2026-03-19 00:00:00-04:00,99.12999725341797,101.4800033569336,92.80000305175781,96.13999938964844,96.13999938964844,118719,0.0,0.0
2026-03-20 00:00:00-04:00,95.0,99.66999816894531,93.41999816894531,98.31999969482422,98.31999969482422,461845,0.0,0.0
2026-03-23 00:00:00-04:00,100.51000213623047,101.66999816894531,84.37000274658203,88.12999725341797,88.12999725341797,666790,0.0,0.0
2026-03-24 00:00:00-04:00,88.77999877929688,93.36000061035156,86.33999633789062,92.3499984741211,92.3499984741211,420067,0.0,0.0
2026-03-25 00:00:00-04:00,88.48999786376953,91.7300033569336,86.45999908447266,90.31999969482422,90.31999969482422,405170,0.0,0.0
2026-03-26 00:00:00-04:00,91.37999725341797,95.44000244140625,89.51000213623047,94.4800033569336,94.4800033569336,350768,0.0,0.0
2026-03-27 00:00:00-04:00,93.30999755859375,101.23999786376953,92.08000183105469,99.63999938964844,99.63999938964844,374920,0.0,0.0
2026-03-30 00:00:00-04:00,102.5999984741211,105.36000061035156,99.43000030517578,102.87999725341797,102.87999725341797,374075,0.0,0.0
2026-03-31 00:00:00-04:00,105.06999969482422,106.86000061035156,99.62000274658203,101.37999725341797,101.37999725341797,495395,0.0,0.0
2026-04-01 00:00:00-04:00,101.72000122070312,103.30999755859375,96.5,100.12000274658203,100.12000274658203,434561,0.0,0.0
2026-04-02 00:00:00-04:00,98.91999816894531,113.97000122070312,97.5,111.54000091552734,111.54000091552734,0,0.0,0.0
2026-04-06 00:00:00-04:00,112.95999908447266,115.4800033569336,108.88999938964844,112.41000366210938,112.41000366210938,271742,0.0,0.0
2026-04-07 00:00:00-04:00,112.62000274658203,117.62999725341797,109.19999694824219,112.94999694824219,112.94999694824219,429331,0.0,0.0
2026-04-08 00:00:00-04:00,108.73999786376953,109.19000244140625,91.05000305175781,94.41000366210938,94.41000366210938,599576,0.0,0.0
2026-04-09 00:00:00-04:00,96.77999877929688,102.69999694824219,95.25,97.87000274658203,97.87000274658203,427201,0.0,0.0
2026-04-10 00:00:00-04:00,98.2300033569336,100.41999816894531,95.51000213623047,96.56999969482422,96.56999969482422,314855,0.0,0.0
2026-04-13 00:00:00-04:00,102.0,105.62999725341797,97.02999877929688,99.08000183105469,99.08000183105469,344337,0.0,0.0
2026-04-14 00:00:00-04:00,97.98999786376953,98.0,91.05999755859375,91.27999877929688,91.27999877929688,315821,0.0,0.0
2026-04-15 00:00:00-04:00,92.0199966430664,93.30000305175781,86.95999908447266,91.29000091552734,91.29000091552734,240397,0.0,0.0
2026-04-16 00:00:00-04:00,91.47000122070312,95.44000244140625,90.5199966430664,94.69000244140625,94.69000244140625,194354,0.0,0.0
2026-04-17 00:00:00-04:00,93.18000030517578,94.04000091552734,80.55999755859375,83.8499984741211,83.8499984741211,116624,0.0,0.0
2026-04-20 00:00:00-04:00,89.0,91.19999694824219,87.0199966430664,89.61000061035156,89.61000061035156,115578,0.0,0.0
2026-04-21 00:00:00-04:00,87.88999938964844,94.44999694824219,87.76000213623047,92.12999725341797,92.12999725341797,383596,0.0,0.0
2026-04-22 00:00:00-04:00,90.0,93.7300033569336,87.63999938964844,92.95999908447266,92.95999908447266,299675,0.0,0.0
2026-04-23 00:00:00-04:00,92.9000015258789,98.38999938964844,92.30000305175781,95.8499984741211,95.8499984741211,365210,0.0,0.0
2026-04-24 00:00:00-04:00,96.62000274658203,97.8499984741211,92.68000030517578,94.4000015258789,94.4000015258789,307136,0.0,0.0