Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
2007-05-03 00:00:00-04:00,21.75,21.950000762939453,20.549999237060547,20.719999313354492,17.8560848236084,8052800,0.0,0.0
2007-05-04 00:00:00-04:00,21.25,21.350000381469727,20.700000762939453,20.979999542236328,18.08013916015625,5437300,0.0,0.0
2007-05-07 00:00:00-04:00,21.200000762939453,21.290000915527344,20.200000762939453,20.360000610351562,17.54583740234375,2646300,0.0,0.0
2007-05-08 00:00:00-04:00,20.0,20.0,19.299999237060547,19.6299991607666,16.9167423248291,4166100,0.0,0.0
2007-05-09 00:00:00-04:00,19.75,20.200000762939453,19.6299991607666,19.790000915527344,17.05462646484375,7541100,0.0,0.0
2007-05-10 00:00:00-04:00,19.790000915527344,19.989999771118164,19.549999237060547,19.700000762939453,16.977062225341797,3170600,0.0,0.0
2007-05-11 00:00:00-04:00,19.709999084472656,19.799999237060547,19.110000610351562,19.299999237060547,16.63235092163086,3539400,0.0,0.0
2007-05-14 00:00:00-04:00,19.149999618530273,19.389999389648438,18.75,18.889999389648438,16.279027938842773,1924800,0.0,0.0
2007-05-15 00:00:00-04:00,18.649999618530273,18.850000381469727,18.149999618530273,18.200000762939453,15.68439769744873,3438700,0.0,0.0
2007-05-16 00:00:00-04:00,18.059999465942383,18.479999542236328,18.020000457763672,18.34000015258789,15.805044174194336,2607600,0.0,0.0
2007-05-17 00:00:00-04:00,18.799999237060547,19.75,18.670000076293945,19.020000457763672,16.39105224609375,8979000,0.0,0.0
2007-05-18 00:00:00-04:00,19.469999313354492,19.489999771118164,18.540000915527344,19.309999465942383,16.640972137451172,6562200,0.0,0.0
2007-05-21 00:00:00-04:00,19.200000762939453,19.34000015258789,19.0,19.0,16.373821258544922,2077700,0.0,0.0
2007-05-22 00:00:00-04:00,19.100000381469727,19.530000686645508,19.0,19.479999542236328,16.7874755859375,4014700,0.0,0.0
2007-05-23 00:00:00-04:00,19.5,19.700000762939453,19.100000381469727,19.209999084472656,16.554794311523438,2387100,0.0,0.0
2007-05-24 00:00:00-04:00,19.209999084472656,19.329999923706055,18.850000381469727,19.020000457763672,16.39105224609375,2362000,0.0,0.0
2007-05-25 00:00:00-04:00,19.020000457763672,19.049999237060547,18.690000534057617,18.760000228881836,16.1669921875,895000,0.0,0.0
2007-05-29 00:00:00-04:00,18.90999984741211,19.200000762939453,18.850000381469727,19.09000015258789,16.451379776000977,2918800,0.0,0.0
2007-05-30 00:00:00-04:00,19.049999237060547,19.149999618530273,18.809999465942383,18.979999542236328,16.356584548950195,2829300,0.0,0.0
2007-05-31 00:00:00-04:00,19.149999618530273,19.280000686645508,19.030000686645508,19.049999237060547,16.41691017150879,3435200,0.0,0.0
2007-06-01 00:00:00-04:00,19.100000381469727,19.799999237060547,19.049999237060547,19.549999237060547,16.847797393798828,2299400,0.0,0.0
2007-06-04 00:00:00-04:00,18.700000762939453,19.049999237060547,18.690000534057617,18.84000015258789,16.235933303833008,5692700,0.0,0.0
2007-06-05 00:00:00-04:00,18.850000381469727,19.040000915527344,18.729999542236328,18.950000762939453,16.330732345581055,4510000,0.0,0.0
2007-06-06 00:00:00-04:00,18.700000762939453,18.93000030517578,18.649999618530273,18.93000030517578,16.31349754333496,2595300,0.0,0.0
2007-06-07 00:00:00-04:00,18.770000457763672,18.850000381469727,18.149999618530273,18.479999542236328,15.925692558288574,3062100,0.0,0.0
2007-06-08 00:00:00-04:00,18.200000762939453,18.829999923706055,18.200000762939453,18.829999923706055,16.22732162475586,2124100,0.0,0.0
2007-06-11 00:00:00-04:00,18.549999237060547,18.81999969482422,18.219999313354492,18.3799991607666,15.839515686035156,1870000,0.0,0.0
2007-06-12 00:00:00-04:00,18.149999618530273,18.709999084472656,18.020000457763672,18.399999618530273,15.856751441955566,8636200,0.0,0.0
2007-06-13 00:00:00-04:00,18.479999542236328,18.700000762939453,18.360000610351562,18.639999389648438,16.06358528137207,3110200,0.0,0.0
2007-06-14 00:00:00-04:00,18.5,19.010000228881836,18.43000030517578,18.899999618530273,16.287641525268555,8069700,0.0,0.0
2007-06-15 00:00:00-04:00,18.889999389648438,19.139999389648438,18.450000762939453,18.8799991607666,16.270404815673828,3418900,0.0,0.0
2007-06-18 00:00:00-04:00,18.649999618530273,18.899999618530273,18.5,18.540000915527344,15.977399826049805,1339900,0.0,0.0
2007-06-19 00:00:00-04:00,18.59000015258789,19.079999923706055,18.549999237060547,18.8700008392334,16.261789321899414,3113000,0.0,0.0
2007-06-20 00:00:00-04:00,19.0,19.489999771118164,18.81999969482422,19.360000610351562,16.68406105041504,4031500,0.0,0.0
2007-06-21 00:00:00-04:00,19.200000762939453,19.600000381469727,19.020000457763672,19.510000228881836,16.813329696655273,3985700,0.0,0.0
2007-06-22 00:00:00-04:00,19.5,19.850000381469727,19.3700008392334,19.75,17.020156860351562,11822000,0.0,0.0
2007-06-25 00:00:00-04:00,19.690000534057617,19.739999771118164,19.110000610351562,19.43000030517578,16.744382858276367,1974400,0.0,0.0
2007-06-26 00:00:00-04:00,19.5,19.65999984741211,19.270000457763672,19.489999771118164,16.796083450317383,2237000,0.0,0.0
2007-06-27 00:00:00-04:00,19.399999618530273,19.59000015258789,19.1299991607666,19.420000076293945,16.735774993896484,2216000,0.0,0.0
2007-06-28 00:00:00-04:00,19.75,19.889999389648438,19.6200008392334,19.670000076293945,16.951215744018555,2547200,0.0,0.0
2007-06-29 00:00:00-04:00,19.549999237060547,19.829999923706055,19.510000228881836,19.700000762939453,16.977062225341797,2022200,0.0,0.0
2007-07-02 00:00:00-04:00,19.56999969482422,19.760000228881836,19.530000686645508,19.579999923706055,16.8736515045166,1831600,0.0,0.0
2007-07-03 00:00:00-04:00,19.709999084472656,20.260000228881836,19.709999084472656,20.25,17.451045989990234,2960900,0.0,0.0
2007-07-05 00:00:00-04:00,20.010000228881836,20.729999542236328,19.920000076293945,20.520000457763672,17.68372344970703,2640100,0.0,0.0
2007-07-06 00:00:00-04:00,20.549999237060547,20.899999618530273,20.3799991607666,20.829999923706055,17.950876235961914,1966900,0.0,0.0
2007-07-09 00:00:00-04:00,20.940000534057617,21.389999389648438,20.860000610351562,21.329999923706055,18.38176155090332,2872800,0.0,0.0
2007-07-10 00:00:00-04:00,21.18000030517578,21.25,20.530000686645508,20.649999618530273,17.795751571655273,2367100,0.0,0.0
2007-07-11 00:00:00-04:00,20.18000030517578,20.59000015258789,20.0,20.1200008392334,17.33901596069336,2387700,0.0,0.0
2007-07-12 00:00:00-04:00,20.43000030517578,20.6299991607666,20.110000610351562,20.43000030517578,17.60616683959961,3455400,0.0,0.0
2007-07-13 00:00:00-04:00,20.350000381469727,20.540000915527344,20.079999923706055,20.5,17.66649055480957,1751700,0.0,0.0
2007-07-16 00:00:00-04:00,20.450000762939453,21.0,20.309999465942383,20.940000534057617,18.045673370361328,2891700,0.0,0.0
2007-07-17 00:00:00-04:00,21.0,21.25,20.780000686645508,21.190000534057617,18.26112174987793,4383100,0.0,0.0
2007-07-18 00:00:00-04:00,21.790000915527344,21.799999237060547,21.149999618530273,21.3700008392334,18.41623306274414,9011300,0.0,0.0
2007-07-19 00:00:00-04:00,21.479999542236328,21.799999237060547,21.399999618530273,21.510000228881836,18.536888122558594,8636500,0.0,0.0
2007-07-20 00:00:00-04:00,21.40999984741211,21.579999923706055,21.0,21.399999618530273,18.44209098815918,4248400,0.0,0.0
2007-07-23 00:00:00-04:00,21.399999618530273,21.5,21.010000228881836,21.110000610351562,18.192171096801758,4399000,0.0,0.0
2007-07-24 00:00:00-04:00,21.149999618530273,21.600000381469727,20.729999542236328,21.329999923706055,18.38176155090332,6101200,0.0,0.0
2007-07-25 00:00:00-04:00,21.299999237060547,21.309999465942383,20.450000762939453,20.780000686645508,17.907787322998047,2779100,0.0,0.0
2007-07-26 00:00:00-04:00,20.559999465942383,20.559999465942383,18.8700008392334,19.360000610351562,16.68406105041504,9754300,0.0,0.0
2007-07-27 00:00:00-04:00,19.709999084472656,19.719999313354492,18.3700008392334,18.59000015258789,16.020484924316406,4562800,0.0,0.0
2007-07-30 00:00:00-04:00,18.5,18.59000015258789,17.31999969482422,18.049999237060547,15.55512809753418,8926900,0.0,0.0
2007-07-31 00:00:00-04:00,18.280000686645508,18.540000915527344,17.719999313354492,17.81999969482422,15.356918334960938,3582900,0.0,0.0
2007-08-01 00:00:00-04:00,18.0,18.649999618530273,17.18000030517578,18.350000381469727,15.81365966796875,7082200,0.0,0.0
2007-08-02 00:00:00-04:00,18.670000076293945,19.5,18.260000228881836,18.8799991607666,16.270404815673828,7427800,0.0,0.0
2007-08-03 00:00:00-04:00,18.8799991607666,19.170000076293945,18.190000534057617,18.700000762939453,16.11528778076172,3412800,0.0,0.0
2007-08-06 00:00:00-04:00,18.940000534057617,19.0,17.709999084472656,18.020000457763672,15.529272079467773,5659800,0.0,0.0
2007-08-07 00:00:00-04:00,17.850000381469727,18.770000457763672,17.850000381469727,18.450000762939453,15.899837493896484,2725000,0.0,0.0
2007-08-08 00:00:00-04:00,18.3799991607666,18.850000381469727,18.049999237060547,18.489999771118164,15.934310913085938,2724100,0.0,0.0
2007-08-09 00:00:00-04:00,18.040000915527344,18.1299991607666,17.649999618530273,17.8700008392334,15.400007247924805,3314300,0.0,0.0
2007-08-10 00:00:00-04:00,17.5,17.610000610351562,16.950000762939453,17.559999465942383,15.132855415344238,3903000,0.0,0.0
2007-08-13 00:00:00-04:00,17.649999618530273,18.049999237060547,17.18000030517578,17.290000915527344,14.90018081665039,2050800,0.0,0.0
2007-08-14 00:00:00-04:00,17.290000915527344,17.579999923706055,15.960000038146973,16.969999313354492,14.624405860900879,5720100,0.0,0.0
2007-08-15 00:00:00-04:00,16.850000381469727,16.950000762939453,15.020000457763672,15.75,13.573031425476074,3556000,0.0,0.0
2007-08-16 00:00:00-04:00,15.25,16.200000762939453,14.9399995803833,15.920000076293945,13.719536781311035,6312100,0.0,0.0
2007-08-17 00:00:00-04:00,16.549999237060547,16.600000381469727,15.020000457763672,16.0,13.788479804992676,4152000,0.0,0.0
2007-08-20 00:00:00-04:00,16.100000381469727,16.649999618530273,15.859999656677246,16.079999923706055,13.85742473602295,1933600,0.0,0.0
2007-08-21 00:00:00-04:00,16.010000228881836,17.829999923706055,15.949999809265137,17.709999084472656,15.262125015258789,5527200,0.0,0.0
2007-08-22 00:00:00-04:00,18.149999618530273,18.649999618530273,17.639999389648438,18.100000381469727,15.598211288452148,4715900,0.0,0.0
2007-08-23 00:00:00-04:00,18.0,18.149999618530273,17.549999237060547,18.0,15.512040138244629,2271300,0.0,0.0
2007-08-24 00:00:00-04:00,17.790000915527344,18.280000686645508,17.6200008392334,18.239999771118164,15.718860626220703,983600,0.0,0.0
2007-08-27 00:00:00-04:00,17.610000610351562,18.229999542236328,17.5,17.700000762939453,15.253501892089844,1321100,0.0,0.0
2007-08-28 00:00:00-04:00,17.549999237060547,17.68000030517578,17.229999542236328,17.350000381469727,14.951884269714355,1240500,0.0,0.0
2007-08-29 00:00:00-04:00,17.459999084472656,17.639999389648438,17.309999465942383,17.360000610351562,14.960498809814453,1092700,0.0,0.0
2007-08-30 00:00:00-04:00,17.049999237060547,17.299999237060547,16.81999969482422,16.979999542236328,14.63302230834961,1210500,0.0,0.0
2007-08-31 00:00:00-04:00,17.049999237060547,17.270000457763672,16.81999969482422,16.8799991607666,14.546844482421875,1239900,0.0,0.0
2007-09-04 00:00:00-04:00,17.040000915527344,17.68000030517578,16.969999313354492,17.530000686645508,15.107001304626465,1992800,0.0,0.0
2007-09-05 00:00:00-04:00,17.5,17.979999542236328,17.5,17.6200008392334,15.184562683105469,1847900,0.0,0.0
2007-09-06 00:00:00-04:00,17.75,18.299999237060547,17.260000228881836,18.06999969482422,15.572365760803223,2205500,0.0,0.0
2007-09-07 00:00:00-04:00,17.579999923706055,17.739999771118164,17.389999389648438,17.6200008392334,15.184562683105469,1533800,0.0,0.0
2007-09-10 00:00:00-04:00,17.729999542236328,17.989999771118164,17.260000228881836,17.440000534057617,15.029439926147461,2483400,0.0,0.0
2007-09-11 00:00:00-04:00,17.399999618530273,17.899999618530273,17.309999465942383,17.690000534057617,15.244887351989746,2066700,0.0,0.0
2007-09-12 00:00:00-04:00,17.649999618530273,17.649999618530273,17.059999465942383,17.149999618530273,14.779523849487305,2217800,0.0,0.0
2007-09-13 00:00:00-04:00,17.309999465942383,17.6200008392334,17.15999984741211,17.59000015258789,15.158710479736328,1365600,0.0,0.0
2007-09-14 00:00:00-04:00,17.34000015258789,17.700000762939453,17.270000457763672,17.649999618530273,15.21041202545166,873900,0.0,0.0
2007-09-17 00:00:00-04:00,17.56999969482422,17.670000076293945,17.110000610351562,17.149999618530273,14.779523849487305,939100,0.0,0.0
2007-09-18 00:00:00-04:00,17.350000381469727,17.559999465942383,16.8700008392334,17.450000762939453,15.03806209564209,1800800,0.0,0.0
2007-09-19 00:00:00-04:00,17.5,18.34000015258789,17.5,18.290000915527344,15.761956214904785,3484000,0.0,0.0
2007-09-20 00:00:00-04:00,18.170000076293945,18.18000030517578,17.639999389648438,17.719999313354492,15.270745277404785,1631700,0.0,0.0
2007-09-21 00:00:00-04:00,18.190000534057617,18.190000534057617,17.459999084472656,17.559999465942383,15.132855415344238,1767300,0.0,0.0
2007-09-24 00:00:00-04:00,17.520000457763672,17.56999969482422,16.010000228881836,16.030000686645508,13.814337730407715,5237600,0.0,0.0
2007-09-25 00:00:00-04:00,16.0,17.079999923706055,15.899999618530273,17.079999923706055,14.719202041625977,3470300,0.0,0.0
2007-09-26 00:00:00-04:00,17.149999618530273,17.950000762939453,16.950000762939453,17.8700008392334,15.400007247924805,4915600,0.0,0.0
2007-09-27 00:00:00-04:00,17.93000030517578,18.040000915527344,17.56999969482422,17.81999969482422,15.356918334960938,1443000,0.0,0.0
2007-09-28 00:00:00-04:00,17.600000381469727,17.959999084472656,17.270000457763672,17.950000762939453,15.46894645690918,1505000,0.0,0.0
2007-10-01 00:00:00-04:00,18.0,18.329999923706055,17.809999465942383,18.219999313354492,15.701624870300293,2277700,0.0,0.0
2007-10-02 00:00:00-04:00,18.399999618530273,19.0,18.3700008392334,18.979999542236328,16.356584548950195,2982300,0.0,0.0
2007-10-03 00:00:00-04:00,19.030000686645508,19.290000915527344,18.510000228881836,19.280000686645508,16.615116119384766,3078200,0.0,0.0
2007-10-04 00:00:00-04:00,19.1200008392334,19.549999237060547,18.399999618530273,18.610000610351562,16.0377254486084,4998500,0.0,0.0
2007-10-05 00:00:00-04:00,18.6299991607666,19.700000762939453,18.6299991607666,19.190000534057617,16.537555694580078,3334700,0.0,0.0
2007-10-08 00:00:00-04:00,19.1200008392334,19.65999984741211,19.110000610351562,19.479999542236328,16.7874755859375,1546800,0.0,0.0
2007-10-09 00:00:00-04:00,19.420000076293945,19.780000686645508,19.209999084472656,19.59000015258789,16.88227081298828,1839200,0.0,0.0
2007-10-10 00:00:00-04:00,19.25,19.690000534057617,19.219999313354492,19.6299991607666,16.9167423248291,2415800,0.0,0.0
2007-10-11 00:00:00-04:00,19.639999389648438,19.68000030517578,19.239999771118164,19.389999389648438,16.70990562438965,2948600,0.0,0.0
2007-10-12 00:00:00-04:00,19.25,19.979999542236328,19.079999923706055,19.959999084472656,17.20112419128418,2331600,0.0,0.0
2007-10-15 00:00:00-04:00,19.780000686645508,20.0,19.170000076293945,20.0,17.235599517822266,3955300,0.0,0.0
2007-10-16 00:00:00-04:00,20.25,20.5,19.299999237060547,20.079999923706055,17.304536819458008,7945800,0.0,0.0
2007-10-17 00:00:00-04:00,20.360000610351562,20.559999465942383,20.030000686645508,20.399999618530273,17.58030891418457,5631600,0.0,0.0
2007-10-18 00:00:00-04:00,20.350000381469727,20.399999618530273,19.790000915527344,19.959999084472656,17.20112419128418,2480600,0.0,0.0
2007-10-19 00:00:00-04:00,20.040000915527344,20.040000915527344,19.489999771118164,19.5,16.804710388183594,2029600,0.0,0.0
2007-10-22 00:00:00-04:00,19.209999084472656,20.25,19.200000762939453,20.0,17.235599517822266,3344200,0.0,0.0
2007-10-23 00:00:00-04:00,20.18000030517578,21.0,20.100000381469727,20.81999969482422,17.94225311279297,5704400,0.0,0.0
2007-10-24 00:00:00-04:00,20.729999542236328,21.049999237060547,20.469999313354492,20.579999923706055,17.735435485839844,3971300,0.0,0.0
2007-10-25 00:00:00-04:00,20.399999618530273,20.75,19.850000381469727,20.059999465942383,17.287302017211914,2479300,0.0,0.0
2007-10-26 00:00:00-04:00,20.25,20.290000915527344,19.40999984741211,19.739999771118164,17.01153564453125,2171200,0.0,0.0
2007-10-29 00:00:00-04:00,19.59000015258789,20.360000610351562,19.5,19.850000381469727,17.10633087158203,1893500,0.0,0.0
2007-10-30 00:00:00-04:00,19.90999984741211,20.940000534057617,19.899999618530273,20.68000030517578,17.821613311767578,3845600,0.0,0.0
2007-10-31 00:00:00-04:00,20.020000457763672,20.850000381469727,19.940000534057617,20.799999237060547,17.925016403198242,4577700,0.0,0.0
2007-11-01 00:00:00-04:00,20.450000762939453,20.860000610351562,20.149999618530273,20.200000762939453,17.407955169677734,2519000,0.0,0.0
2007-11-02 00:00:00-04:00,20.219999313354492,20.290000915527344,19.68000030517578,19.93000030517578,17.175275802612305,1623200,0.0,0.0
2007-11-05 00:00:00-05:00,19.799999237060547,20.09000015258789,19.270000457763672,19.510000228881836,16.813329696655273,1633800,0.0,0.0
2007-11-06 00:00:00-05:00,19.5,19.850000381469727,18.1200008392334,18.510000228881836,15.95154857635498,3132100,0.0,0.0
2007-11-07 00:00:00-05:00,18.469999313354492,18.489999771118164,16.959999084472656,17.450000762939453,15.03806209564209,6915500,0.0,0.0
2007-11-08 00:00:00-05:00,17.450000762939453,17.530000686645508,16.200000762939453,17.0,14.650262832641602,7390600,0.0,0.0
2007-11-09 00:00:00-05:00,16.5,17.139999389648438,16.399999618530273,16.5,14.21937084197998,3750000,0.0,0.0
2007-11-12 00:00:00-05:00,16.8799991607666,17.959999084472656,16.770000457763672,17.8799991607666,15.408620834350586,4727700,0.0,0.0
2007-11-13 00:00:00-05:00,18.329999923706055,19.1200008392334,18.079999923706055,18.75,16.15837860107422,3435700,0.0,0.0
2007-11-14 00:00:00-05:00,18.700000762939453,21.100000381469727,17.8700008392334,19.520000457763672,16.82194709777832,17352700,0.0,0.0
2007-11-15 00:00:00-05:00,19.520000457763672,20.459999084472656,19.15999984741211,19.84000015258789,17.09771728515625,8292100,0.0,0.0
2007-11-16 00:00:00-05:00,19.90999984741211,20.489999771118164,19.260000228881836,19.969999313354492,17.209745407104492,6111800,0.0,0.0
2007-11-19 00:00:00-05:00,19.5,19.75,18.889999389648438,19.010000228881836,16.382436752319336,3604800,0.0,0.0
2007-11-20 00:00:00-05:00,18.729999542236328,18.850000381469727,17.030000686645508,17.450000762939453,15.03806209564209,5969900,0.0,0.0
2007-11-21 00:00:00-05:00,17.100000381469727,18.100000381469727,16.270000457763672,17.90999984741211,15.434480667114258,4742900,0.0,0.0
2007-11-23 00:00:00-05:00,18.25,18.559999465942383,18.040000915527344,18.149999618530273,15.641310691833496,1118600,0.0,0.0
2007-11-26 00:00:00-05:00,18.350000381469727,18.479999542236328,17.270000457763672,17.479999542236328,15.063910484313965,2520600,0.0,0.0
2007-11-27 00:00:00-05:00,18.200000762939453,18.389999389648438,17.25,17.559999465942383,15.132855415344238,2609200,0.0,0.0
2007-11-28 00:00:00-05:00,17.670000076293945,19.020000457763672,17.450000762939453,18.770000457763672,16.175607681274414,5421900,0.0,0.0
2007-11-29 00:00:00-05:00,18.690000534057617,19.170000076293945,18.1200008392334,18.6299991607666,16.054964065551758,3546800,0.0,0.0
2007-11-30 00:00:00-05:00,19.18000030517578,19.8700008392334,19.079999923706055,19.760000228881836,17.02877426147461,6946400,0.0,0.0
2007-12-03 00:00:00-05:00,19.75,20.0,18.940000534057617,19.579999923706055,16.8736515045166,2688900,0.0,0.0
2007-12-04 00:00:00-05:00,18.649999618530273,18.979999542236328,17.860000610351562,18.610000610351562,16.0377254486084,6339900,0.0,0.0
2007-12-05 00:00:00-05:00,18.649999618530273,18.770000457763672,18.219999313354492,18.299999237060547,15.770578384399414,2176400,0.0,0.0
2007-12-06 00:00:00-05:00,18.31999969482422,18.780000686645508,18.200000762939453,18.3799991607666,15.839515686035156,2877000,0.0,0.0
2007-12-07 00:00:00-05:00,18.5,19.450000762939453,18.5,18.700000762939453,16.11528778076172,4594500,0.0,0.0
2007-12-10 00:00:00-05:00,18.860000610351562,18.860000610351562,18.100000381469727,18.239999771118164,15.718860626220703,2739700,0.0,0.0
2007-12-11 00:00:00-05:00,18.34000015258789,18.34000015258789,16.959999084472656,17.030000686645508,14.676112174987793,3213700,0.0,0.0
2007-12-12 00:00:00-05:00,17.200000762939453,17.209999084472656,14.829999923706055,15.739999771118164,13.564417839050293,7499400,0.0,0.0
2007-12-13 00:00:00-05:00,15.550000190734863,16.450000762939453,14.9399995803833,15.350000381469727,13.228325843811035,6570400,0.0,0.0
2007-12-14 00:00:00-05:00,15.5600004196167,15.829999923706055,14.449999809265137,15.600000381469727,13.443769454956055,4805000,0.0,0.0
2007-12-17 00:00:00-05:00,15.609999656677246,15.630000114440918,14.5,14.529999732971191,12.521661758422852,4956000,0.0,0.0
2007-12-18 00:00:00-05:00,14.699999809265137,14.729999542236328,14.109999656677246,14.170000076293945,12.211421966552734,5104100,0.0,0.0
2007-12-19 00:00:00-05:00,14.279999732971191,14.880000114440918,14.039999961853027,14.739999771118164,12.702640533447266,2949400,0.0,0.0
2007-12-20 00:00:00-05:00,14.75,14.920000076293945,14.069999694824219,14.380000114440918,12.3923978805542,3701100,0.0,0.0
2007-12-21 00:00:00-05:00,14.369999885559082,15.180000305175781,14.119999885559082,15.079999923706055,12.995644569396973,3425500,0.0,0.0
2007-12-24 00:00:00-05:00,15.100000381469727,15.449999809265137,14.6899995803833,15.109999656677246,13.021492958068848,1342700,0.0,0.0
2007-12-26 00:00:00-05:00,15.010000228881836,15.010000228881836,14.470000267028809,14.779999732971191,12.737109184265137,1801100,0.0,0.0
2007-12-27 00:00:00-05:00,14.729999542236328,14.729999542236328,14.199999809265137,14.420000076293945,12.42686653137207,3084600,0.0,0.0
2007-12-28 00:00:00-05:00,14.460000038146973,14.850000381469727,14.279999732971191,14.600000381469727,12.581985473632812,2671400,0.0,0.0
2007-12-31 00:00:00-05:00,14.640000343322754,15.25,14.5,14.890000343322754,12.831904411315918,2783600,0.0,0.0
2008-01-02 00:00:00-05:00,14.729999542236328,14.789999961853027,13.579999923706055,13.789999961853027,11.883946418762207,6351800,0.0,0.0
2008-01-03 00:00:00-05:00,13.6899995803833,13.970000267028809,13.5,13.649999618530273,11.76329517364502,7725900,0.0,0.0
2008-01-04 00:00:00-05:00,13.390000343322754,13.619999885559082,12.65999984741211,13.369999885559082,11.521998405456543,7777400,0.0,0.0
2008-01-07 00:00:00-05:00,13.430000305175781,13.739999771118164,12.8100004196167,13.390000343322754,11.53923511505127,4133200,0.0,0.0
2008-01-08 00:00:00-05:00,13.300000190734863,13.550000190734863,11.5,11.770000457763672,10.143149375915527,9311200,0.0,0.0
2008-01-09 00:00:00-05:00,12.600000381469727,13.850000381469727,11.760000228881836,13.520000457763672,11.651266098022461,8358000,0.0,0.0
2008-01-10 00:00:00-05:00,14.0600004196167,16.93000030517578,13.800000190734863,15.979999542236328,13.77124309539795,17947800,0.0,0.0
2008-01-11 00:00:00-05:00,16.200000762939453,16.5,14.770000457763672,15.479999542236328,13.34035587310791,7343700,0.0,0.0
2008-01-14 00:00:00-05:00,15.699999809265137,15.850000381469727,14.949999809265137,15.300000190734863,13.185234069824219,3313800,0.0,0.0
2008-01-15 00:00:00-05:00,15.350000381469727,16.440000534057617,15.300000190734863,15.979999542236328,13.77124309539795,6826300,0.0,0.0
2008-01-16 00:00:00-05:00,16.0,16.219999313354492,14.829999923706055,16.0,13.788479804992676,6175000,0.0,0.0
2008-01-17 00:00:00-05:00,16.100000381469727,16.469999313354492,14.680000305175781,15.1899995803833,13.090436935424805,4649600,0.0,0.0
2008-01-18 00:00:00-05:00,15.579999923706055,15.640000343322754,14.869999885559082,15.140000343322754,13.047350883483887,2418300,0.0,0.0
2008-01-22 00:00:00-05:00,13.699999809265137,15.390000343322754,13.699999809265137,14.850000381469727,12.797433853149414,4542900,0.0,0.0
2008-01-23 00:00:00-05:00,14.210000038146973,16.239999771118164,14.0,15.979999542236328,13.77124309539795,3333000,0.0,0.0
2008-01-24 00:00:00-05:00,15.979999542236328,16.209999084472656,15.600000381469727,15.989999771118164,13.77985954284668,3163200,0.0,0.0
2008-01-25 00:00:00-05:00,16.0,16.5,15.5600004196167,16.209999084472656,13.969451904296875,3093400,0.0,0.0
2008-01-28 00:00:00-05:00,16.209999084472656,16.690000534057617,15.90999984741211,16.15999984741211,13.926362991333008,3912900,0.0,0.0
2008-01-29 00:00:00-05:00,16.15999984741211,16.549999237060547,15.829999923706055,16.010000228881836,13.797097206115723,4795200,0.0,0.0
2008-01-30 00:00:00-05:00,15.949999809265137,16.65999984741211,15.920000076293945,16.149999618530273,13.917746543884277,4750800,0.0,0.0
2008-01-31 00:00:00-05:00,15.899999618530273,17.0,15.899999618530273,16.81999969482422,14.495140075683594,3900100,0.0,0.0
2008-02-01 00:00:00-05:00,16.799999237060547,18.639999389648438,16.440000534057617,18.530000686645508,15.96878433227539,6948200,0.0,0.0
2008-02-04 00:00:00-05:00,18.440000534057617,18.790000915527344,17.100000381469727,17.25,14.865706443786621,5381900,0.0,0.0
2008-02-05 00:00:00-05:00,16.899999618530273,17.770000457763672,16.81999969482422,17.030000686645508,14.676112174987793,3938800,0.0,0.0
2008-02-06 00:00:00-05:00,16.5,18.559999465942383,16.5,17.950000762939453,15.46894645690918,7828300,0.0,0.0
2008-02-07 00:00:00-05:00,18.739999771118164,18.989999771118164,17.940000534057617,18.489999771118164,15.934310913085938,5527600,0.0,0.0
2008-02-08 00:00:00-05:00,18.030000686645508,18.5,17.989999771118164,18.190000534057617,15.675776481628418,5579200,0.0,0.0
2008-02-11 00:00:00-05:00,18.59000015258789,18.59000015258789,17.700000762939453,18.0,15.512040138244629,2770500,0.0,0.0
2008-02-12 00:00:00-05:00,18.0,18.1299991607666,17.059999465942383,17.530000686645508,15.107001304626465,3576100,0.0,0.0
2008-02-13 00:00:00-05:00,17.420000076293945,17.940000534057617,17.350000381469727,17.709999084472656,15.262125015258789,5251800,0.0,0.0
2008-02-14 00:00:00-05:00,17.899999618530273,17.899999618530273,16.809999465942383,17.049999237060547,14.693346977233887,4152400,0.0,0.0
2008-02-15 00:00:00-05:00,17.059999465942383,17.559999465942383,17.030000686645508,17.31999969482422,14.92602825164795,3059700,0.0,0.0
2008-02-19 00:00:00-05:00,17.6299991607666,17.6299991607666,16.489999771118164,16.770000457763672,14.45205020904541,4181100,0.0,0.0
2008-02-20 00:00:00-05:00,16.75,17.0,16.079999923706055,16.809999465942383,14.48652172088623,3164400,0.0,0.0
2008-02-21 00:00:00-05:00,16.989999771118164,17.149999618530273,15.8100004196167,16.209999084472656,13.969451904296875,2810000,0.0,0.0
2008-02-22 00:00:00-05:00,16.360000610351562,16.520000457763672,15.619999885559082,16.3700008392334,14.107336044311523,3048700,0.0,0.0
2008-02-25 00:00:00-05:00,16.399999618530273,16.540000915527344,15.399999618530273,16.149999618530273,13.917746543884277,3352300,0.0,0.0
2008-02-26 00:00:00-05:00,15.949999809265137,16.209999084472656,15.5,15.90999984741211,13.710918426513672,2247100,0.0,0.0
2008-02-27 00:00:00-05:00,15.359999656677246,15.520000457763672,14.75,15.0,12.926698684692383,5586300,0.0,0.0
2008-02-28 00:00:00-05:00,15.140000343322754,15.229999542236328,13.90999984741211,14.09000015258789,12.142478942871094,3728200,0.0,0.0
2008-02-29 00:00:00-05:00,14.319999694824219,14.319999694824219,13.239999771118164,13.350000381469727,11.504761695861816,4857100,0.0,0.0
2008-03-03 00:00:00-05:00,13.270000457763672,13.350000381469727,12.5,12.979999542236328,11.185905456542969,4713200,0.0,0.0
2008-03-04 00:00:00-05:00,12.850000381469727,13.529999732971191,12.510000228881836,13.140000343322754,11.3237886428833,3849400,0.0,0.0
2008-03-05 00:00:00-05:00,13.1899995803833,14.600000381469727,12.869999885559082,14.329999923706055,12.349306106567383,7429900,0.0,0.0
2008-03-06 00:00:00-05:00,14.149999618530273,14.449999809265137,13.34000015258789,13.5,11.634031295776367,2223100,0.0,0.0
2008-03-07 00:00:00-05:00,13.130000114440918,13.75,12.710000038146973,12.890000343322754,11.108343124389648,3572300,0.0,0.0
2008-03-10 00:00:00-04:00,12.920000076293945,13.260000228881836,11.949999809265137,11.979999542236328,10.324122428894043,2178400,0.0,0.0
2008-03-11 00:00:00-04:00,12.15999984741211,12.640000343322754,11.640000343322754,12.109999656677246,10.436155319213867,3518000,0.0,0.0
2008-03-12 00:00:00-04:00,11.579999923706055,11.800000190734863,10.050000190734863,10.130000114440918,8.729828834533691,8642300,0.0,0.0
2008-03-13 00:00:00-04:00,9.819999694824219,10.720000267028809,9.5600004196167,10.520000457763672,9.065927505493164,6963100,0.0,0.0
2008-03-14 00:00:00-04:00,10.930000305175781,11.010000228881836,9.380000114440918,9.600000381469727,8.273088455200195,6092600,0.0,0.0
2008-03-17 00:00:00-04:00,9.40999984741211,9.420000076293945,8.609999656677246,9.229999542236328,7.9542317390441895,6345200,0.0,0.0
2008-03-18 00:00:00-04:00,9.010000228881836,10.850000381469727,8.899999618530273,10.09000015258789,8.69536018371582,7490500,0.0,0.0
2008-03-19 00:00:00-04:00,10.130000114440918,11.0600004196167,10.020000457763672,10.430000305175781,8.988365173339844,6991300,0.0,0.0
2008-03-20 00:00:00-04:00,10.670000076293945,10.670000076293945,9.920000076293945,10.0,8.617799758911133,8116500,0.0,0.0
2008-03-24 00:00:00-04:00,10.140000343322754,10.390000343322754,9.869999885559082,10.010000228881836,8.626416206359863,8519100,0.0,0.0
2008-03-25 00:00:00-04:00,10.109999656677246,10.289999961853027,9.899999618530273,9.970000267028809,8.591944694519043,4329900,0.0,0.0
2008-03-26 00:00:00-04:00,10.039999961853027,10.039999961853027,8.680000305175781,8.739999771118164,7.531955242156982,8665200,0.0,0.0
2008-03-27 00:00:00-04:00,8.84000015258789,8.84000015258789,8.34000015258789,8.350000381469727,7.195862770080566,10543800,0.0,0.0
2008-03-28 00:00:00-04:00,8.449999809265137,9.039999961853027,7.940000057220459,8.609999656677246,7.419923305511475,17147800,0.0,0.0
2008-03-31 00:00:00-04:00,8.670000076293945,8.789999961853027,8.149999618530273,8.600000381469727,7.411306381225586,17690900,0.0,0.0
2008-04-01 00:00:00-04:00,8.9399995803833,9.380000114440918,8.760000228881836,9.140000343322754,7.8766679763793945,9635000,0.0,0.0
2008-04-02 00:00:00-04:00,9.010000228881836,9.1899995803833,8.699999809265137,8.800000190734863,7.583662509918213,5335200,0.0,0.0
2008-04-03 00:00:00-04:00,8.770000457763672,8.949999809265137,8.520000457763672,8.8100004196167,7.592281341552734,3448100,0.0,0.0
2008-04-04 00:00:00-04:00,8.84000015258789,8.90999984741211,8.59000015258789,8.75,7.54057502746582,5451000,0.0,0.0
2008-04-07 00:00:00-04:00,9.100000381469727,9.399999618530273,8.789999961853027,9.289999961853027,8.005936622619629,5758800,0.0,0.0
2008-04-08 00:00:00-04:00,9.359999656677246,9.5,9.100000381469727,9.34000015258789,8.049025535583496,5180100,0.0,0.0
2008-04-09 00:00:00-04:00,9.380000114440918,9.579999923706055,8.430000305175781,8.90999984741211,7.678459167480469,8312300,0.0,0.0
2008-04-10 00:00:00-04:00,9.0600004196167,10.0,8.760000228881836,9.75,8.402355194091797,7788800,0.0,0.0
2008-04-11 00:00:00-04:00,10.279999732971191,10.550000190734863,9.899999618530273,10.010000228881836,8.626416206359863,10824400,0.0,0.0
2008-04-14 00:00:00-04:00,10.6899995803833,10.75,10.149999618530273,10.479999542236328,9.031453132629395,9120600,0.0,0.0
2008-04-15 00:00:00-04:00,10.75,10.890000343322754,8.84000015258789,9.15999984741211,7.893902778625488,32262700,0.0,0.0
2008-04-16 00:00:00-04:00,9.149999618530273,9.399999618530273,8.59000015258789,8.619999885559082,7.428544521331787,20470700,0.0,0.0
2008-04-17 00:00:00-04:00,8.640000343322754,8.779999732971191,8.399999618530273,8.550000190734863,7.368220329284668,6431600,0.0,0.0
2008-04-18 00:00:00-04:00,8.800000190734863,9.0600004196167,8.65999984741211,8.75,7.54057502746582,8146500,0.0,0.0
2008-04-21 00:00:00-04:00,8.609999656677246,8.729999542236328,8.119999885559082,8.199999809265137,7.066595554351807,6377300,0.0,0.0
2008-04-22 00:00:00-04:00,8.0,8.100000381469727,6.699999809265137,6.800000190734863,5.860104560852051,20105200,0.0,0.0
2008-04-23 00:00:00-04:00,6.929999828338623,7.190000057220459,6.5,6.559999942779541,5.653276443481445,21487200,0.0,0.0
2008-04-24 00:00:00-04:00,6.929999828338623,7.389999866485596,6.570000171661377,7.260000228881836,6.256523132324219,19369000,0.0,0.0
2008-04-25 00:00:00-04:00,7.110000133514404,7.300000190734863,6.710000038146973,7.010000228881836,6.041078567504883,11496500,0.0,0.0
2008-04-28 00:00:00-04:00,6.949999809265137,7.230000019073486,6.820000171661377,7.190000057220459,6.1961989402771,8425400,0.0,0.0
2008-04-29 00:00:00-04:00,7.349999904632568,8.239999771118164,7.349999904632568,8.239999771118164,7.1010661125183105,18722700,0.0,0.0
2008-04-30 00:00:00-04:00,8.220000267028809,8.670000076293945,8.039999961853027,8.510000228881836,7.333747386932373,15215200,0.0,0.0
2008-05-01 00:00:00-04:00,8.640000343322754,9.020000457763672,8.569999694824219,8.829999923706055,7.609518051147461,15114600,0.0,0.0
2008-05-02 00:00:00-04:00,8.90999984741211,8.9399995803833,8.149999618530273,8.5,7.325131416320801,8266300,0.0,0.0
2008-05-05 00:00:00-04:00,8.380000114440918,8.399999618530273,7.960000038146973,8.109999656677246,6.989035129547119,7458600,0.0,0.0
2008-05-06 00:00:00-04:00,7.920000076293945,7.949999809265137,7.650000095367432,7.869999885559082,6.7822089195251465,9182300,0.0,0.0
2008-05-07 00:00:00-04:00,7.900000095367432,8.100000381469727,7.53000020980835,7.670000076293945,6.609851837158203,7083500,0.0,0.0
2008-05-08 00:00:00-04:00,7.599999904632568,7.829999923706055,7.460000038146973,7.570000171661377,6.523675441741943,9057400,0.0,0.0
2008-05-09 00:00:00-04:00,7.309999942779541,7.929999828338623,7.269999980926514,7.650000095367432,6.592617034912109,11068700,0.0,0.0
2008-05-12 00:00:00-04:00,7.980000019073486,7.980000019073486,7.380000114440918,7.440000057220459,6.411643981933594,7737600,0.0,0.0
2008-05-13 00:00:00-04:00,7.590000152587891,7.619999885559082,7.25,7.389999866485596,6.368554592132568,7796800,0.0,0.0
2008-05-14 00:00:00-04:00,7.460000038146973,7.980000019073486,7.429999828338623,7.949999809265137,6.851151943206787,8243200,0.0,0.0
2008-05-15 00:00:00-04:00,7.849999904632568,8.180000305175781,7.599999904632568,7.849999904632568,6.764972686767578,7882100,0.0,0.0
2008-05-16 00:00:00-04:00,7.789999961853027,7.889999866485596,7.440000057220459,7.5,6.463349342346191,8203200,0.0,0.0
2008-05-19 00:00:00-04:00,7.480000019073486,7.550000190734863,7.070000171661377,7.150000095367432,6.1617255210876465,8380300,0.0,0.0
2008-05-20 00:00:00-04:00,7.099999904632568,7.099999904632568,6.679999828338623,6.900000095367432,5.946282386779785,7104600,0.0,0.0
2008-05-21 00:00:00-04:00,6.800000190734863,6.880000114440918,5.690000057220459,5.769999980926514,4.972471237182617,25114200,0.0,0.0
2008-05-22 00:00:00-04:00,6.010000228881836,6.170000076293945,5.739999771118164,5.769999980926514,4.972471237182617,13338600,0.0,0.0
2008-05-23 00:00:00-04:00,5.650000095367432,5.78000020980835,5.369999885559082,5.5,4.739790439605713,13950500,0.0,0.0
2008-05-27 00:00:00-04:00,5.710000038146973,6.0,5.53000020980835,5.920000076293945,5.101737976074219,12920100,0.0,0.0
2008-05-28 00:00:00-04:00,6.21999979019165,6.349999904632568,5.570000171661377,5.650000095367432,4.869058132171631,12853600,0.0,0.0
2008-05-29 00:00:00-04:00,5.78000020980835,6.159999847412109,5.53000020980835,6.139999866485596,5.291330337524414,9499100,0.0,0.0
2008-05-30 00:00:00-04:00,6.170000076293945,6.230000019073486,5.849999904632568,6.150000095367432,5.299947261810303,6889500,0.0,0.0
2008-06-02 00:00:00-04:00,6.25,6.25,5.75,5.849999904632568,5.041412830352783,9104100,0.0,0.0
2008-06-03 00:00:00-04:00,5.989999771118164,6.130000114440918,5.869999885559082,6.099999904632568,5.2568583488464355,8720600,0.0,0.0
2008-06-04 00:00:00-04:00,6.110000133514404,6.329999923706055,6.0,6.099999904632568,5.2568583488464355,14734700,0.0,0.0
2008-06-05 00:00:00-04:00,6.300000190734863,7.03000020980835,6.300000190734863,6.840000152587891,5.894576072692871,20509100,0.0,0.0
2008-06-06 00:00:00-04:00,6.380000114440918,6.670000076293945,6.139999866485596,6.300000190734863,5.429214954376221,16676600,0.0,0.0
2008-06-09 00:00:00-04:00,6.400000095367432,6.5,5.920000076293945,6.090000152587891,5.248240947723389,12055400,0.0,0.0
2008-06-10 00:00:00-04:00,5.929999828338623,6.239999771118164,5.829999923706055,5.929999828338623,5.110354900360107,10392200,0.0,0.0
2008-06-11 00:00:00-04:00,5.849999904632568,5.880000114440918,5.340000152587891,5.360000133514404,4.619141101837158,11500800,0.0,0.0
2008-06-12 00:00:00-04:00,5.579999923706055,5.710000038146973,4.800000190734863,5.139999866485596,4.429549694061279,19832000,0.0,0.0
2008-06-13 00:00:00-04:00,5.340000152587891,5.489999771118164,5.199999809265137,5.320000171661377,4.584669589996338,14150700,0.0,0.0
2008-06-16 00:00:00-04:00,5.190000057220459,5.659999847412109,5.059999942779541,5.559999942779541,4.7914934158325195,13063300,0.0,0.0
2008-06-17 00:00:00-04:00,5.75,5.820000171661377,5.539999961853027,5.730000019073486,4.9379987716674805,8018400,0.0,0.0
2008-06-18 00:00:00-04:00,5.5,5.650000095367432,5.210000038146973,5.449999809265137,4.696700096130371,9909200,0.0,0.0
2008-06-19 00:00:00-04:00,5.46999979019165,6.380000114440918,5.440000057220459,6.380000114440918,5.498157978057861,13864700,0.0,0.0
2008-06-20 00:00:00-04:00,5.929999828338623,6.079999923706055,5.510000228881836,5.679999828338623,4.894909858703613,13350900,0.0,0.0
2008-06-23 00:00:00-04:00,5.889999866485596,5.889999866485596,4.949999809265137,5.0,4.308899879455566,18983300,0.0,0.0
2008-06-24 00:00:00-04:00,5.099999904632568,5.5,4.840000152587891,5.260000228881836,4.532963752746582,16049300,0.0,0.0
2008-06-25 00:00:00-04:00,5.480000019073486,5.760000228881836,5.269999980926514,5.309999942779541,4.576053142547607,14928600,0.0,0.0
2008-06-26 00:00:00-04:00,5.050000190734863,5.460000038146973,5.050000190734863,5.460000038146973,4.705318927764893,22894600,0.0,0.0
2008-06-27 00:00:00-04:00,5.309999942779541,5.539999961853027,5.21999979019165,5.519999980926514,4.7570271492004395,14732700,0.0,0.0
2008-06-30 00:00:00-04:00,5.420000076293945,5.760000228881836,5.199999809265137,5.699999809265137,4.912146091461182,10611700,0.0,0.0
2008-07-01 00:00:00-04:00,5.46999979019165,5.670000076293945,5.210000038146973,5.53000020980835,4.765644073486328,12666300,0.0,0.0
2008-07-02 00:00:00-04:00,5.519999980926514,5.519999980926514,4.849999904632568,4.900000095367432,4.222721576690674,12043300,0.0,0.0
2008-07-03 00:00:00-04:00,5.0,5.210000038146973,4.710000038146973,4.949999809265137,4.265812397003174,6977600,0.0,0.0
2008-07-07 00:00:00-04:00,5.340000152587891,5.340000152587891,4.71999979019165,4.880000114440918,4.20548677444458,15207100,0.0,0.0
2008-07-08 00:00:00-04:00,5.159999847412109,5.900000095367432,5.059999942779541,5.840000152587891,5.0327959060668945,15903400,0.0,0.0
2008-07-09 00:00:00-04:00,5.739999771118164,5.880000114440918,5.199999809265137,5.28000020980835,4.550198554992676,15418500,0.0,0.0
2008-07-10 00:00:00-04:00,5.21999979019165,5.550000190734863,4.960000038146973,5.190000057220459,4.472638130187988,10383200,0.0,0.0
2008-07-11 00:00:00-04:00,4.900000095367432,5.230000019073486,4.590000152587891,4.929999828338623,4.248574256896973,14565500,0.0,0.0
2008-07-14 00:00:00-04:00,5.28000020980835,5.28000020980835,4.639999866485596,4.639999866485596,3.998659372329712,8584200,0.0,0.0
2008-07-15 00:00:00-04:00,4.599999904632568,4.949999809265137,4.0,4.670000076293945,4.024512767791748,15186000,0.0,0.0
2008-07-16 00:00:00-04:00,4.760000228881836,6.110000133514404,4.75,5.909999847412109,5.093121528625488,34130000,0.0,0.0
2008-07-17 00:00:00-04:00,6.150000095367432,7.0,5.519999980926514,6.809999942779541,5.8687214851379395,22248600,0.0,0.0
2008-07-18 00:00:00-04:00,6.760000228881836,7.25,6.46999979019165,6.929999828338623,5.972134113311768,14705200,0.0,0.0
2008-07-21 00:00:00-04:00,6.769999980926514,7.139999866485596,6.5,6.559999942779541,5.653276443481445,10032000,0.0,0.0
2008-07-22 00:00:00-04:00,6.78000020980835,7.900000095367432,6.75,7.710000038146973,6.644323825836182,38305000,0.0,0.0
2008-07-23 00:00:00-04:00,8.100000381469727,8.789999961853027,7.409999847412109,8.600000381469727,7.411306381225586,34163200,0.0,0.0
2008-07-24 00:00:00-04:00,8.15999984741211,8.34000015258789,6.449999809265137,6.800000190734863,5.860104560852051,34379900,0.0,0.0
2008-07-25 00:00:00-04:00,7.25,7.730000019073486,7.039999961853027,7.340000152587891,6.325465202331543,22090100,0.0,0.0
2008-07-28 00:00:00-04:00,7.190000057220459,7.550000190734863,6.699999809265137,6.900000095367432,5.946282386779785,15768800,0.0,0.0
2008-07-29 00:00:00-04:00,7.289999961853027,7.96999979019165,7.039999961853027,7.909999847412109,6.816679954528809,21221100,0.0,0.0
2008-07-30 00:00:00-04:00,8.109999656677246,8.4399995803833,7.0,7.190000057220459,6.1961989402771,24472300,0.0,0.0
2008-07-31 00:00:00-04:00,7.099999904632568,7.800000190734863,7.019999980926514,7.539999961853027,6.497822284698486,15833300,0.0,0.0
2008-08-01 00:00:00-04:00,7.809999942779541,7.829999923706055,7.159999847412109,7.699999809265137,6.635706424713135,12986100,0.0,0.0
2008-08-04 00:00:00-04:00,7.800000190734863,8.420000076293945,7.409999847412109,8.119999885559082,6.997651100158691,18672100,0.0,0.0
2008-08-05 00:00:00-04:00,8.5600004196167,8.760000228881836,8.149999618530273,8.699999809265137,7.497483253479004,22999800,0.0,0.0
2008-08-06 00:00:00-04:00,8.59000015258789,8.8100004196167,8.010000228881836,8.729999542236328,7.523337364196777,18919900,0.0,0.0
2008-08-07 00:00:00-04:00,8.180000305175781,8.890000343322754,8.130000114440918,8.789999961853027,7.575048446655273,15805600,0.0,0.0
2008-08-08 00:00:00-04:00,9.050000190734863,9.399999618530273,9.0,9.119999885559082,7.859430313110352,19090200,0.0,0.0
2008-08-11 00:00:00-04:00,9.140000343322754,10.260000228881836,9.0,9.34000015258789,8.049025535583496,27981400,0.0,0.0
2008-08-12 00:00:00-04:00,9.350000381469727,10.029999732971191,9.170000076293945,9.239999771118164,7.962846279144287,25886600,0.0,0.0
2008-08-13 00:00:00-04:00,9.119999885559082,9.170000076293945,8.210000038146973,8.34000015258789,7.187244892120361,19081900,0.0,0.0
2008-08-14 00:00:00-04:00,8.5600004196167,9.079999923706055,8.40999984741211,8.819999694824219,7.600897789001465,20255000,0.0,0.0
2008-08-15 00:00:00-04:00,9.270000457763672,9.6899995803833,9.079999923706055,9.40999984741211,8.10934829711914,15447700,0.0,0.0
2008-08-18 00:00:00-04:00,9.25,9.779999732971191,9.100000381469727,9.399999618530273,8.100729942321777,14029100,0.0,0.0
2008-08-19 00:00:00-04:00,9.40999984741211,9.520000457763672,8.4399995803833,8.569999694824219,7.385453224182129,13706100,0.0,0.0
2008-08-20 00:00:00-04:00,8.260000228881836,8.489999771118164,7.690000057220459,8.270000457763672,7.126920223236084,18496400,0.0,0.0
2008-08-21 00:00:00-04:00,7.559999942779541,7.949999809265137,7.420000076293945,7.900000095367432,6.8080620765686035,14490100,0.0,0.0
2008-08-22 00:00:00-04:00,8.25,8.850000381469727,8.1899995803833,8.630000114440918,7.43716287612915,10831200,0.0,0.0
2008-08-25 00:00:00-04:00,8.510000228881836,8.920000076293945,8.3100004196167,8.369999885559082,7.213097095489502,12632700,0.0,0.0
2008-08-26 00:00:00-04:00,8.300000190734863,8.399999618530273,7.769999980926514,7.940000057220459,6.842533111572266,10027200,0.0,0.0
2008-08-27 00:00:00-04:00,7.599999904632568,7.849999904632568,6.920000076293945,7.320000171661377,6.308228015899658,27247800,0.0,0.0
2008-08-28 00:00:00-04:00,7.170000076293945,8.300000190734863,7.170000076293945,8.1899995803833,7.057979106903076,16625300,0.0,0.0
2008-08-29 00:00:00-04:00,7.880000114440918,8.300000190734863,7.710000038146973,8.130000114440918,7.006270408630371,10810100,0.0,0.0
2008-09-02 00:00:00-04:00,9.319999694824219,9.899999618530273,9.069999694824219,9.170000076293945,7.902522087097168,31725800,0.0,0.0
2008-09-03 00:00:00-04:00,9.369999885559082,9.739999771118164,8.970000267028809,9.109999656677246,7.8508124351501465,18650100,0.0,0.0
2008-09-04 00:00:00-04:00,9.029999732971191,9.600000381469727,8.920000076293945,8.960000038146973,7.7215495109558105,17969300,0.0,0.0
2008-09-05 00:00:00-04:00,8.84000015258789,9.329999923706055,8.8100004196167,8.8100004196167,7.592281341552734,15881000,0.0,0.0
2008-09-08 00:00:00-04:00,8.789999961853027,9.09000015258789,6.460000038146973,8.59000015258789,7.402688503265381,27723900,0.0,0.0
2008-09-09 00:00:00-04:00,8.989999771118164,9.09000015258789,8.210000038146973,8.229999542236328,7.0924482345581055,16150100,0.0,0.0
2008-09-10 00:00:00-04:00,8.109999656677246,8.270000457763672,7.590000152587891,7.869999885559082,6.7822089195251465,15606000,0.0,0.0
2008-09-11 00:00:00-04:00,7.440000057220459,8.34000015258789,7.389999866485596,8.09000015258789,6.971799850463867,14668000,0.0,0.0
2008-09-12 00:00:00-04:00,7.989999771118164,8.1899995803833,7.650000095367432,8.130000114440918,7.006270408630371,12438700,0.0,0.0
2008-09-15 00:00:00-04:00,8.350000381469727,8.520000457763672,7.96999979019165,8.050000190734863,6.9373273849487305,27615200,0.0,0.0
2008-09-16 00:00:00-04:00,8.239999771118164,10.100000381469727,8.220000267028809,9.9399995803833,8.566094398498535,47668700,0.0,0.0
2008-09-17 00:00:00-04:00,9.550000190734863,9.569999694824219,8.229999542236328,9.0,7.7560200691223145,21188100,0.0,0.0
2008-09-18 00:00:00-04:00,8.5600004196167,9.5,8.369999885559082,9.449999809265137,8.143820762634277,23124200,0.0,0.0
2008-09-19 00:00:00-04:00,9.399999618530273,9.699999809265137,8.760000228881836,9.670000076293945,8.333412170410156,17084300,0.0,0.0
2008-09-22 00:00:00-04:00,9.350000381469727,9.430000305175781,8.079999923706055,8.699999809265137,7.497483253479004,21652700,0.0,0.0
2008-09-23 00:00:00-04:00,8.949999809265137,9.210000038146973,8.680000305175781,8.850000381469727,7.626750946044922,16010200,0.0,0.0
2008-09-24 00:00:00-04:00,8.699999809265137,8.770000457763672,8.029999732971191,8.029999732971191,6.92009162902832,15789300,0.0,0.0
2008-09-25 00:00:00-04:00,8.4399995803833,8.550000190734863,8.0600004196167,8.0600004196167,6.945947170257568,14759400,0.0,0.0
2008-09-26 00:00:00-04:00,8.0600004196167,8.510000228881836,7.840000152587891,7.949999809265137,6.851151943206787,12564900,0.0,0.0
2008-09-29 00:00:00-04:00,8.319999694824219,8.319999694824219,7.170000076293945,7.329999923706055,6.316847801208496,14016900,0.0,0.0
2008-09-30 00:00:00-04:00,7.5,7.710000038146973,6.760000228881836,7.449999809265137,6.420261383056641,11559500,0.0,0.0
2008-10-01 00:00:00-04:00,7.639999866485596,8.880000114440918,7.449999809265137,8.550000190734863,7.368220329284668,17813100,0.0,0.0
2008-10-02 00:00:00-04:00,8.979999542236328,8.979999542236328,7.519999980926514,7.909999847412109,6.816679954528809,19925900,0.0,0.0
2008-10-03 00:00:00-04:00,8.460000038146973,8.460000038146973,7.519999980926514,7.860000133514404,6.773591041564941,12244600,0.0,0.0
2008-10-06 00:00:00-04:00,7.739999771118164,7.800000190734863,6.75,7.239999771118164,6.23928689956665,14867000,0.0,0.0
2008-10-07 00:00:00-04:00,7.46999979019165,7.46999979019165,5.610000133514404,5.710000038146973,4.9207634925842285,20630200,0.0,0.0
2008-10-08 00:00:00-04:00,5.559999942779541,6.050000190734863,5.099999904632568,5.639999866485596,4.860439300537109,14440400,0.0,0.0
2008-10-09 00:00:00-04:00,6.090000152587891,6.559999942779541,5.539999961853027,5.659999847412109,4.877673625946045,18419200,0.0,0.0
2008-10-10 00:00:00-04:00,5.610000133514404,6.039999961853027,5.28000020980835,6.03000020980835,5.196533203125,23903100,0.0,0.0
2008-10-13 00:00:00-04:00,6.559999942779541,6.800000190734863,6.090000152587891,6.800000190734863,5.860104560852051,13758400,0.0,0.0
2008-10-14 00:00:00-04:00,7.130000114440918,7.420000076293945,6.630000114440918,7.349999904632568,6.334083557128906,16499100,0.0,0.0
2008-10-15 00:00:00-04:00,7.050000190734863,7.929999828338623,6.929999828338623,7.440000057220459,6.411643981933594,17699700,0.0,0.0
2008-10-16 00:00:00-04:00,7.630000114440918,8.890000343322754,7.449999809265137,8.84000015258789,7.618133544921875,24894700,0.0,0.0
2008-10-17 00:00:00-04:00,8.34000015258789,9.1899995803833,8.289999961853027,9.1899995803833,7.919757843017578,21158000,0.0,0.0
2008-10-20 00:00:00-04:00,8.899999618530273,9.40999984741211,8.59000015258789,9.40999984741211,8.10934829711914,14318600,0.0,0.0
2008-10-21 00:00:00-04:00,9.600000381469727,10.25,9.260000228881836,9.760000228881836,8.41097354888916,20725600,0.0,0.0
2008-10-22 00:00:00-04:00,9.90999984741211,10.65999984741211,8.600000381469727,9.930000305175781,8.557476043701172,23933600,0.0,0.0
2008-10-23 00:00:00-04:00,9.460000038146973,9.800000190734863,8.4399995803833,8.800000190734863,7.583662509918213,14302200,0.0,0.0
2008-10-24 00:00:00-04:00,8.0,9.40999984741211,7.840000152587891,8.3100004196167,7.161391735076904,14406800,0.0,0.0
2008-10-27 00:00:00-04:00,8.5600004196167,8.84000015258789,7.510000228881836,7.659999847412109,6.601235389709473,17844900,0.0,0.0
2008-10-28 00:00:00-04:00,8.15999984741211,8.420000076293945,7.199999809265137,8.15999984741211,7.032125949859619,15803300,0.0,0.0
2008-10-29 00:00:00-04:00,8.039999961853027,8.470000267028809,7.75,7.989999771118164,6.885621547698975,21301800,0.0,0.0
2008-10-30 00:00:00-04:00,8.760000228881836,9.550000190734863,8.479999542236328,9.550000190734863,8.229996681213379,19420700,0.0,0.0
2008-10-31 00:00:00-04:00,9.859999656677246,11.899999618530273,9.399999618530273,10.979999542236328,9.462342262268066,36638200,0.0,0.0
2008-11-03 00:00:00-05:00,11.140000343322754,11.720000267028809,10.989999771118164,11.520000457763672,9.927704811096191,16670300,0.0,0.0
2008-11-04 00:00:00-05:00,11.079999923706055,12.0,10.029999732971191,11.279999732971191,9.720878601074219,24872000,0.0,0.0
2008-11-05 00:00:00-05:00,11.149999618530273,11.359999656677246,10.279999732971191,10.479999542236328,9.031453132629395,17223200,0.0,0.0
2008-11-06 00:00:00-05:00,10.25,10.609999656677246,9.399999618530273,9.520000457763672,8.204143524169922,13832700,0.0,0.0
2008-11-07 00:00:00-05:00,10.069999694824219,10.140000343322754,9.170000076293945,9.460000038146973,8.152437210083008,10835100,0.0,0.0
2008-11-10 00:00:00-05:00,9.050000190734863,9.390000343322754,8.630000114440918,8.979999542236328,7.738783359527588,11513700,0.0,0.0
2008-11-11 00:00:00-05:00,9.069999694824219,9.199999809265137,8.59000015258789,8.84000015258789,7.618133544921875,8692300,0.0,0.0
2008-11-12 00:00:00-05:00,8.84000015258789,8.84000015258789,7.110000133514404,7.369999885559082,6.351320266723633,22729500,0.0,0.0
2008-11-13 00:00:00-05:00,7.260000228881836,8.170000076293945,7.190000057220459,8.170000076293945,7.040743827819824,15547200,0.0,0.0
2008-11-14 00:00:00-05:00,8.09000015258789,8.460000038146973,7.760000228881836,7.849999904632568,6.764972686767578,8104200,0.0,0.0
2008-11-17 00:00:00-05:00,7.800000190734863,8.180000305175781,7.480000019073486,7.869999885559082,6.7822089195251465,8422500,0.0,0.0
2008-11-18 00:00:00-05:00,8.0,8.489999771118164,7.610000133514404,7.880000114440918,6.790826320648193,10868300,0.0,0.0
2008-11-19 00:00:00-05:00,7.849999904632568,8.010000228881836,6.96999979019165,7.0,6.032459259033203,15044900,0.0,0.0
2008-11-20 00:00:00-05:00,6.869999885559082,7.619999885559082,6.5,7.019999980926514,6.049695014953613,13942200,0.0,0.0
2008-11-21 00:00:00-05:00,7.260000228881836,7.480000019073486,6.289999961853027,6.820000171661377,5.877340316772461,14946700,0.0,0.0
2008-11-24 00:00:00-05:00,6.900000095367432,7.480000019073486,6.570000171661377,7.349999904632568,6.334083557128906,11889700,0.0,0.0
2008-11-25 00:00:00-05:00,7.349999904632568,8.399999618530273,7.349999904632568,8.390000343322754,7.230334758758545,14679300,0.0,0.0
2008-11-26 00:00:00-05:00,8.0,8.649999618530273,7.75,8.420000076293945,7.256187915802002,11546700,0.0,0.0
2008-11-28 00:00:00-05:00,8.210000038146973,8.859999656677246,8.020000457763672,8.8100004196167,7.592281341552734,4626500,0.0,0.0
2008-12-01 00:00:00-05:00,8.600000381469727,8.609999656677246,7.800000190734863,7.960000038146973,6.859768390655518,9192300,0.0,0.0
2008-12-02 00:00:00-05:00,8.100000381469727,8.59000015258789,7.960000038146973,8.470000267028809,7.299274921417236,9413600,0.0,0.0
2008-12-03 00:00:00-05:00,8.449999809265137,8.789999961853027,8.0,8.739999771118164,7.531955242156982,10961300,0.0,0.0
2008-12-04 00:00:00-05:00,8.779999732971191,9.329999923706055,8.449999809265137,8.880000114440918,7.652605056762695,12866300,0.0,0.0
2008-12-05 00:00:00-05:00,8.930000305175781,10.430000305175781,8.619999885559082,10.359999656677246,8.9280424118042,18310300,0.0,0.0
2008-12-08 00:00:00-05:00,10.779999732971191,11.130000114440918,9.90999984741211,11.020000457763672,9.496817588806152,20026700,0.0,0.0
2008-12-09 00:00:00-05:00,10.779999732971191,11.640000343322754,10.529999732971191,10.869999885559082,9.367551803588867,18926300,0.0,0.0
2008-12-10 00:00:00-05:00,10.729999542236328,11.25,10.729999542236328,11.0,9.479580879211426,10910500,0.0,0.0
2008-12-11 00:00:00-05:00,10.729999542236328,10.880000114440918,9.40999984741211,9.970000267028809,8.591944694519043,12290800,0.0,0.0
2008-12-12 00:00:00-05:00,9.479999542236328,10.59000015258789,9.399999618530273,10.5,9.048688888549805,7659500,0.0,0.0
2008-12-15 00:00:00-05:00,10.260000228881836,10.880000114440918,10.100000381469727,10.630000114440918,9.160721778869629,8593200,0.0,0.0
2008-12-16 00:00:00-05:00,10.850000381469727,11.399999618530273,10.5,11.180000305175781,9.634702682495117,11474000,0.0,0.0
2008-12-17 00:00:00-05:00,10.609999656677246,11.199999809265137,10.5,11.0,9.479580879211426,17388800,0.0,0.0
2008-12-18 00:00:00-05:00,11.15999984741211,11.5,10.760000228881836,11.010000228881836,9.488198280334473,19423500,0.0,0.0
2008-12-19 00:00:00-05:00,11.149999618530273,11.399999618530273,10.470000267028809,10.569999694824219,9.109012603759766,12998200,0.0,0.0
2008-12-22 00:00:00-05:00,10.5,10.520000457763672,9.960000038146973,10.25,8.833245277404785,12425500,0.0,0.0
2008-12-23 00:00:00-05:00,10.130000114440918,10.5600004196167,10.100000381469727,10.270000457763672,8.850479125976562,7654400,0.0,0.0
2008-12-24 00:00:00-05:00,10.380000114440918,10.800000190734863,10.140000343322754,10.470000267028809,9.022836685180664,4376700,0.0,0.0
2008-12-26 00:00:00-05:00,10.5,10.699999809265137,10.300000190734863,10.600000381469727,9.134867668151855,2711400,0.0,0.0
2008-12-29 00:00:00-05:00,10.239999771118164,10.890000343322754,10.220000267028809,10.779999732971191,9.289989471435547,6310100,0.0,0.0
2008-12-30 00:00:00-05:00,10.850000381469727,11.149999618530273,10.670000076293945,10.920000076293945,9.410637855529785,6092700,0.0,0.0
2008-12-31 00:00:00-05:00,10.970000267028809,11.5,10.779999732971191,11.460000038146973,9.875997543334961,9921800,0.0,0.0
2009-01-02 00:00:00-05:00,11.3100004196167,12.5600004196167,11.300000190734863,12.130000114440918,10.453390121459961,12131800,0.0,0.0
2009-01-05 00:00:00-05:00,11.850000381469727,12.109999656677246,11.579999923706055,11.949999809265137,10.298270225524902,7662200,0.0,0.0
2009-01-06 00:00:00-05:00,11.789999961853027,12.649999618530273,11.789999961853027,12.380000114440918,10.66883659362793,14419500,0.0,0.0
2009-01-07 00:00:00-05:00,12.130000114440918,12.420000076293945,11.529999732971191,11.880000114440918,10.237947463989258,12450000,0.0,0.0
2009-01-08 00:00:00-05:00,11.75,12.359999656677246,11.300000190734863,12.220000267028809,10.530951499938965,12583300,0.0,0.0
2009-01-09 00:00:00-05:00,12.1899995803833,12.1899995803833,11.600000381469727,11.760000228881836,10.134532928466797,9873200,0.0,0.0
2009-01-12 00:00:00-05:00,11.890000343322754,12.239999771118164,10.890000343322754,11.300000190734863,9.738116264343262,8979600,0.0,0.0
2009-01-13 00:00:00-05:00,11.109999656677246,11.329999923706055,10.800000190734863,11.109999656677246,9.574373245239258,9980300,0.0,0.0
2009-01-14 00:00:00-05:00,10.850000381469727,11.050000190734863,10.100000381469727,10.289999961853027,8.867717742919922,8518400,0.0,0.0
2009-01-15 00:00:00-05:00,10.430000305175781,11.600000381469727,10.149999618530273,10.970000267028809,9.453725814819336,14226500,0.0,0.0
2009-01-16 00:00:00-05:00,11.020000457763672,11.649999618530273,10.819999694824219,11.430000305175781,9.850146293640137,9946400,0.0,0.0
2009-01-20 00:00:00-05:00,11.399999618530273,11.859999656677246,10.979999542236328,11.039999961853027,9.514054298400879,11927500,0.0,0.0
2009-01-21 00:00:00-05:00,11.279999732971191,11.5,9.039999961853027,10.100000381469727,8.703977584838867,21666900,0.0,0.0
2009-01-22 00:00:00-05:00,10.0,10.729999542236328,9.760000228881836,10.579999923706055,9.117633819580078,14128100,0.0,0.0
2009-01-23 00:00:00-05:00,10.100000381469727,10.829999923706055,9.930000305175781,10.260000228881836,8.841861724853516,9394900,0.0,0.0
2009-01-26 00:00:00-05:00,10.600000381469727,10.600000381469727,9.75,9.930000305175781,8.557476043701172,7357800,0.0,0.0
2009-01-27 00:00:00-05:00,9.25,9.359999656677246,7.5,7.929999828338623,6.833914279937744,32765000,0.0,0.0
2009-01-28 00:00:00-05:00,8.34000015258789,8.84000015258789,8.210000038146973,8.739999771118164,7.531955242156982,13099200,0.0,0.0
2009-01-29 00:00:00-05:00,8.600000381469727,8.970000267028809,7.860000133514404,8.020000457763672,6.911476135253906,12747300,0.0,0.0
2009-01-30 00:00:00-05:00,8.15999984741211,8.270000457763672,6.739999771118164,6.900000095367432,5.946282386779785,24654100,0.0,0.0
2009-02-02 00:00:00-05:00,7.090000152587891,7.150000095367432,6.639999866485596,7.070000171661377,6.0927839279174805,16042100,0.0,0.0
2009-02-03 00:00:00-05:00,7.25,7.260000228881836,6.650000095367432,6.900000095367432,5.946282386779785,12648100,0.0,0.0
2009-02-04 00:00:00-05:00,7.0,7.119999885559082,6.5,6.510000228881836,5.610189437866211,11712200,0.0,0.0
2009-02-05 00:00:00-05:00,6.510000228881836,7.0,6.059999942779541,6.53000020980835,5.62742280960083,16950300,0.0,0.0
2009-02-06 00:00:00-05:00,6.760000228881836,7.670000076293945,6.670000076293945,7.340000152587891,6.325465202331543,19547500,0.0,0.0
2009-02-09 00:00:00-05:00,7.429999828338623,7.5,7.159999847412109,7.300000190734863,6.290992736816406,7765800,0.0,0.0
2009-02-10 00:00:00-05:00,7.130000114440918,7.5,6.800000190734863,6.840000152587891,5.894576072692871,12281000,0.0,0.0
2009-02-11 00:00:00-05:00,7.019999980926514,7.019999980926514,6.159999847412109,6.46999979019165,5.575716495513916,15873300,0.0,0.0
2009-02-12 00:00:00-05:00,6.639999866485596,6.989999771118164,6.519999980926514,6.96999979019165,6.006606578826904,9564400,0.0,0.0
2009-02-13 00:00:00-05:00,7.070000171661377,7.239999771118164,6.71999979019165,7.110000133514404,6.127256870269775,10952800,0.0,0.0
2009-02-17 00:00:00-05:00,6.809999942779541,6.829999923706055,6.329999923706055,6.349999904632568,5.472301006317139,9951600,0.0,0.0
2009-02-18 00:00:00-05:00,6.349999904632568,6.460000038146973,5.429999828338623,5.710000038146973,4.9207634925842285,21440100,0.0,0.0
2009-02-19 00:00:00-05:00,5.889999866485596,6.099999904632568,5.659999847412109,5.730000019073486,4.9379987716674805,11394300,0.0,0.0
2009-02-20 00:00:00-05:00,5.699999809265137,5.739999771118164,4.860000133514404,5.559999942779541,4.7914934158325195,19568100,0.0,0.0
2009-02-23 00:00:00-05:00,5.820000171661377,6.28000020980835,5.610000133514404,5.710000038146973,4.9207634925842285,16385800,0.0,0.0
2009-02-24 00:00:00-05:00,5.980000019073486,6.039999961853027,5.519999980926514,5.949999809265137,5.127591133117676,10671100,0.0,0.0
2009-02-25 00:00:00-05:00,6.010000228881836,6.010000228881836,5.449999809265137,5.710000038146973,4.9207634925842285,10602400,0.0,0.0
2009-02-26 00:00:00-05:00,5.849999904632568,6.0,5.380000114440918,5.690000057220459,4.903528690338135,13172200,0.0,0.0
2009-02-27 00:00:00-05:00,5.5,5.5,4.949999809265137,5.03000020980835,4.33475399017334,28606000,0.0,0.0
2009-03-02 00:00:00-05:00,4.849999904632568,4.949999809265137,4.53000020980835,4.590000152587891,3.9555697441101074,11809100,0.0,0.0
2009-03-03 00:00:00-05:00,4.619999885559082,4.760000228881836,3.950000047683716,4.260000228881836,3.6711835861206055,21878200,0.0,0.0
2009-03-04 00:00:00-05:00,4.400000095367432,4.989999771118164,4.320000171661377,4.460000038146973,3.8435375690460205,15851200,0.0,0.0
2009-03-05 00:00:00-05:00,4.269999980926514,4.349999904632568,3.8499999046325684,3.930000066757202,3.3867955207824707,15275700,0.0,0.0
2009-03-06 00:00:00-05:00,3.9700000286102295,4.059999942779541,3.509999990463257,4.059999942779541,3.4988255500793457,19134400,0.0,0.0
2009-03-09 00:00:00-04:00,3.9000000953674316,4.46999979019165,3.809999942779541,4.190000057220459,3.610858201980591,10657500,0.0,0.0
2009-03-10 00:00:00-04:00,4.400000095367432,4.75,4.130000114440918,4.739999771118164,4.084836483001709,22514300,0.0,0.0
2009-03-11 00:00:00-04:00,4.760000228881836,5.119999885559082,4.710000038146973,4.800000190734863,4.136544227600098,12873000,0.0,0.0
2009-03-12 00:00:00-04:00,4.809999942779541,5.5,4.519999980926514,5.329999923706055,4.593287944793701,11557100,0.0,0.0
2009-03-13 00:00:00-04:00,5.440000057220459,6.099999904632568,5.429999828338623,5.820000171661377,5.015560150146484,14573800,0.0,0.0
2009-03-16 00:00:00-04:00,6.059999942779541,6.260000228881836,5.46999979019165,5.539999961853027,4.774261474609375,13374600,0.0,0.0
2009-03-17 00:00:00-04:00,5.650000095367432,6.190000057220459,5.489999771118164,6.150000095367432,5.299947261810303,9272000,0.0,0.0
2009-03-18 00:00:00-04:00,5.96999979019165,6.349999904632568,5.619999885559082,6.070000171661377,5.23100471496582,14077100,0.0,0.0
2009-03-19 00:00:00-04:00,6.019999980926514,6.070000171661377,5.289999961853027,5.369999885559082,4.627757549285889,13994700,0.0,0.0
2009-03-20 00:00:00-04:00,5.400000095367432,5.550000190734863,4.849999904632568,5.019999980926514,4.326134204864502,12608300,0.0,0.0
2009-03-23 00:00:00-04:00,5.199999809265137,5.449999809265137,4.900000095367432,5.440000057220459,4.688085079193115,13453900,0.0,0.0
2009-03-24 00:00:00-04:00,5.260000228881836,5.659999847412109,5.039999961853027,5.449999809265137,4.696700096130371,11119700,0.0,0.0
2009-03-25 00:00:00-04:00,5.579999923706055,5.989999771118164,5.369999885559082,5.679999828338623,4.894909858703613,12549000,0.0,0.0
2009-03-26 00:00:00-04:00,5.800000190734863,6.449999809265137,5.71999979019165,6.28000020980835,5.411978721618652,13275300,0.0,0.0
2009-03-27 00:00:00-04:00,6.230000019073486,6.389999866485596,5.960000038146973,6.039999961853027,5.205150127410889,11567700,0.0,0.0
2009-03-30 00:00:00-04:00,5.869999885559082,5.869999885559082,5.289999961853027,5.400000095367432,4.653610706329346,10306000,0.0,0.0
2009-03-31 00:00:00-04:00,5.579999923706055,5.849999904632568,5.400000095367432,5.630000114440918,4.851822853088379,10703900,0.0,0.0
2009-04-01 00:00:00-04:00,5.519999980926514,5.949999809265137,5.360000133514404,5.909999847412109,5.093121528625488,10889900,0.0,0.0
2009-04-02 00:00:00-04:00,6.010000228881836,6.630000114440918,5.96999979019165,6.449999809265137,5.558480262756348,14053600,0.0,0.0
2009-04-03 00:00:00-04:00,6.539999961853027,6.78000020980835,6.300000190734863,6.639999866485596,5.7222185134887695,10076300,0.0,0.0
2009-04-06 00:00:00-04:00,6.5,7.159999847412109,6.5,6.940000057220459,5.980754375457764,14306100,0.0,0.0
2009-04-07 00:00:00-04:00,6.829999923706055,6.989999771118164,6.5,6.659999847412109,5.739455223083496,9306700,0.0,0.0
2009-04-08 00:00:00-04:00,6.71999979019165,7.0,6.71999979019165,6.909999847412109,5.95490026473999,8876700,0.0,0.0
2009-04-09 00:00:00-04:00,7.179999828338623,7.440000057220459,7.079999923706055,7.389999866485596,6.368554592132568,13980000,0.0,0.0
2009-04-13 00:00:00-04:00,7.269999980926514,7.539999961853027,7.159999847412109,7.510000228881836,6.4719672203063965,10827900,0.0,0.0
2009-04-14 00:00:00-04:00,7.440000057220459,7.480000019073486,6.829999923706055,7.0,6.032459259033203,12096400,0.0,0.0
2009-04-15 00:00:00-04:00,6.869999885559082,7.480000019073486,6.599999904632568,7.28000020980835,6.2737603187561035,22206200,0.0,0.0
2009-04-16 00:00:00-04:00,7.409999847412109,7.460000038146973,7.039999961853027,7.28000020980835,6.2737603187561035,13652300,0.0,0.0
2009-04-17 00:00:00-04:00,7.21999979019165,7.409999847412109,7.150000095367432,7.320000171661377,6.308228015899658,7133100,0.0,0.0
2009-04-20 00:00:00-04:00,7.190000057220459,7.25,6.730000019073486,6.809999942779541,5.8687214851379395,10625800,0.0,0.0
2009-04-21 00:00:00-04:00,6.920000076293945,8.149999618530273,6.800000190734863,8.109999656677246,6.989035129547119,19112200,0.0,0.0
2009-04-22 00:00:00-04:00,7.880000114440918,8.239999771118164,7.400000095367432,7.650000095367432,6.592617034912109,17275100,0.0,0.0
2009-04-23 00:00:00-04:00,7.800000190734863,8.270000457763672,7.679999828338623,8.0,6.894239902496338,16303100,0.0,0.0
2009-04-24 00:00:00-04:00,8.130000114440918,8.130000114440918,7.829999923706055,7.880000114440918,6.790826320648193,8995800,0.0,0.0
2009-04-27 00:00:00-04:00,6.820000171661377,7.0,6.150000095367432,6.75,5.817015647888184,31677000,0.0,0.0
2009-04-28 00:00:00-04:00,6.349999904632568,6.949999809265137,5.980000019073486,6.079999923706055,5.239622592926025,31823900,0.0,0.0
2009-04-29 00:00:00-04:00,6.360000133514404,6.5,6.150000095367432,6.21999979019165,5.3602705001831055,26880100,0.0,0.0
2009-04-30 00:00:00-04:00,6.460000038146973,6.46999979019165,6.099999904632568,6.170000076293945,5.317183017730713,19076800,0.0,0.0
2009-05-01 00:00:00-04:00,6.28000020980835,6.550000190734863,6.25,6.420000076293945,5.532627582550049,11660600,0.0,0.0
2009-05-04 00:00:00-04:00,6.71999979019165,7.150000095367432,6.670000076293945,7.019999980926514,6.049695014953613,20046200,0.0,0.0
2009-05-05 00:00:00-04:00,7.150000095367432,7.550000190734863,7.03000020980835,7.53000020980835,6.489204406738281,20575100,0.0,0.0
2009-05-06 00:00:00-04:00,7.699999809265137,7.880000114440918,7.190000057220459,7.329999923706055,6.316847801208496,12900200,0.0,0.0
2009-05-07 00:00:00-04:00,7.510000228881836,7.510000228881836,6.739999771118164,6.980000019073486,6.015223026275635,13007100,0.0,0.0
2009-05-08 00:00:00-04:00,7.090000152587891,7.170000076293945,6.690000057220459,6.960000038146973,5.997989177703857,9451600,0.0,0.0
2009-05-11 00:00:00-04:00,6.769999980926514,7.139999866485596,6.630000114440918,6.909999847412109,5.95490026473999,8079200,0.0,0.0
2009-05-12 00:00:00-04:00,6.940000057220459,7.059999942779541,6.460000038146973,6.630000114440918,5.713601589202881,9386700,0.0,0.0
2009-05-13 00:00:00-04:00,6.409999847412109,6.579999923706055,6.28000020980835,6.340000152587891,5.463685035705566,9330700,0.0,0.0
2009-05-14 00:00:00-04:00,6.300000190734863,6.78000020980835,6.139999866485596,6.369999885559082,5.48953914642334,14794800,0.0,0.0
2009-05-15 00:00:00-04:00,6.320000171661377,6.590000152587891,6.230000019073486,6.329999923706055,5.455066204071045,11900300,0.0,0.0
2009-05-18 00:00:00-04:00,6.46999979019165,6.78000020980835,6.309999942779541,6.78000020980835,5.842868328094482,7376700,0.0,0.0
2009-05-19 00:00:00-04:00,6.800000190734863,6.900000095367432,6.590000152587891,6.599999904632568,5.687747001647949,7495400,0.0,0.0
2009-05-20 00:00:00-04:00,6.920000076293945,6.960000038146973,6.420000076293945,6.46999979019165,5.575716495513916,9809700,0.0,0.0
2009-05-21 00:00:00-04:00,6.300000190734863,6.590000152587891,6.300000190734863,6.460000038146973,5.567098617553711,8256700,0.0,0.0
2009-05-22 00:00:00-04:00,6.380000114440918,6.53000020980835,6.139999866485596,6.21999979019165,5.3602705001831055,9387900,0.0,0.0
2009-05-26 00:00:00-04:00,6.190000057220459,6.369999885559082,6.150000095367432,6.25,5.386125564575195,10211800,0.0,0.0
2009-05-27 00:00:00-04:00,6.28000020980835,6.360000133514404,5.480000019073486,5.559999942779541,4.7914934158325195,27902500,0.0,0.0
2009-05-28 00:00:00-04:00,5.670000076293945,5.670000076293945,5.400000095367432,5.5,4.739790439605713,23461400,0.0,0.0
2009-05-29 00:00:00-04:00,5.5,5.809999942779541,5.429999828338623,5.809999942779541,5.006942272186279,40407700,0.0,0.0
2009-06-01 00:00:00-04:00,6.090000152587891,6.46999979019165,5.960000038146973,6.429999828338623,5.541245937347412,16400100,0.0,0.0
2009-06-02 00:00:00-04:00,6.630000114440918,7.090000152587891,6.5,6.880000114440918,5.929046630859375,15915700,0.0,0.0
2009-06-03 00:00:00-04:00,6.809999942779541,7.239999771118164,6.639999866485596,7.210000038146973,6.213433265686035,19371400,0.0,0.0
2009-06-04 00:00:00-04:00,7.139999866485596,7.199999809265137,6.909999847412109,7.139999866485596,6.153109073638916,13781800,0.0,0.0
2009-06-05 00:00:00-04:00,7.199999809265137,7.25,6.849999904632568,7.019999980926514,6.049695014953613,9799500,0.0,0.0
2009-06-08 00:00:00-04:00,6.78000020980835,6.940000057220459,6.590000152587891,6.71999979019165,5.791160583496094,8352500,0.0,0.0
2009-06-09 00:00:00-04:00,6.849999904632568,6.909999847412109,6.679999828338623,6.900000095367432,5.946282386779785,5867200,0.0,0.0
2009-06-10 00:00:00-04:00,6.840000152587891,6.900000095367432,6.380000114440918,6.550000190734863,5.644659042358398,16396400,0.0,0.0
2009-06-11 00:00:00-04:00,6.460000038146973,6.769999980926514,6.25,6.679999828338623,5.756689071655273,11698400,0.0,0.0
2009-06-12 00:00:00-04:00,6.679999828338623,6.739999771118164,6.369999885559082,6.400000095367432,5.515392780303955,11720900,0.0,0.0
2009-06-15 00:00:00-04:00,6.199999809265137,6.300000190734863,6.03000020980835,6.099999904632568,5.2568583488464355,11147000,0.0,0.0
2009-06-16 00:00:00-04:00,6.25,6.449999809265137,6.0,6.159999847412109,5.308564186096191,10371800,0.0,0.0
2009-06-17 00:00:00-04:00,6.150000095367432,6.380000114440918,5.929999828338623,6.179999828338623,5.32580041885376,13028100,0.0,0.0
2009-06-18 00:00:00-04:00,6.28000020980835,6.28000020980835,5.900000095367432,5.980000019073486,5.153443813323975,7043000,0.0,0.0
2009-06-19 00:00:00-04:00,6.019999980926514,6.090000152587891,5.920000076293945,6.070000171661377,5.23100471496582,8133100,0.0,0.0
2009-06-22 00:00:00-04:00,6.010000228881836,6.050000190734863,5.590000152587891,5.650000095367432,4.869058132171631,7359000,0.0,0.0
2009-06-23 00:00:00-04:00,5.670000076293945,5.829999923706055,5.309999942779541,5.400000095367432,4.653610706329346,19412400,0.0,0.0
2009-06-24 00:00:00-04:00,5.5,5.659999847412109,5.400000095367432,5.53000020980835,4.765644073486328,12706600,0.0,0.0
2009-06-25 00:00:00-04:00,5.599999904632568,6.050000190734863,5.5,6.03000020980835,5.196533203125,14931500,0.0,0.0
2009-06-26 00:00:00-04:00,6.019999980926514,6.090000152587891,5.639999866485596,5.699999809265137,4.912146091461182,21005800,0.0,0.0
2009-06-29 00:00:00-04:00,5.75,5.900000095367432,5.650000095367432,5.789999961853027,4.989705562591553,7698200,0.0,0.0
2009-06-30 00:00:00-04:00,5.800000190734863,5.840000152587891,5.570000171661377,5.789999961853027,4.989705562591553,11255500,0.0,0.0
2009-07-01 00:00:00-04:00,5.820000171661377,6.139999866485596,5.809999942779541,5.849999904632568,5.041412830352783,11359800,0.0,0.0
2009-07-02 00:00:00-04:00,5.949999809265137,6.0,5.849999904632568,5.880000114440918,5.067266464233398,12536600,0.0,0.0
2009-07-06 00:00:00-04:00,5.909999847412109,6.019999980926514,5.690000057220459,5.730000019073486,4.9379987716674805,9679100,0.0,0.0
2009-07-07 00:00:00-04:00,5.690000057220459,5.769999980926514,5.590000152587891,5.710000038146973,4.9207634925842285,7472700,0.0,0.0
2009-07-08 00:00:00-04:00,5.78000020980835,5.900000095367432,5.559999942779541,5.679999828338623,4.894909858703613,9514000,0.0,0.0
2009-07-09 00:00:00-04:00,5.869999885559082,5.869999885559082,5.619999885559082,5.75,4.955234050750732,6770600,0.0,0.0
2009-07-10 00:00:00-04:00,5.739999771118164,5.949999809265137,5.619999885559082,5.900000095367432,5.084500789642334,7030800,0.0,0.0
2009-07-13 00:00:00-04:00,5.989999771118164,6.050000190734863,5.699999809265137,5.96999979019165,5.144827365875244,11536700,0.0,0.0
2009-07-14 00:00:00-04:00,5.860000133514404,6.050000190734863,5.840000152587891,5.980000019073486,5.153443813323975,8551900,0.0,0.0
2009-07-15 00:00:00-04:00,6.099999904632568,6.260000228881836,5.949999809265137,6.159999847412109,5.308564186096191,15418600,0.0,0.0
2009-07-16 00:00:00-04:00,6.119999885559082,6.230000019073486,6.019999980926514,6.119999885559082,5.274093151092529,7825100,0.0,0.0
2009-07-17 00:00:00-04:00,6.139999866485596,6.210000038146973,6.010000228881836,6.079999923706055,5.239622592926025,6614100,0.0,0.0
2009-07-20 00:00:00-04:00,6.010000228881836,6.440000057220459,6.0,6.269999980926514,5.403359889984131,13048700,0.0,0.0
2009-07-21 00:00:00-04:00,6.349999904632568,6.369999885559082,5.710000038146973,6.059999942779541,5.222387313842773,12702100,0.0,0.0
2009-07-22 00:00:00-04:00,6.0,6.21999979019165,5.769999980926514,5.769999980926514,4.972471237182617,14066000,0.0,0.0
2009-07-23 00:00:00-04:00,5.869999885559082,6.099999904632568,5.579999923706055,6.059999942779541,5.222387313842773,19803800,0.0,0.0
2009-07-24 00:00:00-04:00,5.960000038146973,6.269999980926514,5.880000114440918,6.199999809265137,5.343035697937012,10841800,0.0,0.0
2009-07-27 00:00:00-04:00,6.139999866485596,6.429999828338623,6.139999866485596,6.199999809265137,5.343035697937012,9729900,0.0,0.0
2009-07-28 00:00:00-04:00,6.199999809265137,6.550000190734863,6.159999847412109,6.5,5.601568698883057,10910700,0.0,0.0
2009-07-29 00:00:00-04:00,6.420000076293945,6.849999904632568,6.349999904632568,6.829999923706055,5.885956764221191,14453100,0.0,0.0
2009-07-30 00:00:00-04:00,6.800000190734863,6.949999809265137,6.690000057220459,6.860000133514404,5.91180944442749,10067600,0.0,0.0
2009-07-31 00:00:00-04:00,6.849999904632568,6.949999809265137,6.789999961853027,6.929999828338623,5.972134113311768,6954200,0.0,0.0
2009-08-03 00:00:00-04:00,7.039999961853027,7.039999961853027,6.78000020980835,6.980000019073486,6.015223026275635,10444500,0.0,0.0
2009-08-04 00:00:00-04:00,6.889999866485596,7.400000095367432,6.849999904632568,7.170000076293945,6.178964138031006,15680400,0.0,0.0
2009-08-05 00:00:00-04:00,7.199999809265137,7.360000133514404,6.949999809265137,7.320000171661377,6.308228015899658,16199800,0.0,0.0
2009-08-06 00:00:00-04:00,7.230000019073486,7.400000095367432,7.199999809265137,7.289999961853027,6.282376289367676,11340700,0.0,0.0
2009-08-07 00:00:00-04:00,7.349999904632568,7.789999961853027,7.079999923706055,7.409999847412109,6.385788917541504,17177500,0.0,0.0
2009-08-10 00:00:00-04:00,7.420000076293945,7.420000076293945,7.0,7.079999923706055,6.101402282714844,13006100,0.0,0.0
2009-08-11 00:00:00-04:00,7.0,7.059999942779541,6.820000171661377,7.019999980926514,6.049695014953613,7973000,0.0,0.0
2009-08-12 00:00:00-04:00,6.900000095367432,7.340000152587891,6.829999923706055,7.199999809265137,6.20481538772583,9053400,0.0,0.0
2009-08-13 00:00:00-04:00,7.25,7.289999961853027,7.110000133514404,7.199999809265137,6.20481538772583,7270900,0.0,0.0
2009-08-14 00:00:00-04:00,7.139999866485596,7.190000057220459,6.929999828338623,7.019999980926514,6.049695014953613,6355900,0.0,0.0
2009-08-17 00:00:00-04:00,6.760000228881836,6.829999923706055,6.550000190734863,6.599999904632568,5.687747001647949,6153400,0.0,0.0
2009-08-18 00:00:00-04:00,6.71999979019165,6.789999961853027,6.650000095367432,6.75,5.817015647888184,4708300,0.0,0.0
2009-08-19 00:00:00-04:00,6.659999847412109,6.789999961853027,6.570000171661377,6.599999904632568,5.687747001647949,4675900,0.0,0.0
2009-08-20 00:00:00-04:00,6.650000095367432,6.96999979019165,6.650000095367432,6.800000190734863,5.860104560852051,5700000,0.0,0.0
2009-08-21 00:00:00-04:00,6.829999923706055,7.130000114440918,6.829999923706055,7.130000114440918,6.1444902420043945,8120200,0.0,0.0
2009-08-24 00:00:00-04:00,7.139999866485596,7.5,7.019999980926514,7.090000152587891,6.110020160675049,10571200,0.0,0.0
2009-08-25 00:00:00-04:00,7.150000095367432,7.409999847412109,7.130000114440918,7.369999885559082,6.351320266723633,11041800,0.0,0.0
2009-08-26 00:00:00-04:00,7.369999885559082,7.690000057220459,7.269999980926514,7.460000038146973,6.4288787841796875,12284200,0.0,0.0
2009-08-27 00:00:00-04:00,7.480000019073486,7.5,7.25,7.489999771118164,6.45473051071167,10430300,0.0,0.0
2009-08-28 00:00:00-04:00,7.510000228881836,7.639999866485596,7.300000190734863,7.340000152587891,6.325465202331543,7247800,0.0,0.0
2009-08-31 00:00:00-04:00,7.159999847412109,7.289999961853027,7.079999923706055,7.21999979019165,6.222051620483398,8286500,0.0,0.0
2009-09-01 00:00:00-04:00,7.119999885559082,7.21999979019165,6.75,6.900000095367432,5.946282386779785,16075800,0.0,0.0
2009-09-02 00:00:00-04:00,6.809999942779541,6.980000019073486,6.739999771118164,6.840000152587891,5.894576072692871,9498700,0.0,0.0
2009-09-03 00:00:00-04:00,6.880000114440918,7.269999980926514,6.860000133514404,7.159999847412109,6.170344829559326,10317300,0.0,0.0
2009-09-04 00:00:00-04:00,7.110000133514404,7.460000038146973,7.110000133514404,7.389999866485596,6.368554592132568,8522600,0.0,0.0
2009-09-08 00:00:00-04:00,7.400000095367432,7.5,7.25,7.300000190734863,6.290992736816406,8509700,0.0,0.0
2009-09-09 00:00:00-04:00,7.269999980926514,7.5,7.170000076293945,7.329999923706055,6.316847801208496,9099800,0.0,0.0
2009-09-10 00:00:00-04:00,7.590000152587891,8.25,7.590000152587891,8.100000381469727,6.980418682098389,30430400,0.0,0.0
2009-09-11 00:00:00-04:00,8.109999656677246,8.520000457763672,7.980000019073486,8.0600004196167,6.945947170257568,15809300,0.0,0.0
2009-09-14 00:00:00-04:00,8.09000015258789,8.729999542236328,7.940000057220459,8.600000381469727,7.411306381225586,19562600,0.0,0.0
2009-09-15 00:00:00-04:00,8.630000114440918,9.380000114440918,8.630000114440918,9.149999618530273,7.885289192199707,27904000,0.0,0.0
2009-09-16 00:00:00-04:00,9.3100004196167,9.84000015258789,9.020000457763672,9.449999809265137,8.143820762634277,23538300,0.0,0.0
2009-09-17 00:00:00-04:00,9.65999984741211,9.779999732971191,8.9399995803833,9.15999984741211,7.893902778625488,20330000,0.0,0.0
2009-09-18 00:00:00-04:00,9.140000343322754,9.229999542236328,8.65999984741211,8.960000038146973,7.7215495109558105,14600600,0.0,0.0
2009-09-21 00:00:00-04:00,8.75,9.699999809265137,8.710000038146973,9.649999618530273,8.31617546081543,17046300,0.0,0.0
2009-09-22 00:00:00-04:00,9.579999923706055,9.880000114440918,9.350000381469727,9.5,8.186910629272461,14670800,0.0,0.0
2009-09-23 00:00:00-04:00,9.569999694824219,9.569999694824219,8.850000381469727,9.09000015258789,7.833580493927002,13719600,0.0,0.0
2009-09-24 00:00:00-04:00,9.100000381469727,9.239999771118164,8.899999618530273,8.920000076293945,7.687075138092041,10580800,0.0,0.0
2009-09-25 00:00:00-04:00,9.039999961853027,9.34000015258789,8.979999542236328,9.050000190734863,7.799105644226074,11932500,0.0,0.0
2009-09-28 00:00:00-04:00,9.180000305175781,9.239999771118164,8.970000267028809,9.0,7.7560200691223145,11278300,0.0,0.0
2009-09-29 00:00:00-04:00,9.140000343322754,9.300000190734863,9.0600004196167,9.199999809265137,7.928375720977783,11311500,0.0,0.0
2009-09-30 00:00:00-04:00,9.180000305175781,9.279999732971191,8.899999618530273,8.960000038146973,7.7215495109558105,13142200,0.0,0.0
2009-10-01 00:00:00-04:00,8.949999809265137,8.949999809265137,8.09000015258789,8.140000343322754,7.014889240264893,13969800,0.0,0.0
2009-10-02 00:00:00-04:00,7.96999979019165,8.489999771118164,7.900000095367432,8.319999694824219,7.170009613037109,14677100,0.0,0.0
2009-10-05 00:00:00-04:00,8.359999656677246,8.6899995803833,8.319999694824219,8.4399995803833,7.2734222412109375,9839400,0.0,0.0
2009-10-06 00:00:00-04:00,8.649999618530273,8.8100004196167,8.3100004196167,8.449999809265137,7.282040596008301,9347300,0.0,0.0
2009-10-07 00:00:00-04:00,8.489999771118164,8.529999732971191,8.260000228881836,8.279999732971191,7.135538578033447,7273000,0.0,0.0
2009-10-08 00:00:00-04:00,8.350000381469727,8.829999923706055,8.350000381469727,8.619999885559082,7.428544521331787,10533600,0.0,0.0
2009-10-09 00:00:00-04:00,8.640000343322754,8.850000381469727,8.520000457763672,8.670000076293945,7.471631050109863,6043600,0.0,0.0
2009-10-12 00:00:00-04:00,8.739999771118164,8.9399995803833,8.569999694824219,8.899999618530273,7.66984224319458,9939200,0.0,0.0
2009-10-13 00:00:00-04:00,8.899999618530273,8.979999542236328,8.729999542236328,8.899999618530273,7.66984224319458,8685200,0.0,0.0
2009-10-14 00:00:00-04:00,9.020000457763672,9.149999618530273,8.979999542236328,9.050000190734863,7.799105644226074,9047900,0.0,0.0
2009-10-15 00:00:00-04:00,9.0,9.1899995803833,8.880000114440918,9.069999694824219,7.816344738006592,16666500,0.0,0.0
2009-10-16 00:00:00-04:00,8.989999771118164,9.109999656677246,8.949999809265137,9.029999732971191,7.7818708419799805,9034900,0.0,0.0
2009-10-19 00:00:00-04:00,8.949999809265137,9.050000190734863,8.819999694824219,8.989999771118164,7.747402191162109,14738100,0.0,0.0
2009-10-20 00:00:00-04:00,9.039999961853027,9.15999984741211,8.970000267028809,9.020000457763672,7.773255825042725,10996900,0.0,0.0
2009-10-21 00:00:00-04:00,9.020000457763672,9.199999809265137,8.220000267028809,8.329999923706055,7.178627014160156,29808200,0.0,0.0
2009-10-22 00:00:00-04:00,8.59000015258789,8.65999984741211,7.730000019073486,8.319999694824219,7.170009613037109,23380000,0.0,0.0
2009-10-23 00:00:00-04:00,8.380000114440918,8.380000114440918,8.09000015258789,8.239999771118164,7.1010661125183105,11424700,0.0,0.0
2009-10-26 00:00:00-04:00,8.239999771118164,8.420000076293945,7.760000228881836,7.789999961853027,6.713265419006348,15043300,0.0,0.0
2009-10-27 00:00:00-04:00,7.940000057220459,7.940000057220459,7.559999942779541,7.639999866485596,6.583998680114746,12166400,0.0,0.0
2009-10-28 00:00:00-04:00,7.739999771118164,7.739999771118164,7.170000076293945,7.190000057220459,6.1961989402771,14951300,0.0,0.0
2009-10-29 00:00:00-04:00,7.320000171661377,7.619999885559082,7.269999980926514,7.360000133514404,6.342700958251953,9348900,0.0,0.0
2009-10-30 00:00:00-04:00,7.25,7.460000038146973,6.920000076293945,7.139999866485596,6.153109073638916,10238600,0.0,0.0
2009-11-02 00:00:00-05:00,7.139999866485596,7.300000190734863,6.78000020980835,6.949999809265137,5.9893717765808105,11587900,0.0,0.0
2009-11-03 00:00:00-05:00,6.949999809265137,7.340000152587891,6.929999828338623,7.21999979019165,6.222051620483398,13076600,0.0,0.0
2009-11-04 00:00:00-05:00,7.320000171661377,7.690000057220459,7.150000095367432,7.159999847412109,6.170344829559326,9928800,0.0,0.0
2009-11-05 00:00:00-05:00,7.210000038146973,7.380000114440918,7.090000152587891,7.329999923706055,6.316847801208496,6557500,0.0,0.0
2009-11-06 00:00:00-05:00,7.289999961853027,7.949999809265137,7.289999961853027,7.789999961853027,6.713265419006348,9312600,0.0,0.0
2009-11-09 00:00:00-05:00,7.920000076293945,8.029999732971191,7.730000019073486,7.889999866485596,6.799445152282715,8623800,0.0,0.0
2009-11-10 00:00:00-05:00,7.900000095367432,7.900000095367432,7.679999828338623,7.730000019073486,6.661558151245117,6528600,0.0,0.0
2009-11-11 00:00:00-05:00,7.840000152587891,8.010000228881836,7.789999961853027,7.929999828338623,6.833914279937744,8015400,0.0,0.0
2009-11-12 00:00:00-05:00,7.900000095367432,8.15999984741211,7.789999961853027,7.800000190734863,6.721884727478027,8189400,0.0,0.0
2009-11-13 00:00:00-05:00,7.889999866485596,7.989999771118164,7.78000020980835,7.800000190734863,6.721884727478027,5500300,0.0,0.0
2009-11-16 00:00:00-05:00,7.909999847412109,8.130000114440918,7.880000114440918,7.989999771118164,6.885621547698975,8563300,0.0,0.0
2009-11-17 00:00:00-05:00,8.079999923706055,8.079999923706055,7.840000152587891,7.900000095367432,6.8080620765686035,4053000,0.0,0.0
2009-11-18 00:00:00-05:00,7.940000057220459,7.980000019073486,7.670000076293945,7.760000228881836,6.687412261962891,5219500,0.0,0.0
2009-11-19 00:00:00-05:00,7.659999847412109,7.679999828338623,7.400000095367432,7.590000152587891,6.540909767150879,6059700,0.0,0.0
2009-11-20 00:00:00-05:00,7.579999923706055,7.690000057220459,7.460000038146973,7.619999885559082,6.566763877868652,7665900,0.0,0.0
2009-11-23 00:00:00-05:00,7.710000038146973,7.809999942779541,7.619999885559082,7.730000019073486,6.661558151245117,9051600,0.0,0.0
2009-11-24 00:00:00-05:00,7.699999809265137,7.809999942779541,7.5,7.659999847412109,6.601235389709473,8591600,0.0,0.0
2009-11-25 00:00:00-05:00,7.739999771118164,7.900000095367432,7.650000095367432,7.889999866485596,6.799445152282715,6441200,0.0,0.0
2009-11-27 00:00:00-05:00,7.659999847412109,7.929999828338623,7.489999771118164,7.909999847412109,6.816679954528809,3149200,0.0,0.0
2009-11-30 00:00:00-05:00,7.869999885559082,8.1899995803833,7.820000171661377,8.1899995803833,7.057979106903076,9449800,0.0,0.0
2009-12-01 00:00:00-05:00,8.3100004196167,8.649999618530273,8.199999809265137,8.619999885559082,7.428544521331787,12252400,0.0,0.0
2009-12-02 00:00:00-05:00,8.699999809265137,9.300000190734863,8.699999809265137,9.289999961853027,8.005936622619629,18165900,0.0,0.0
2009-12-03 00:00:00-05:00,9.25,9.380000114440918,9.020000457763672,9.380000114440918,8.08349609375,11087700,0.0,0.0
2009-12-04 00:00:00-05:00,9.5,9.989999771118164,9.399999618530273,9.9399995803833,8.566094398498535,21419800,0.0,0.0
2009-12-07 00:00:00-05:00,9.65999984741211,10.319999694824219,9.430000305175781,10.15999984741211,8.755684852600098,20451300,0.0,0.0
2009-12-08 00:00:00-05:00,10.010000228881836,10.270000457763672,9.84000015258789,9.880000114440918,8.514387130737305,15393000,0.0,0.0
2009-12-09 00:00:00-05:00,9.84000015258789,10.0,9.640000343322754,9.869999885559082,8.505767822265625,9194100,0.0,0.0
2009-12-10 00:00:00-05:00,9.880000114440918,10.020000457763672,9.779999732971191,9.880000114440918,8.514387130737305,8632300,0.0,0.0
2009-12-11 00:00:00-05:00,9.930000305175781,11.449999809265137,9.930000305175781,11.25,9.695022583007812,43409100,0.0,0.0
2009-12-14 00:00:00-05:00,11.510000228881836,11.699999809265137,10.890000343322754,11.09000015258789,9.55714225769043,21146400,0.0,0.0
2009-12-15 00:00:00-05:00,10.75,11.140000343322754,10.609999656677246,10.949999809265137,9.436488151550293,14672100,0.0,0.0
2009-12-16 00:00:00-05:00,11.039999961853027,11.670000076293945,10.899999618530273,11.649999618530273,10.039738655090332,14941800,0.0,0.0
2009-12-17 00:00:00-05:00,11.539999961853027,11.989999771118164,11.380000114440918,11.600000381469727,9.996649742126465,12232500,0.0,0.0
2009-12-18 00:00:00-05:00,11.579999923706055,11.65999984741211,10.890000343322754,11.65999984741211,10.048354148864746,20701400,0.0,0.0
2009-12-21 00:00:00-05:00,11.199999809265137,11.65999984741211,11.199999809265137,11.390000343322754,9.815674781799316,13272600,0.0,0.0
2009-12-22 00:00:00-05:00,11.5,12.079999923706055,11.5,11.789999961853027,10.160385131835938,17657900,0.0,0.0
2009-12-23 00:00:00-05:00,11.760000228881836,11.960000038146973,11.449999809265137,11.8100004196167,10.17762279510498,8726100,0.0,0.0
2009-12-24 00:00:00-05:00,11.859999656677246,11.930000305175781,11.619999885559082,11.770000457763672,10.143149375915527,3451000,0.0,0.0
2009-12-28 00:00:00-05:00,11.4399995803833,11.520000457763672,11.109999656677246,11.289999961853027,9.72949504852295,13631500,0.0,0.0
2009-12-29 00:00:00-05:00,11.130000114440918,11.390000343322754,11.029999732971191,11.329999923706055,9.763965606689453,9232300,0.0,0.0
2009-12-30 00:00:00-05:00,11.260000228881836,11.399999618530273,11.050000190734863,11.369999885559082,9.798439025878906,8492500,0.0,0.0
2009-12-31 00:00:00-05:00,11.300000190734863,11.479999542236328,11.220000267028809,11.380000114440918,9.80705738067627,8734300,0.0,0.0
2010-01-04 00:00:00-05:00,11.220000267028809,11.430000305175781,10.949999809265137,11.220000267028809,9.669171333312988,14482500,0.0,0.0
2010-01-05 00:00:00-05:00,11.319999694824219,12.34000015258789,11.289999961853027,12.100000381469727,10.427536964416504,25066000,0.0,0.0
2010-01-06 00:00:00-05:00,11.989999771118164,12.239999771118164,11.850000381469727,12.109999656677246,10.436155319213867,14980700,0.0,0.0
2010-01-07 00:00:00-05:00,12.0600004196167,12.859999656677246,12.050000190734863,12.6899995803833,10.93598747253418,19814500,0.0,0.0
2010-01-08 00:00:00-05:00,12.619999885559082,12.850000381469727,12.050000190734863,12.470000267028809,10.746393203735352,24589200,0.0,0.0
2010-01-11 00:00:00-05:00,12.34000015258789,12.890000343322754,12.130000114440918,12.789999961853027,11.022165298461914,16220400,0.0,0.0
2010-01-12 00:00:00-05:00,12.670000076293945,12.90999984741211,12.3100004196167,12.539999961853027,10.806719779968262,12905500,0.0,0.0
2010-01-13 00:00:00-05:00,12.529999732971191,12.960000038146973,12.40999984741211,12.850000381469727,11.07387638092041,11763200,0.0,0.0
2010-01-14 00:00:00-05:00,12.720000267028809,13.3100004196167,12.6899995803833,13.170000076293945,11.349640846252441,12026800,0.0,0.0
2010-01-15 00:00:00-05:00,13.180000305175781,13.329999923706055,12.59000015258789,12.739999771118164,10.97907829284668,9127500,0.0,0.0
2010-01-19 00:00:00-05:00,12.800000190734863,13.289999961853027,12.789999961853027,13.029999732971191,11.228992462158203,9836500,0.0,0.0
2010-01-20 00:00:00-05:00,12.970000267028809,13.489999771118164,12.6899995803833,13.40999984741211,11.55647087097168,20133800,0.0,0.0
2010-01-21 00:00:00-05:00,13.5,13.6899995803833,13.149999618530273,13.4399995803833,11.582321166992188,24669200,0.0,0.0
2010-01-22 00:00:00-05:00,13.3100004196167,13.729999542236328,12.90999984741211,13.289999961853027,11.453056335449219,22279200,0.0,0.0
2010-01-25 00:00:00-05:00,13.380000114440918,13.640000343322754,12.949999809265137,13.329999923706055,11.487525939941406,19299600,0.0,0.0
2010-01-26 00:00:00-05:00,12.779999732971191,13.399999618530273,12.699999809265137,13.149999618530273,11.332405090332031,16290600,0.0,0.0
2010-01-27 00:00:00-05:00,13.010000228881836,13.4399995803833,12.819999694824219,13.15999984741211,11.34102725982666,24581400,0.0,0.0
2010-01-28 00:00:00-05:00,13.229999542236328,13.539999961853027,12.630000114440918,12.649999618530273,10.901515007019043,17086500,0.0,0.0
2010-01-29 00:00:00-05:00,12.800000190734863,13.15999984741211,12.1899995803833,12.229999542236328,10.539567947387695,19296900,0.0,0.0
2010-02-01 00:00:00-05:00,12.369999885559082,12.640000343322754,12.319999694824219,12.630000114440918,10.884282112121582,9733500,0.0,0.0
2010-02-02 00:00:00-05:00,12.800000190734863,13.069999694824219,12.65999984741211,12.899999618530273,11.116960525512695,12952100,0.0,0.0
2010-02-03 00:00:00-05:00,12.90999984741211,12.90999984741211,12.319999694824219,12.420000076293945,10.703304290771484,9609600,0.0,0.0
2010-02-04 00:00:00-05:00,11.789999961853027,12.029999732971191,11.319999694824219,11.460000038146973,9.875997543334961,17073600,0.0,0.0
2010-02-05 00:00:00-05:00,11.40999984741211,11.729999542236328,10.930000305175781,11.300000190734863,9.738116264343262,20004600,0.0,0.0
2010-02-08 00:00:00-05:00,11.3100004196167,11.600000381469727,11.140000343322754,11.25,9.695022583007812,9296400,0.0,0.0
2010-02-09 00:00:00-05:00,11.529999732971191,12.550000190734863,11.529999732971191,12.390000343322754,10.67745590209961,23978700,0.0,0.0
2010-02-10 00:00:00-05:00,12.270000457763672,12.329999923706055,11.489999771118164,11.579999923706055,9.979411125183105,19463200,0.0,0.0
2010-02-11 00:00:00-05:00,11.649999618530273,12.220000267028809,11.579999923706055,11.829999923706055,10.194860458374023,14521800,0.0,0.0
2010-02-12 00:00:00-05:00,11.6899995803833,12.270000457763672,11.569999694824219,12.25,10.556804656982422,12768600,0.0,0.0
2010-02-16 00:00:00-05:00,12.329999923706055,12.619999885559082,12.300000190734863,12.479999542236328,10.755013465881348,7985600,0.0,0.0
2010-02-17 00:00:00-05:00,12.329999923706055,12.800000190734863,12.329999923706055,12.729999542236328,10.970458984375,10321500,0.0,0.0
2010-02-18 00:00:00-05:00,12.609999656677246,12.819999694824219,12.40999984741211,12.550000190734863,10.815340042114258,7197400,0.0,0.0
2010-02-19 00:00:00-05:00,12.479999542236328,12.739999771118164,12.479999542236328,12.6899995803833,10.93598747253418,4816200,0.0,0.0
2010-02-22 00:00:00-05:00,12.729999542236328,13.210000038146973,12.680000305175781,12.729999542236328,10.970458984375,9824800,0.0,0.0
2010-02-23 00:00:00-05:00,12.729999542236328,12.930000305175781,12.479999542236328,12.640000343322754,10.892901420593262,5596600,0.0,0.0
2010-02-24 00:00:00-05:00,12.619999885559082,12.770000457763672,12.449999809265137,12.75,10.987696647644043,6896100,0.0,0.0
2010-02-25 00:00:00-05:00,12.579999923706055,12.739999771118164,12.359999656677246,12.65999984741211,10.91013240814209,6528800,0.0,0.0
2010-02-26 00:00:00-05:00,12.739999771118164,13.020000457763672,12.670000076293945,12.920000076293945,11.134197235107422,6592000,0.0,0.0
2010-03-01 00:00:00-05:00,12.930000305175781,13.5,12.930000305175781,13.170000076293945,11.349640846252441,8057800,0.0,0.0
2010-03-02 00:00:00-05:00,13.180000305175781,13.420000076293945,12.729999542236328,12.779999732971191,11.013545989990234,9626600,0.0,0.0
2010-03-03 00:00:00-05:00,12.829999923706055,13.069999694824219,12.729999542236328,12.930000305175781,11.142814636230469,5705700,0.0,0.0
2010-03-04 00:00:00-05:00,13.069999694824219,13.069999694824219,12.59000015258789,12.779999732971191,11.013545989990234,7559000,0.0,0.0
2010-03-05 00:00:00-05:00,12.84000015258789,12.9399995803833,12.609999656677246,12.699999809265137,10.944602012634277,7205000,0.0,0.0
2010-03-08 00:00:00-05:00,12.699999809265137,12.899999618530273,12.520000457763672,12.539999961853027,10.806719779968262,10698200,0.0,0.0
2010-03-09 00:00:00-05:00,12.680000305175781,13.270000457763672,12.619999885559082,12.8100004196167,11.039401054382324,17172100,0.0,0.0
2010-03-10 00:00:00-05:00,13.0,13.5600004196167,12.949999809265137,13.300000190734863,11.461675643920898,17016700,0.0,0.0
2010-03-11 00:00:00-05:00,13.180000305175781,13.279999732971191,12.859999656677246,12.989999771118164,11.194519996643066,10470400,0.0,0.0
2010-03-12 00:00:00-05:00,13.100000381469727,13.109999656677246,12.680000305175781,12.829999923706055,11.056635856628418,7359600,0.0,0.0
2010-03-15 00:00:00-04:00,12.84000015258789,12.84000015258789,12.510000228881836,12.65999984741211,10.91013240814209,13433400,0.0,0.0
2010-03-16 00:00:00-04:00,12.829999923706055,13.0,12.670000076293945,12.979999542236328,11.185905456542969,8101500,0.0,0.0
2010-03-17 00:00:00-04:00,12.920000076293945,13.050000190734863,12.760000228881836,12.9399995803833,11.151432991027832,8628800,0.0,0.0
2010-03-18 00:00:00-04:00,12.90999984741211,13.149999618530273,12.899999618530273,13.109999656677246,11.297935485839844,6619800,0.0,0.0
2010-03-19 00:00:00-04:00,12.569999694824219,13.09000015258789,12.5600004196167,12.569999694824219,10.832571983337402,9765000,0.0,0.0
2010-03-22 00:00:00-04:00,12.420000076293945,13.09000015258789,12.329999923706055,13.069999694824219,11.263463973999023,7552800,0.0,0.0
2010-03-23 00:00:00-04:00,13.069999694824219,13.4399995803833,12.8100004196167,13.430000305175781,11.573707580566406,9092700,0.0,0.0
2010-03-24 00:00:00-04:00,13.350000381469727,13.869999885559082,13.34000015258789,13.8100004196167,11.901183128356934,11060200,0.0,0.0
2010-03-25 00:00:00-04:00,13.880000114440918,14.449999809265137,13.850000381469727,14.199999809265137,12.23727798461914,17938500,0.0,0.0
2010-03-26 00:00:00-04:00,14.149999618530273,14.899999618530273,14.149999618530273,14.5,12.495808601379395,12418800,0.0,0.0
2010-03-29 00:00:00-04:00,14.569999694824219,14.760000228881836,14.489999771118164,14.649999618530273,12.625076293945312,12981500,0.0,0.0
2010-03-30 00:00:00-04:00,14.65999984741211,14.819999694824219,14.5,14.619999885559082,12.599223136901855,11130600,0.0,0.0
2010-03-31 00:00:00-04:00,14.479999542236328,14.699999809265137,14.390000343322754,14.59000015258789,12.57336711883545,6676200,0.0,0.0
2010-04-01 00:00:00-04:00,14.630000114440918,14.890000343322754,14.609999656677246,14.6899995803833,12.659549713134766,7045600,0.0,0.0
2010-04-05 00:00:00-04:00,14.6899995803833,14.779999732971191,14.25,14.420000076293945,12.42686653137207,12949300,0.0,0.0
2010-04-06 00:00:00-04:00,14.270000457763672,14.65999984741211,14.270000457763672,14.65999984741211,12.633695602416992,9131800,0.0,0.0
2010-04-07 00:00:00-04:00,14.550000190734863,14.649999618530273,14.0600004196167,14.170000076293945,12.211421966552734,16171400,0.0,0.0
2010-04-08 00:00:00-04:00,14.630000114440918,14.829999923706055,14.359999656677246,14.8100004196167,12.762960433959961,13900700,0.0,0.0
2010-04-09 00:00:00-04:00,14.760000228881836,14.859999656677246,14.489999771118164,14.579999923706055,12.564752578735352,11695600,0.0,0.0
2010-04-12 00:00:00-04:00,14.670000076293945,14.9399995803833,14.609999656677246,14.930000305175781,12.866375923156738,8403200,0.0,0.0
2010-04-13 00:00:00-04:00,14.84000015258789,14.920000076293945,14.300000190734863,14.369999885559082,12.383776664733887,9319100,0.0,0.0
2010-04-14 00:00:00-04:00,14.470000267028809,14.779999732971191,14.329999923706055,14.390000343322754,12.401013374328613,10568900,0.0,0.0
2010-04-15 00:00:00-04:00,14.399999618530273,14.5600004196167,14.010000228881836,14.390000343322754,12.401013374328613,14046900,0.0,0.0
2010-04-16 00:00:00-04:00,14.380000114440918,14.399999618530273,13.699999809265137,13.869999885559082,11.952884674072266,13023100,0.0,0.0
2010-04-19 00:00:00-04:00,13.779999732971191,14.199999809265137,13.170000076293945,13.180000305175781,11.358261108398438,18874700,0.0,0.0
2010-04-20 00:00:00-04:00,13.399999618530273,13.479999542236328,12.680000305175781,13.15999984741211,11.34102725982666,25945600,0.0,0.0
2010-04-21 00:00:00-04:00,13.369999885559082,13.369999885559082,12.350000381469727,12.569999694824219,10.832571983337402,25576200,0.0,0.0
2010-04-22 00:00:00-04:00,12.600000381469727,12.84000015258789,12.100000381469727,12.359999656677246,10.65160083770752,26749900,0.0,0.0
2010-04-23 00:00:00-04:00,12.470000267028809,13.220000267028809,12.449999809265137,13.010000228881836,11.211756706237793,20970900,0.0,0.0
2010-04-26 00:00:00-04:00,13.079999923706055,13.149999618530273,12.779999732971191,12.949999809265137,11.160049438476562,14005900,0.0,0.0
2010-04-27 00:00:00-04:00,12.880000114440918,12.989999771118164,12.199999809265137,12.220000267028809,10.530951499938965,13762800,0.0,0.0
2010-04-28 00:00:00-04:00,12.470000267028809,12.569999694824219,12.109999656677246,12.180000305175781,10.496481895446777,13210400,0.0,0.0
2010-04-29 00:00:00-04:00,12.359999656677246,12.510000228881836,11.949999809265137,12.109999656677246,10.436155319213867,13514300,0.0,0.0
2010-04-30 00:00:00-04:00,12.210000038146973,12.579999923706055,12.0,12.079999923706055,10.410300254821777,22022900,0.0,0.0
2010-05-03 00:00:00-04:00,12.300000190734863,12.739999771118164,12.15999984741211,12.59000015258789,10.849809646606445,12473500,0.0,0.0
2010-05-04 00:00:00-04:00,12.279999732971191,12.350000381469727,11.489999771118164,11.760000228881836,10.134532928466797,18811600,0.0,0.0
2010-05-05 00:00:00-04:00,11.510000228881836,12.420000076293945,11.300000190734863,12.329999923706055,10.62574577331543,24063000,0.0,0.0
2010-05-06 00:00:00-04:00,12.149999618530273,12.529999732971191,10.899999618530273,11.720000267028809,10.100062370300293,21529100,0.0,0.0
2010-05-07 00:00:00-04:00,11.729999542236328,12.3100004196167,11.399999618530273,11.699999809265137,10.082825660705566,22890900,0.0,0.0
2010-05-10 00:00:00-04:00,12.4399995803833,12.4399995803833,12.100000381469727,12.300000190734863,10.599894523620605,9885000,0.0,0.0
2010-05-11 00:00:00-04:00,12.170000076293945,12.510000228881836,11.920000076293945,12.399999618530273,10.686071395874023,13176200,0.0,0.0
2010-05-12 00:00:00-04:00,12.539999961853027,13.619999885559082,12.5,13.550000190734863,11.677119255065918,19995700,0.0,0.0
2010-05-13 00:00:00-04:00,13.5,13.970000267028809,13.180000305175781,13.25,11.418583869934082,10911900,0.0,0.0
2010-05-14 00:00:00-04:00,13.210000038146973,13.899999618530273,13.010000228881836,13.739999771118164,11.84085750579834,19889400,0.0,0.0
2010-05-17 00:00:00-04:00,13.760000228881836,14.0,13.300000190734863,13.9399995803833,12.013213157653809,10750400,0.0,0.0
2010-05-18 00:00:00-04:00,13.979999542236328,14.100000381469727,13.449999809265137,13.569999694824219,11.694355964660645,11284500,0.0,0.0
2010-05-19 00:00:00-04:00,13.399999618530273,13.850000381469727,13.199999809265137,13.630000114440918,11.74605941772461,10407300,0.0,0.0
2010-05-20 00:00:00-04:00,13.229999542236328,13.399999618530273,12.859999656677246,12.90999984741211,11.125578880310059,15818600,0.0,0.0
2010-05-21 00:00:00-04:00,12.680000305175781,13.539999961853027,12.649999618530273,13.34000015258789,11.496146202087402,11238500,0.0,0.0
2010-05-24 00:00:00-04:00,13.119999885559082,13.899999618530273,13.010000228881836,13.460000038146973,11.59955883026123,9253200,0.0,0.0
2010-05-25 00:00:00-04:00,13.0,13.920000076293945,13.0,13.84000015258789,11.92703628540039,12158200,0.0,0.0
2010-05-26 00:00:00-04:00,13.970000267028809,14.479999542236328,13.430000305175781,13.850000381469727,11.935651779174805,16419800,0.0,0.0
2010-05-27 00:00:00-04:00,14.09000015258789,14.260000228881836,13.84000015258789,13.949999809265137,12.021829605102539,12319900,0.0,0.0
2010-05-28 00:00:00-04:00,13.649999618530273,13.90999984741211,13.399999618530273,13.579999923706055,11.702972412109375,8475200,0.0,0.0
2010-06-01 00:00:00-04:00,13.3100004196167,13.880000114440918,13.239999771118164,13.539999961853027,11.668499946594238,11559500,0.0,0.0
2010-06-02 00:00:00-04:00,13.890000343322754,14.25,13.859999656677246,14.09000015258789,12.142478942871094,17184800,0.0,0.0
2010-06-03 00:00:00-04:00,14.180000305175781,14.5,14.039999961853027,14.279999732971191,12.306218147277832,10460200,0.0,0.0
2010-06-04 00:00:00-04:00,13.949999809265137,14.100000381469727,13.5,13.579999923706055,11.702972412109375,10129700,0.0,0.0
2010-06-07 00:00:00-04:00,13.680000305175781,13.880000114440918,13.109999656677246,13.130000114440918,11.315170288085938,8644600,0.0,0.0
2010-06-08 00:00:00-04:00,13.260000228881836,13.430000305175781,12.779999732971191,13.1899995803833,11.3668794631958,10711200,0.0,0.0
2010-06-09 00:00:00-04:00,13.25,13.729999542236328,13.25,13.359999656677246,11.513378143310547,8691600,0.0,0.0
2010-06-10 00:00:00-04:00,13.640000343322754,13.699999809265137,13.329999923706055,13.350000381469727,11.504761695861816,12495600,0.0,0.0
2010-06-11 00:00:00-04:00,13.210000038146973,13.59000015258789,13.079999923706055,13.449999809265137,11.590938568115234,9612100,0.0,0.0
2010-06-14 00:00:00-04:00,13.649999618530273,14.0600004196167,13.609999656677246,13.6899995803833,11.79776668548584,16056800,0.0,0.0
2010-06-15 00:00:00-04:00,13.890000343322754,14.15999984741211,13.75,13.989999771118164,12.056300163269043,12452700,0.0,0.0
2010-06-16 00:00:00-04:00,13.880000114440918,14.479999542236328,13.779999732971191,14.079999923706055,12.133861541748047,12239100,0.0,0.0
2010-06-17 00:00:00-04:00,14.15999984741211,14.399999618530273,13.949999809265137,14.1899995803833,12.228656768798828,7956300,0.0,0.0
2010-06-18 00:00:00-04:00,14.180000305175781,14.199999809265137,13.4399995803833,13.710000038146973,11.815004348754883,13390000,0.0,0.0
2010-06-21 00:00:00-04:00,13.880000114440918,14.0,13.329999923706055,13.489999771118164,11.625411033630371,8075000,0.0,0.0
2010-06-22 00:00:00-04:00,13.489999771118164,13.609999656677246,12.619999885559082,12.670000076293945,10.918752670288086,11331000,0.0,0.0
2010-06-23 00:00:00-04:00,12.729999542236328,12.880000114440918,12.420000076293945,12.65999984741211,10.91013240814209,7757100,0.0,0.0
2010-06-24 00:00:00-04:00,12.520000457763672,12.739999771118164,12.289999961853027,12.3100004196167,10.608513832092285,7594100,0.0,0.0
2010-06-25 00:00:00-04:00,12.300000190734863,12.350000381469727,11.8100004196167,12.0,10.341358184814453,11967400,0.0,0.0
2010-06-28 00:00:00-04:00,12.09000015258789,12.319999694824219,11.930000305175781,12.039999961853027,10.375832557678223,7610400,0.0,0.0
2010-06-29 00:00:00-04:00,11.779999732971191,11.779999732971191,11.239999771118164,11.3100004196167,9.74673080444336,10400100,0.0,0.0
2010-06-30 00:00:00-04:00,11.369999885559082,12.25,11.300000190734863,11.75,10.1259126663208,16054200,0.0,0.0
2010-07-01 00:00:00-04:00,11.970000267028809,12.279999732971191,11.329999923706055,11.720000267028809,10.100062370300293,14191300,0.0,0.0
2010-07-02 00:00:00-04:00,11.640000343322754,11.819999694824219,10.710000038146973,11.029999732971191,9.50543212890625,18289100,0.0,0.0
2010-07-06 00:00:00-04:00,11.399999618530273,11.699999809265137,10.960000038146973,11.100000381469727,9.565757751464844,9754900,0.0,0.0
2010-07-07 00:00:00-04:00,11.279999732971191,11.739999771118164,10.930000305175781,11.710000038146973,10.091444969177246,10661800,0.0,0.0
2010-07-08 00:00:00-04:00,11.899999618530273,11.960000038146973,11.5,11.770000457763672,10.143149375915527,5722400,0.0,0.0
2010-07-09 00:00:00-04:00,11.779999732971191,11.899999618530273,11.510000228881836,11.649999618530273,10.039738655090332,6974700,0.0,0.0
2010-07-12 00:00:00-04:00,11.710000038146973,12.079999923706055,11.430000305175781,11.670000076293945,10.056971549987793,9615500,0.0,0.0
2010-07-13 00:00:00-04:00,11.899999618530273,12.270000457763672,11.899999618530273,12.109999656677246,10.436155319213867,10829200,0.0,0.0
2010-07-14 00:00:00-04:00,12.15999984741211,12.399999618530273,12.0,12.210000038146973,10.522334098815918,8406400,0.0,0.0
2010-07-15 00:00:00-04:00,12.260000228881836,12.319999694824219,11.800000190734863,12.010000228881836,10.349980354309082,8121800,0.0,0.0
2010-07-16 00:00:00-04:00,11.949999809265137,12.140000343322754,11.680000305175781,11.720000267028809,10.100062370300293,8205100,0.0,0.0
2010-07-19 00:00:00-04:00,11.430000305175781,11.699999809265137,10.399999618530273,11.380000114440918,9.80705738067627,29991000,0.0,0.0
2010-07-20 00:00:00-04:00,11.180000305175781,11.619999885559082,11.100000381469727,11.529999732971191,9.936321258544922,9408900,0.0,0.0
2010-07-21 00:00:00-04:00,11.539999961853027,11.760000228881836,10.850000381469727,10.899999618530273,9.393400192260742,15492500,0.0,0.0
2010-07-22 00:00:00-04:00,11.149999618530273,11.529999732971191,11.0600004196167,11.460000038146973,9.875997543334961,9812600,0.0,0.0
2010-07-23 00:00:00-04:00,11.430000305175781,11.569999694824219,11.25,11.449999809265137,9.86738109588623,6727200,0.0,0.0
2010-07-26 00:00:00-04:00,11.420000076293945,12.0,11.390000343322754,11.979999542236328,10.324122428894043,7334800,0.0,0.0
2010-07-27 00:00:00-04:00,12.149999618530273,12.239999771118164,11.6899995803833,11.710000038146973,10.091444969177246,6278500,0.0,0.0
2010-07-28 00:00:00-04:00,11.710000038146973,11.869999885559082,11.34000015258789,11.539999961853027,9.944942474365234,5144900,0.0,0.0
2010-07-29 00:00:00-04:00,11.640000343322754,11.800000190734863,11.319999694824219,11.6899995803833,10.07420825958252,5777000,0.0,0.0
2010-07-30 00:00:00-04:00,11.539999961853027,11.930000305175781,11.329999923706055,11.880000114440918,10.237947463989258,7858600,0.0,0.0
2010-08-02 00:00:00-04:00,12.079999923706055,12.800000190734863,11.930000305175781,12.609999656677246,10.867042541503906,13109600,0.0,0.0
2010-08-03 00:00:00-04:00,12.520000457763672,12.609999656677246,11.779999732971191,12.149999618530273,10.47062873840332,9692100,0.0,0.0
2010-08-04 00:00:00-04:00,12.260000228881836,12.390000343322754,11.680000305175781,11.859999656677246,10.220709800720215,8127200,0.0,0.0
2010-08-05 00:00:00-04:00,11.800000190734863,12.130000114440918,11.720000267028809,11.800000190734863,10.169001579284668,8084800,0.0,0.0
2010-08-06 00:00:00-04:00,11.600000381469727,11.949999809265137,11.569999694824219,11.8100004196167,10.17762279510498,6764200,0.0,0.0
2010-08-09 00:00:00-04:00,11.930000305175781,12.239999771118164,11.770000457763672,12.1899995803833,10.505097389221191,6923900,0.0,0.0
2010-08-10 00:00:00-04:00,12.09000015258789,12.09000015258789,11.65999984741211,11.800000190734863,10.169001579284668,6206500,0.0,0.0
2010-08-11 00:00:00-04:00,11.680000305175781,11.699999809265137,11.210000038146973,11.359999656677246,9.789819717407227,6684400,0.0,0.0
2010-08-12 00:00:00-04:00,11.149999618530273,11.609999656677246,11.050000190734863,11.479999542236328,9.893235206604004,5839300,0.0,0.0
2010-08-13 00:00:00-04:00,11.380000114440918,11.640000343322754,11.220000267028809,11.550000190734863,9.953557968139648,5167200,0.0,0.0
2010-08-16 00:00:00-04:00,11.529999732971191,11.649999618530273,11.329999923706055,11.479999542236328,9.893235206604004,4548300,0.0,0.0
2010-08-17 00:00:00-04:00,11.579999923706055,11.649999618530273,11.270000457763672,11.359999656677246,9.789819717407227,9363100,0.0,0.0
2010-08-18 00:00:00-04:00,11.399999618530273,11.470000267028809,11.270000457763672,11.359999656677246,9.789819717407227,5054400,0.0,0.0
2010-08-19 00:00:00-04:00,11.279999732971191,11.40999984741211,10.34000015258789,10.779999732971191,9.289989471435547,24099900,0.0,0.0
2010-08-20 00:00:00-04:00,10.680000305175781,10.739999771118164,10.369999885559082,10.529999732971191,9.074544906616211,7988600,0.0,0.0
2010-08-23 00:00:00-04:00,10.539999961853027,10.880000114440918,10.390000343322754,10.470000267028809,9.022836685180664,6190600,0.0,0.0
2010-08-24 00:00:00-04:00,10.130000114440918,10.220000267028809,9.770000457763672,9.960000038146973,8.583329200744629,15559800,0.0,0.0
2010-08-25 00:00:00-04:00,9.739999771118164,10.0600004196167,9.600000381469727,10.029999732971191,8.643651008605957,11440000,0.0,0.0
2010-08-26 00:00:00-04:00,10.119999885559082,10.319999694824219,9.970000267028809,10.039999961853027,8.652268409729004,7133800,0.0,0.0
2010-08-27 00:00:00-04:00,10.0600004196167,10.670000076293945,9.850000381469727,10.460000038146973,9.014215469360352,10308000,0.0,0.0
2010-08-30 00:00:00-04:00,10.380000114440918,10.779999732971191,10.34000015258789,10.369999885559082,8.93665885925293,6209000,0.0,0.0
2010-08-31 00:00:00-04:00,10.279999732971191,10.510000228881836,10.210000038146973,10.460000038146973,9.014215469360352,5834800,0.0,0.0
2010-09-01 00:00:00-04:00,10.829999923706055,10.859999656677246,10.529999732971191,10.680000305175781,9.20380973815918,7972200,0.0,0.0
2010-09-02 00:00:00-04:00,10.729999542236328,11.020000457763672,10.65999984741211,10.84000015258789,9.341695785522461,7181200,0.0,0.0
2010-09-03 00:00:00-04:00,11.069999694824219,11.25,10.9399995803833,11.050000190734863,9.52267074584961,7834700,0.0,0.0
2010-09-07 00:00:00-04:00,10.949999809265137,11.020000457763672,10.609999656677246,10.670000076293945,9.19519329071045,8304200,0.0,0.0
2010-09-08 00:00:00-04:00,10.65999984741211,10.869999885559082,10.399999618530273,10.6899995803833,9.212428092956543,6849500,0.0,0.0
2010-09-09 00:00:00-04:00,10.859999656677246,10.859999656677246,10.449999809265137,10.630000114440918,9.160721778869629,5883400,0.0,0.0
2010-09-10 00:00:00-04:00,10.670000076293945,10.819999694824219,10.460000038146973,10.539999961853027,9.083161354064941,5673200,0.0,0.0
2010-09-13 00:00:00-04:00,10.640000343322754,10.850000381469727,10.579999923706055,10.649999618530273,9.177955627441406,5359500,0.0,0.0
2010-09-14 00:00:00-04:00,10.609999656677246,11.449999809265137,10.539999961853027,11.180000305175781,9.634702682495117,13273000,0.0,0.0
2010-09-15 00:00:00-04:00,11.220000267028809,11.529999732971191,11.220000267028809,11.5,9.910468101501465,8238400,0.0,0.0
2010-09-16 00:00:00-04:00,11.430000305175781,11.680000305175781,11.25,11.579999923706055,9.979411125183105,8944400,0.0,0.0
2010-09-17 00:00:00-04:00,11.649999618530273,11.670000076293945,11.130000114440918,11.180000305175781,9.634702682495117,8566400,0.0,0.0
2010-09-20 00:00:00-04:00,11.3100004196167,11.649999618530273,11.210000038146973,11.550000190734863,9.953557968139648,6180100,0.0,0.0
2010-09-21 00:00:00-04:00,11.630000114440918,12.0,11.59000015258789,11.949999809265137,10.298270225524902,9052900,0.0,0.0
2010-09-22 00:00:00-04:00,11.819999694824219,11.899999618530273,11.34000015258789,11.420000076293945,9.841526985168457,8765000,0.0,0.0
2010-09-23 00:00:00-04:00,11.199999809265137,11.5600004196167,11.15999984741211,11.319999694824219,9.75534725189209,5163100,0.0,0.0
2010-09-24 00:00:00-04:00,11.520000457763672,11.710000038146973,11.420000076293945,11.699999809265137,10.082825660705566,7840700,0.0,0.0
2010-09-27 00:00:00-04:00,11.6899995803833,11.829999923706055,11.289999961853027,11.390000343322754,9.815674781799316,9240500,0.0,0.0
2010-09-28 00:00:00-04:00,11.34000015258789,11.600000381469727,11.270000457763672,11.59000015258789,9.988031387329102,7828900,0.0,0.0
2010-09-29 00:00:00-04:00,11.470000267028809,11.630000114440918,11.350000381469727,11.59000015258789,9.988031387329102,6901300,0.0,0.0
2010-09-30 00:00:00-04:00,11.609999656677246,11.6899995803833,11.390000343322754,11.640000343322754,10.031120300292969,8396100,0.0,0.0
2010-10-01 00:00:00-04:00,11.75,12.010000228881836,11.710000038146973,12.010000228881836,10.349980354309082,9094900,0.0,0.0
2010-10-04 00:00:00-04:00,11.699999809265137,12.010000228881836,11.449999809265137,11.510000228881836,9.919088363647461,7916400,0.0,0.0
2010-10-05 00:00:00-04:00,11.569999694824219,11.869999885559082,11.449999809265137,11.829999923706055,10.194860458374023,12624100,0.0,0.0
2010-10-06 00:00:00-04:00,11.869999885559082,12.050000190734863,11.5600004196167,11.779999732971191,10.151768684387207,10124100,0.0,0.0
2010-10-07 00:00:00-04:00,11.800000190734863,11.819999694824219,11.609999656677246,11.770000457763672,10.143149375915527,7162500,0.0,0.0
2010-10-08 00:00:00-04:00,11.710000038146973,11.789999961853027,11.350000381469727,11.399999618530273,9.824292182922363,13098100,0.0,0.0
2010-10-11 00:00:00-04:00,11.4399995803833,11.550000190734863,11.140000343322754,11.239999771118164,9.686407089233398,8441200,0.0,0.0
2010-10-12 00:00:00-04:00,11.170000076293945,11.569999694824219,10.960000038146973,11.420000076293945,9.841526985168457,12218700,0.0,0.0
2010-10-13 00:00:00-04:00,11.489999771118164,11.729999542236328,11.229999542236328,11.579999923706055,9.979411125183105,9462200,0.0,0.0
2010-10-14 00:00:00-04:00,11.600000381469727,11.619999885559082,11.380000114440918,11.449999809265137,9.86738109588623,7282400,0.0,0.0
2010-10-15 00:00:00-04:00,11.5,11.600000381469727,11.3100004196167,11.380000114440918,9.80705738067627,6667900,0.0,0.0
2010-10-18 00:00:00-04:00,11.430000305175781,11.510000228881836,11.119999885559082,11.510000228881836,9.919088363647461,7043400,0.0,0.0
2010-10-19 00:00:00-04:00,11.329999923706055,11.720000267028809,11.300000190734863,11.699999809265137,10.082825660705566,12510300,0.0,0.0
2010-10-20 00:00:00-04:00,12.470000267028809,13.170000076293945,12.329999923706055,12.970000267028809,11.177289962768555,30285400,0.0,0.0
2010-10-21 00:00:00-04:00,13.029999732971191,13.539999961853027,12.899999618530273,13.529999732971191,11.659881591796875,20095600,0.0,0.0
2010-10-22 00:00:00-04:00,13.449999809265137,13.470000267028809,13.0600004196167,13.180000305175781,11.358261108398438,7956400,0.0,0.0
2010-10-25 00:00:00-04:00,13.350000381469727,13.649999618530273,13.210000038146973,13.470000267028809,11.608174324035645,8404500,0.0,0.0
2010-10-26 00:00:00-04:00,13.319999694824219,13.640000343322754,13.130000114440918,13.329999923706055,11.487525939941406,8190200,0.0,0.0
2010-10-27 00:00:00-04:00,13.170000076293945,13.800000190734863,13.15999984741211,13.779999732971191,11.875329971313477,9277000,0.0,0.0
2010-10-28 00:00:00-04:00,13.800000190734863,14.100000381469727,13.770000457763672,13.880000114440918,11.961508750915527,11263500,0.0,0.0
2010-10-29 00:00:00-04:00,13.869999885559082,13.930000305175781,13.460000038146973,13.890000343322754,11.970128059387207,11073200,0.0,0.0
2010-11-01 00:00:00-04:00,13.899999618530273,13.970000267028809,13.449999809265137,13.720000267028809,11.82361888885498,7474200,0.0,0.0
2010-11-02 00:00:00-04:00,13.859999656677246,13.920000076293945,13.600000381469727,13.850000381469727,11.935651779174805,6661300,0.0,0.0
2010-11-03 00:00:00-04:00,13.890000343322754,14.479999542236328,13.630000114440918,14.1899995803833,12.228656768798828,13846300,0.0,0.0
2010-11-04 00:00:00-04:00,14.3100004196167,14.350000381469727,13.880000114440918,14.180000305175781,12.220040321350098,12042500,0.0,0.0
2010-11-05 00:00:00-04:00,14.210000038146973,14.539999961853027,14.149999618530273,14.260000228881836,12.288980484008789,6893000,0.0,0.0
2010-11-08 00:00:00-05:00,14.130000114440918,14.270000457763672,13.859999656677246,14.09000015258789,12.142478942871094,7809500,0.0,0.0
2010-11-09 00:00:00-05:00,14.140000343322754,14.199999809265137,13.8100004196167,13.859999656677246,11.944268226623535,8341100,0.0,0.0
2010-11-10 00:00:00-05:00,13.859999656677246,14.069999694824219,13.539999961853027,13.539999961853027,11.668499946594238,8911000,0.0,0.0
2010-11-11 00:00:00-05:00,13.380000114440918,13.8100004196167,13.25,13.539999961853027,11.668499946594238,10201800,0.0,0.0
2010-11-12 00:00:00-05:00,13.420000076293945,13.649999618530273,13.399999618530273,13.460000038146973,11.59955883026123,5516200,0.0,0.0
2010-11-15 00:00:00-05:00,13.34000015258789,13.470000267028809,13.130000114440918,13.199999809265137,11.375494003295898,10599300,0.0,0.0
2010-11-16 00:00:00-05:00,13.100000381469727,13.449999809265137,12.930000305175781,13.149999618530273,11.332405090332031,9095100,0.0,0.0
2010-11-17 00:00:00-05:00,13.050000190734863,13.369999885559082,12.869999885559082,13.210000038146973,11.384113311767578,10050200,0.0,0.0
2010-11-18 00:00:00-05:00,13.329999923706055,13.869999885559082,13.329999923706055,13.770000457763672,11.866710662841797,10132800,0.0,0.0
2010-11-19 00:00:00-05:00,13.699999809265137,13.90999984741211,13.449999809265137,13.760000228881836,11.85809326171875,7462700,0.0,0.0
2010-11-22 00:00:00-05:00,13.699999809265137,13.84000015258789,13.479999542236328,13.760000228881836,11.85809326171875,7653800,0.0,0.0
2010-11-23 00:00:00-05:00,13.579999923706055,13.729999542236328,13.390000343322754,13.710000038146973,11.815004348754883,12173300,0.0,0.0
2010-11-24 00:00:00-05:00,13.739999771118164,14.34000015258789,13.59000015258789,14.329999923706055,12.349306106567383,10658700,0.0,0.0
2010-11-26 00:00:00-05:00,14.170000076293945,14.380000114440918,14.119999885559082,14.229999542236328,12.263128280639648,4033900,0.0,0.0
2010-11-29 00:00:00-05:00,14.130000114440918,14.260000228881836,13.9399995803833,14.149999618530273,12.194188117980957,9593900,0.0,0.0
2010-11-30 00:00:00-05:00,14.119999885559082,14.140000343322754,13.670000076293945,13.680000305175781,11.789152145385742,27737100,0.0,0.0
2010-12-01 00:00:00-05:00,13.960000038146973,14.100000381469727,13.75,13.880000114440918,11.961508750915527,9654800,0.0,0.0
2010-12-02 00:00:00-05:00,13.770000457763672,13.930000305175781,13.380000114440918,13.510000228881836,11.642645835876465,11955500,0.0,0.0
2010-12-03 00:00:00-05:00,13.399999618530273,13.819999694824219,13.390000343322754,13.630000114440918,11.74605941772461,9256600,0.0,0.0
2010-12-06 00:00:00-05:00,13.59000015258789,13.75,13.3100004196167,13.479999542236328,11.616793632507324,9590000,0.0,0.0
2010-12-07 00:00:00-05:00,13.59000015258789,13.630000114440918,13.010000228881836,13.119999885559082,11.30655288696289,13197600,0.0,0.0
2010-12-08 00:00:00-05:00,13.029999732971191,13.130000114440918,12.8100004196167,13.100000381469727,11.289318084716797,9767700,0.0,0.0
2010-12-09 00:00:00-05:00,13.170000076293945,13.5,12.920000076293945,13.3100004196167,11.470291137695312,12208400,0.0,0.0
2010-12-10 00:00:00-05:00,13.289999961853027,13.359999656677246,13.020000457763672,13.020000457763672,11.220378875732422,8749700,0.0,0.0
2010-12-13 00:00:00-05:00,13.079999923706055,13.210000038146973,12.899999618530273,13.079999923706055,11.272082328796387,10138200,0.0,0.0
2010-12-14 00:00:00-05:00,13.020000457763672,13.270000457763672,12.949999809265137,13.069999694824219,11.263463973999023,7993000,0.0,0.0
2010-12-15 00:00:00-05:00,12.979999542236328,13.119999885559082,12.5600004196167,12.640000343322754,10.892901420593262,13393200,0.0,0.0
2010-12-16 00:00:00-05:00,12.670000076293945,12.899999618530273,12.569999694824219,12.569999694824219,10.832571983337402,12697900,0.0,0.0
2010-12-17 00:00:00-05:00,12.569999694824219,12.670000076293945,12.350000381469727,12.460000038146973,10.737780570983887,9038700,0.0,0.0
2010-12-20 00:00:00-05:00,12.520000457763672,12.649999618530273,12.329999923706055,12.529999732971191,10.798104286193848,5587700,0.0,0.0
2010-12-21 00:00:00-05:00,12.539999961853027,12.850000381469727,12.449999809265137,12.649999618530273,10.901515007019043,7408300,0.0,0.0
2010-12-22 00:00:00-05:00,12.609999656677246,12.65999984741211,12.229999542236328,12.430000305175781,10.711922645568848,12164600,0.0,0.0
2010-12-23 00:00:00-05:00,12.449999809265137,12.449999809265137,12.149999618530273,12.229999542236328,10.539567947387695,6568900,0.0,0.0
2010-12-27 00:00:00-05:00,12.289999961853027,12.670000076293945,12.210000038146973,12.449999809265137,10.729162216186523,7330900,0.0,0.0
2010-12-28 00:00:00-05:00,12.40999984741211,12.670000076293945,12.40999984741211,12.479999542236328,10.755013465881348,5098800,0.0,0.0
2010-12-29 00:00:00-05:00,12.470000267028809,12.729999542236328,12.4399995803833,12.65999984741211,10.91013240814209,5223100,0.0,0.0
2010-12-30 00:00:00-05:00,12.65999984741211,12.760000228881836,12.420000076293945,12.489999771118164,10.763629913330078,6807300,0.0,0.0
2010-12-31 00:00:00-05:00,12.449999809265137,12.630000114440918,12.420000076293945,12.600000381469727,10.858429908752441,4262400,0.0,0.0
2011-01-03 00:00:00-05:00,12.6899995803833,12.850000381469727,12.470000267028809,12.579999923706055,10.841192245483398,15060100,0.0,0.0
2011-01-04 00:00:00-05:00,12.579999923706055,12.789999961853027,12.369999885559082,12.529999732971191,10.798104286193848,19143500,0.0,0.0
2011-01-05 00:00:00-05:00,12.649999618530273,13.210000038146973,12.579999923706055,12.979999542236328,11.185905456542969,23780500,0.0,0.0
2011-01-06 00:00:00-05:00,12.930000305175781,13.109999656677246,12.729999542236328,12.90999984741211,11.125578880310059,13100900,0.0,0.0
2011-01-07 00:00:00-05:00,12.890000343322754,13.0600004196167,12.800000190734863,13.0,11.203137397766113,12458400,0.0,0.0
2011-01-10 00:00:00-05:00,12.979999542236328,12.979999542236328,12.5600004196167,12.600000381469727,10.858429908752441,10294200,0.0,0.0
2011-01-11 00:00:00-05:00,12.699999809265137,12.699999809265137,12.319999694824219,12.350000381469727,10.642985343933105,7395400,0.0,0.0
2011-01-12 00:00:00-05:00,12.520000457763672,12.550000190734863,12.319999694824219,12.510000228881836,10.780868530273438,6715400,0.0,0.0
2011-01-13 00:00:00-05:00,12.579999923706055,12.680000305175781,12.279999732971191,12.609999656677246,10.867042541503906,8514800,0.0,0.0
2011-01-14 00:00:00-05:00,12.510000228881836,12.8100004196167,12.5,12.75,10.987696647644043,11113000,0.0,0.0
2011-01-18 00:00:00-05:00,12.489999771118164,12.550000190734863,11.699999809265137,11.699999809265137,10.082825660705566,24240100,0.0,0.0
2011-01-19 00:00:00-05:00,11.859999656677246,11.949999809265137,11.350000381469727,11.449999809265137,9.86738109588623,21069900,0.0,0.0
2011-01-20 00:00:00-05:00,11.369999885559082,11.609999656677246,11.109999656677246,11.609999656677246,10.005264282226562,21903600,0.0,0.0
2011-01-21 00:00:00-05:00,11.710000038146973,11.779999732971191,11.390000343322754,11.539999961853027,9.944942474365234,15559900,0.0,0.0
2011-01-24 00:00:00-05:00,11.630000114440918,12.069999694824219,11.609999656677246,12.020000457763672,10.358593940734863,22252200,0.0,0.0
2011-01-25 00:00:00-05:00,11.930000305175781,12.020000457763672,11.489999771118164,11.630000114440918,10.022499084472656,18292600,0.0,0.0
2011-01-26 00:00:00-05:00,11.800000190734863,12.010000228881836,11.729999542236328,11.979999542236328,10.324122428894043,24451000,0.0,0.0
2011-01-27 00:00:00-05:00,11.949999809265137,12.34000015258789,11.899999618530273,12.300000190734863,10.599894523620605,18365800,0.0,0.0
2011-01-28 00:00:00-05:00,12.229999542236328,12.289999961853027,11.59000015258789,11.829999923706055,10.194860458374023,16905000,0.0,0.0
2011-01-31 00:00:00-05:00,12.09000015258789,12.119999885559082,11.670000076293945,11.670000076293945,10.056971549987793,13665000,0.0,0.0
2011-02-01 00:00:00-05:00,11.75,11.880000114440918,11.649999618530273,11.789999961853027,10.160385131835938,10836000,0.0,0.0
2011-02-02 00:00:00-05:00,11.670000076293945,11.729999542236328,11.319999694824219,11.350000381469727,9.78120231628418,14214300,0.0,0.0
2011-02-03 00:00:00-05:00,11.40999984741211,11.859999656677246,11.390000343322754,11.529999732971191,9.936321258544922,15575000,0.0,0.0
2011-02-04 00:00:00-05:00,11.529999732971191,11.5600004196167,11.350000381469727,11.399999618530273,9.824292182922363,14999500,0.0,0.0
2011-02-07 00:00:00-05:00,11.489999771118164,11.699999809265137,11.449999809265137,11.550000190734863,9.953557968139648,13949600,0.0,0.0
2011-02-08 00:00:00-05:00,11.609999656677246,11.989999771118164,11.59000015258789,11.859999656677246,10.220709800720215,15172000,0.0,0.0
2011-02-09 00:00:00-05:00,11.880000114440918,11.90999984741211,11.739999771118164,11.739999771118164,10.117295265197754,28676400,0.0,0.0
2011-02-10 00:00:00-05:00,11.609999656677246,11.779999732971191,11.529999732971191,11.6899995803833,10.07420825958252,15732700,0.0,0.0
2011-02-11 00:00:00-05:00,11.649999618530273,12.029999732971191,11.609999656677246,11.899999618530273,10.255182266235352,16926800,0.0,0.0
2011-02-14 00:00:00-05:00,11.899999618530273,12.010000228881836,11.630000114440918,11.819999694824219,10.186243057250977,12949100,0.0,0.0
2011-02-15 00:00:00-05:00,11.779999732971191,11.989999771118164,11.65999984741211,11.899999618530273,10.255182266235352,11202400,0.0,0.0
2011-02-16 00:00:00-05:00,11.949999809265137,12.130000114440918,11.710000038146973,11.819999694824219,10.186243057250977,12390100,0.0,0.0
2011-02-17 00:00:00-05:00,11.850000381469727,11.869999885559082,11.600000381469727,11.649999618530273,10.039738655090332,12979000,0.0,0.0
2011-02-18 00:00:00-05:00,11.739999771118164,11.739999771118164,11.399999618530273,11.5,9.910468101501465,13203300,0.0,0.0
2011-02-22 00:00:00-05:00,10.989999771118164,10.989999771118164,10.449999809265137,10.739999771118164,9.255515098571777,34083100,0.0,0.0
2011-02-23 00:00:00-05:00,10.630000114440918,11.079999923706055,10.369999885559082,11.020000457763672,9.496817588806152,35794200,0.0,0.0
2011-02-24 00:00:00-05:00,10.789999961853027,11.3100004196167,10.670000076293945,11.130000114440918,9.591611862182617,25498500,0.0,0.0
2011-02-25 00:00:00-05:00,11.25,11.289999961853027,11.0,11.119999885559082,9.582986831665039,16741600,0.0,0.0
2011-02-28 00:00:00-05:00,11.029999732971191,11.319999694824219,11.010000228881836,11.239999771118164,9.686407089233398,20998700,0.0,0.0
2011-03-01 00:00:00-05:00,11.260000228881836,11.260000228881836,10.600000381469727,10.609999656677246,9.143484115600586,16176000,0.0,0.0
2011-03-02 00:00:00-05:00,10.630000114440918,10.800000190734863,10.119999885559082,10.149999618530273,8.74706745147705,23831900,0.0,0.0
2011-03-03 00:00:00-05:00,10.4399995803833,10.579999923706055,10.079999923706055,10.260000228881836,8.841861724853516,34584500,0.0,0.0
2011-03-04 00:00:00-05:00,10.279999732971191,10.279999732971191,9.869999885559082,9.90999984741211,8.540239334106445,17888700,0.0,0.0
2011-03-07 00:00:00-05:00,10.010000228881836,10.210000038146973,9.90999984741211,10.09000015258789,8.69536018371582,23553500,0.0,0.0
2011-03-08 00:00:00-05:00,10.170000076293945,11.170000076293945,10.119999885559082,11.069999694824219,9.539899826049805,32077000,0.0,0.0
2011-03-09 00:00:00-05:00,10.739999771118164,10.920000076293945,10.640000343322754,10.880000114440918,9.37617015838623,14066700,0.0,0.0
2011-03-10 00:00:00-05:00,10.859999656677246,11.460000038146973,10.680000305175781,11.180000305175781,9.634702682495117,28579300,0.0,0.0
2011-03-11 00:00:00-05:00,11.279999732971191,11.640000343322754,11.149999618530273,11.229999542236328,9.677788734436035,19396900,0.0,0.0
2011-03-14 00:00:00-04:00,11.180000305175781,11.25,10.819999694824219,10.970000267028809,9.453725814819336,11344400,0.0,0.0
2011-03-15 00:00:00-04:00,10.510000228881836,10.9399995803833,10.449999809265137,10.6899995803833,9.212428092956543,14991100,0.0,0.0
2011-03-16 00:00:00-04:00,10.699999809265137,10.75,10.140000343322754,10.199999809265137,8.790154457092285,18074700,0.0,0.0
2011-03-17 00:00:00-04:00,10.380000114440918,10.5,9.829999923706055,9.859999656677246,8.497148513793945,24147900,0.0,0.0
2011-03-18 00:00:00-04:00,10.180000305175781,10.390000343322754,10.079999923706055,10.239999771118164,8.824627876281738,23324800,0.0,0.0
2011-03-21 00:00:00-04:00,10.220000267028809,10.350000381469727,10.0,10.170000076293945,8.764303207397461,16684200,0.0,0.0
2011-03-22 00:00:00-04:00,10.279999732971191,10.319999694824219,9.920000076293945,10.0,8.617799758911133,19680100,0.0,0.0
2011-03-23 00:00:00-04:00,9.930000305175781,10.100000381469727,9.729999542236328,9.90999984741211,8.540239334106445,18303400,0.0,0.0
2011-03-24 00:00:00-04:00,9.920000076293945,10.079999923706055,9.859999656677246,10.010000228881836,8.626416206359863,20215600,0.0,0.0
2011-03-25 00:00:00-04:00,10.079999923706055,10.140000343322754,9.800000190734863,9.800000190734863,8.445443153381348,19484500,0.0,0.0
2011-03-28 00:00:00-04:00,9.960000038146973,10.020000457763672,9.829999923706055,9.90999984741211,8.540239334106445,14556400,0.0,0.0
2011-03-29 00:00:00-04:00,9.960000038146973,10.0,9.75,9.789999961853027,8.4368257522583,13127900,0.0,0.0
2011-03-30 00:00:00-04:00,9.859999656677246,10.0600004196167,9.8100004196167,9.9399995803833,8.566094398498535,16671800,0.0,0.0
2011-03-31 00:00:00-04:00,9.84000015258789,9.979999542236328,9.710000038146973,9.800000190734863,8.445443153381348,11487500,0.0,0.0
2011-04-01 00:00:00-04:00,9.890000343322754,9.9399995803833,9.770000457763672,9.819999694824219,8.462677001953125,9176700,0.0,0.0
2011-04-04 00:00:00-04:00,9.789999961853027,9.880000114440918,9.699999809265137,9.829999923706055,8.471296310424805,8698400,0.0,0.0
2011-04-05 00:00:00-04:00,9.789999961853027,9.819999694824219,9.6899995803833,9.699999809265137,8.359268188476562,13820500,0.0,0.0
2011-04-06 00:00:00-04:00,9.789999961853027,9.789999961853027,9.3100004196167,9.59000015258789,8.264470100402832,20997600,0.0,0.0
2011-04-07 00:00:00-04:00,9.59000015258789,9.609999656677246,9.329999923706055,9.40999984741211,8.10934829711914,13453400,0.0,0.0
2011-04-08 00:00:00-04:00,9.369999885559082,9.380000114440918,8.930000305175781,9.039999961853027,7.790491104125977,23145000,0.0,0.0
2011-04-11 00:00:00-04:00,9.0,9.520000457763672,8.989999771118164,9.430000305175781,8.126585006713867,24897700,0.0,0.0
2011-04-12 00:00:00-04:00,9.380000114440918,10.130000114440918,9.380000114440918,9.899999618530273,8.531624794006348,41929600,0.0,0.0
2011-04-13 00:00:00-04:00,9.90999984741211,9.989999771118164,9.510000228881836,9.579999923706055,8.255851745605469,16160700,0.0,0.0
2011-04-14 00:00:00-04:00,9.5600004196167,9.609999656677246,9.220000267028809,9.350000381469727,8.05764389038086,10837100,0.0,0.0
2011-04-15 00:00:00-04:00,9.34000015258789,9.449999809265137,9.130000114440918,9.25,7.971465587615967,15754300,0.0,0.0
2011-04-18 00:00:00-04:00,9.270000457763672,9.420000076293945,9.010000228881836,9.140000343322754,7.8766679763793945,23191400,0.0,0.0
2011-04-19 00:00:00-04:00,9.1899995803833,9.239999771118164,9.029999732971191,9.130000114440918,7.8680524826049805,10729500,0.0,0.0
2011-04-20 00:00:00-04:00,9.119999885559082,9.1899995803833,8.90999984741211,9.069999694824219,7.816344738006592,21788700,0.0,0.0
2011-04-21 00:00:00-04:00,9.020000457763672,9.180000305175781,9.0,9.050000190734863,7.799105644226074,9601900,0.0,0.0
2011-04-25 00:00:00-04:00,9.029999732971191,9.239999771118164,9.0,9.0,7.7560200691223145,12798000,0.0,0.0
2011-04-26 00:00:00-04:00,9.270000457763672,10.0600004196167,9.210000038146973,9.989999771118164,8.609180450439453,42708800,0.0,0.0
2011-04-27 00:00:00-04:00,9.8100004196167,10.1899995803833,9.800000190734863,10.050000190734863,8.660890579223633,20141900,0.0,0.0
2011-04-28 00:00:00-04:00,10.039999961853027,10.130000114440918,9.8100004196167,10.069999694824219,8.678123474121094,12692700,0.0,0.0
2011-04-29 00:00:00-04:00,9.920000076293945,10.699999809265137,9.869999885559082,10.380000114440918,8.945276260375977,22643800,0.0,0.0
2011-05-02 00:00:00-04:00,10.65999984741211,10.800000190734863,10.300000190734863,10.460000038146973,9.014215469360352,13659400,0.0,0.0
2011-05-03 00:00:00-04:00,10.300000190734863,10.619999885559082,10.300000190734863,10.520000457763672,9.065927505493164,12300200,0.0,0.0
2011-05-04 00:00:00-04:00,10.529999732971191,10.710000038146973,10.199999809265137,10.470000267028809,9.022836685180664,14880200,0.0,0.0
2011-05-05 00:00:00-04:00,10.5600004196167,11.449999809265137,10.550000190734863,11.220000267028809,9.669171333312988,27716600,0.0,0.0
2011-05-06 00:00:00-04:00,11.3100004196167,11.350000381469727,10.850000381469727,11.210000038146973,9.660554885864258,17845700,0.0,0.0
2011-05-09 00:00:00-04:00,10.84000015258789,11.130000114440918,10.779999732971191,10.8100004196167,9.315839767456055,9825400,0.0,0.0
2011-05-10 00:00:00-04:00,10.930000305175781,11.079999923706055,10.760000228881836,10.800000190734863,9.307221412658691,11151800,0.0,0.0
2011-05-11 00:00:00-04:00,10.8100004196167,11.100000381469727,10.630000114440918,11.0600004196167,9.531288146972656,14412000,0.0,0.0
2011-05-12 00:00:00-04:00,11.119999885559082,11.170000076293945,10.739999771118164,10.869999885559082,9.367551803588867,9424800,0.0,0.0
2011-05-13 00:00:00-04:00,10.779999732971191,10.829999923706055,10.539999961853027,10.649999618530273,9.177955627441406,8481400,0.0,0.0
2011-05-16 00:00:00-04:00,10.760000228881836,11.119999885559082,10.729999542236328,11.0,9.479580879211426,12249700,0.0,0.0
2011-05-17 00:00:00-04:00,10.899999618530273,11.199999809265137,10.899999618530273,11.010000228881836,9.488198280334473,12000700,0.0,0.0
2011-05-18 00:00:00-04:00,10.970000267028809,10.989999771118164,10.6899995803833,10.930000305175781,9.4192533493042,14215100,0.0,0.0
2011-05-19 00:00:00-04:00,10.989999771118164,11.5,10.84000015258789,11.380000114440918,9.80705738067627,19203000,0.0,0.0
2011-05-20 00:00:00-04:00,11.270000457763672,11.600000381469727,11.149999618530273,11.510000228881836,9.919088363647461,16707900,0.0,0.0
2011-05-23 00:00:00-04:00,11.34000015258789,11.529999732971191,11.220000267028809,11.229999542236328,9.677788734436035,11458700,0.0,0.0
2011-05-24 00:00:00-04:00,11.199999809265137,11.260000228881836,10.920000076293945,11.09000015258789,9.55714225769043,11729700,0.0,0.0
2011-05-25 00:00:00-04:00,11.039999961853027,11.270000457763672,10.470000267028809,10.489999771118164,9.040069580078125,21536800,0.0,0.0
2011-05-26 00:00:00-04:00,10.489999771118164,10.520000457763672,10.119999885559082,10.180000305175781,8.772918701171875,32679600,0.0,0.0
2011-05-27 00:00:00-04:00,10.180000305175781,10.270000457763672,9.960000038146973,10.0,8.617799758911133,25949600,0.0,0.0
2011-05-31 00:00:00-04:00,10.039999961853027,10.140000343322754,9.90999984741211,10.079999923706055,8.686742782592773,13701400,0.0,0.0
2011-06-01 00:00:00-04:00,10.079999923706055,10.180000305175781,9.579999923706055,9.680000305175781,8.34203052520752,19373900,0.0,0.0
2011-06-02 00:00:00-04:00,9.729999542236328,9.920000076293945,9.579999923706055,9.619999885559082,8.290322303771973,18965700,0.0,0.0
2011-06-03 00:00:00-04:00,9.529999732971191,9.779999732971191,9.510000228881836,9.619999885559082,8.290322303771973,13708100,0.0,0.0
2011-06-06 00:00:00-04:00,9.539999961853027,9.619999885559082,9.25,9.329999923706055,8.0404052734375,14622000,0.0,0.0
2011-06-07 00:00:00-04:00,9.460000038146973,9.529999732971191,9.1899995803833,9.260000228881836,7.9800801277160645,12390100,0.0,0.0
2011-06-08 00:00:00-04:00,9.260000228881836,9.600000381469727,9.119999885559082,9.140000343322754,7.8766679763793945,11940400,0.0,0.0
2011-06-09 00:00:00-04:00,9.1899995803833,9.399999618530273,9.109999656677246,9.180000305175781,7.911139488220215,10648400,0.0,0.0
2011-06-10 00:00:00-04:00,9.25,9.390000343322754,9.1899995803833,9.220000267028809,7.94561243057251,9087500,0.0,0.0
2011-06-13 00:00:00-04:00,9.359999656677246,9.539999961853027,9.239999771118164,9.260000228881836,7.9800801277160645,7324900,0.0,0.0
2011-06-14 00:00:00-04:00,9.399999618530273,9.579999923706055,9.380000114440918,9.5,8.186910629272461,13880900,0.0,0.0
2011-06-15 00:00:00-04:00,9.40999984741211,9.460000038146973,9.100000381469727,9.329999923706055,8.0404052734375,15364400,0.0,0.0
2011-06-16 00:00:00-04:00,9.329999923706055,9.579999923706055,9.260000228881836,9.399999618530273,8.100729942321777,9785400,0.0,0.0
2011-06-17 00:00:00-04:00,9.5600004196167,9.739999771118164,9.479999542236328,9.579999923706055,8.255851745605469,9424600,0.0,0.0
2011-06-20 00:00:00-04:00,9.619999885559082,9.75,9.529999732971191,9.6899995803833,8.350646018981934,8154900,0.0,0.0
2011-06-21 00:00:00-04:00,9.680000305175781,9.899999618530273,9.5600004196167,9.8100004196167,8.454063415527344,10605900,0.0,0.0
2011-06-22 00:00:00-04:00,9.779999732971191,9.930000305175781,9.59000015258789,9.59000015258789,8.264470100402832,9758800,0.0,0.0
2011-06-23 00:00:00-04:00,9.869999885559082,10.130000114440918,9.710000038146973,9.9399995803833,8.566094398498535,20251200,0.0,0.0
2011-06-24 00:00:00-04:00,9.640000343322754,9.649999618530273,9.25,9.430000305175781,8.126585006713867,21424600,0.0,0.0
2011-06-27 00:00:00-04:00,9.510000228881836,9.699999809265137,9.329999923706055,9.65999984741211,8.324793815612793,10334000,0.0,0.0
2011-06-28 00:00:00-04:00,9.670000076293945,9.75,9.329999923706055,9.390000343322754,8.092114448547363,12640400,0.0,0.0
2011-06-29 00:00:00-04:00,9.34000015258789,9.4399995803833,9.149999618530273,9.199999809265137,7.928375720977783,14839200,0.0,0.0
2011-06-30 00:00:00-04:00,9.270000457763672,9.359999656677246,9.15999984741211,9.170000076293945,7.902522087097168,20603300,0.0,0.0
2011-07-01 00:00:00-04:00,9.239999771118164,9.380000114440918,9.170000076293945,9.289999961853027,8.005936622619629,14412300,0.0,0.0
2011-07-05 00:00:00-04:00,9.369999885559082,9.40999984741211,9.109999656677246,9.119999885559082,7.859430313110352,10995200,0.0,0.0
2011-07-06 00:00:00-04:00,9.119999885559082,9.199999809265137,9.010000228881836,9.130000114440918,7.8680524826049805,14801100,0.0,0.0
2011-07-07 00:00:00-04:00,9.1899995803833,9.40999984741211,9.050000190734863,9.40999984741211,8.10934829711914,12604500,0.0,0.0
2011-07-08 00:00:00-04:00,9.1899995803833,9.390000343322754,9.170000076293945,9.350000381469727,8.05764389038086,9610200,0.0,0.0
2011-07-11 00:00:00-04:00,9.210000038146973,9.260000228881836,8.979999542236328,9.0,7.7560200691223145,10281000,0.0,0.0
2011-07-12 00:00:00-04:00,8.970000267028809,9.020000457763672,8.5600004196167,8.609999656677246,7.419923305511475,30189600,0.0,0.0
2011-07-13 00:00:00-04:00,8.789999961853027,8.819999694824219,8.619999885559082,8.699999809265137,7.497483253479004,15208200,0.0,0.0
2011-07-14 00:00:00-04:00,8.739999771118164,8.739999771118164,8.5,8.510000228881836,7.333747386932373,10182100,0.0,0.0
2011-07-15 00:00:00-04:00,8.65999984741211,8.670000076293945,8.3100004196167,8.40999984741211,7.247570037841797,12181300,0.0,0.0
2011-07-18 00:00:00-04:00,8.279999732971191,8.390000343322754,7.900000095367432,8.0600004196167,6.945947170257568,24686900,0.0,0.0
2011-07-19 00:00:00-04:00,8.140000343322754,8.289999961853027,7.920000076293945,8.260000228881836,7.118302345275879,17366300,0.0,0.0
2011-07-20 00:00:00-04:00,8.350000381469727,8.380000114440918,8.079999923706055,8.140000343322754,7.014889240264893,6007800,0.0,0.0
2011-07-21 00:00:00-04:00,8.270000457763672,8.300000190734863,8.020000457763672,8.170000076293945,7.040743827819824,10000300,0.0,0.0
2011-07-22 00:00:00-04:00,8.220000267028809,8.25,8.029999732971191,8.100000381469727,6.980418682098389,8025800,0.0,0.0
2011-07-25 00:00:00-04:00,8.050000190734863,8.09000015258789,7.78000020980835,7.860000133514404,6.773591041564941,17931700,0.0,0.0
2011-07-26 00:00:00-04:00,7.889999866485596,8.149999618530273,7.849999904632568,8.020000457763672,6.911476135253906,22110100,0.0,0.0
2011-07-27 00:00:00-04:00,7.809999942779541,7.889999866485596,7.28000020980835,7.610000133514404,6.558145999908447,41433000,0.0,0.0
2011-07-28 00:00:00-04:00,7.730000019073486,7.820000171661377,7.559999942779541,7.630000114440918,6.575381278991699,16710100,0.0,0.0
2011-07-29 00:00:00-04:00,7.53000020980835,7.940000057220459,7.420000076293945,7.889999866485596,6.799445152282715,13439200,0.0,0.0
2011-08-01 00:00:00-04:00,8.199999809265137,8.239999771118164,7.670000076293945,7.800000190734863,6.721884727478027,14368800,0.0,0.0
2011-08-02 00:00:00-04:00,7.849999904632568,7.849999904632568,7.400000095367432,7.429999828338623,6.403024673461914,17884500,0.0,0.0
2011-08-03 00:00:00-04:00,7.539999961853027,7.590000152587891,7.090000152587891,7.550000190734863,6.506439208984375,32955700,0.0,0.0
2011-08-04 00:00:00-04:00,7.53000020980835,7.659999847412109,6.980000019073486,7.019999980926514,6.049695014953613,22335000,0.0,0.0
2011-08-05 00:00:00-04:00,7.28000020980835,7.28000020980835,6.579999923706055,6.96999979019165,6.006606578826904,29538700,0.0,0.0
2011-08-08 00:00:00-04:00,6.440000057220459,6.900000095367432,6.409999847412109,6.619999885559082,5.704982757568359,26006400,0.0,0.0
2011-08-09 00:00:00-04:00,6.909999847412109,7.110000133514404,6.599999904632568,7.079999923706055,6.101402282714844,18504700,0.0,0.0
2011-08-10 00:00:00-04:00,6.840000152587891,6.889999866485596,6.599999904632568,6.679999828338623,5.756689071655273,14141100,0.0,0.0
2011-08-11 00:00:00-04:00,6.78000020980835,7.050000190734863,6.650000095367432,6.96999979019165,6.006606578826904,12644800,0.0,0.0
2011-08-12 00:00:00-04:00,7.150000095367432,7.25,6.869999885559082,6.96999979019165,6.006606578826904,11327000,0.0,0.0
2011-08-15 00:00:00-04:00,7.050000190734863,7.409999847412109,7.010000228881836,7.320000171661377,6.308228015899658,13434500,0.0,0.0
2011-08-16 00:00:00-04:00,7.269999980926514,7.909999847412109,7.21999979019165,7.659999847412109,6.601235389709473,23754400,0.0,0.0
2011-08-17 00:00:00-04:00,7.639999866485596,7.840000152587891,7.539999961853027,7.800000190734863,6.721884727478027,14279600,0.0,0.0
2011-08-18 00:00:00-04:00,7.46999979019165,7.489999771118164,7.210000038146973,7.389999866485596,6.368554592132568,16193100,0.0,0.0
2011-08-19 00:00:00-04:00,7.239999771118164,7.739999771118164,7.179999828338623,7.210000038146973,6.213433265686035,13253800,0.0,0.0
2011-08-22 00:00:00-04:00,7.519999980926514,7.650000095367432,7.170000076293945,7.21999979019165,6.222051620483398,21189100,0.0,0.0
2011-08-23 00:00:00-04:00,7.300000190734863,7.329999923706055,7.050000190734863,7.260000228881836,6.256523132324219,13576700,0.0,0.0
2011-08-24 00:00:00-04:00,7.199999809265137,7.329999923706055,7.059999942779541,7.25,6.247904300689697,10507700,0.0,0.0
2011-08-25 00:00:00-04:00,7.099999904632568,7.289999961853027,6.710000038146973,6.829999923706055,5.885956764221191,24540600,0.0,0.0
2011-08-26 00:00:00-04:00,6.71999979019165,7.150000095367432,6.699999809265137,7.119999885559082,6.135874271392822,13300600,0.0,0.0
2011-08-29 00:00:00-04:00,7.190000057220459,7.510000228881836,7.190000057220459,7.5,6.463349342346191,9652300,0.0,0.0
2011-08-30 00:00:00-04:00,7.449999809265137,7.75,7.380000114440918,7.610000133514404,6.558145999908447,9547600,0.0,0.0
2011-08-31 00:00:00-04:00,7.71999979019165,7.809999942779541,7.46999979019165,7.53000020980835,6.489204406738281,14169800,0.0,0.0
2011-09-01 00:00:00-04:00,7.550000190734863,7.659999847412109,7.420000076293945,7.420000076293945,6.394407272338867,13388100,0.0,0.0
2011-09-02 00:00:00-04:00,7.260000228881836,7.480000019073486,7.199999809265137,7.269999980926514,6.265140056610107,7748700,0.0,0.0
2011-09-06 00:00:00-04:00,7.079999923706055,7.239999771118164,7.059999942779541,7.130000114440918,6.1444902420043945,8010600,0.0,0.0
2011-09-07 00:00:00-04:00,7.210000038146973,7.480000019073486,7.159999847412109,7.46999979019165,6.437496662139893,6746500,0.0,0.0
2011-09-08 00:00:00-04:00,7.369999885559082,7.489999771118164,7.25,7.309999942779541,6.299611568450928,5642300,0.0,0.0
2011-09-09 00:00:00-04:00,7.260000228881836,7.510000228881836,7.119999885559082,7.179999828338623,6.1875810623168945,6394500,0.0,0.0
2011-09-12 00:00:00-04:00,7.159999847412109,7.400000095367432,7.090000152587891,7.380000114440918,6.359935760498047,9878900,0.0,0.0
2011-09-13 00:00:00-04:00,7.380000114440918,8.100000381469727,7.25,7.989999771118164,6.885621547698975,22862900,0.0,0.0
2011-09-14 00:00:00-04:00,8.170000076293945,8.550000190734863,8.039999961853027,8.390000343322754,7.230334758758545,21972200,0.0,0.0
2011-09-15 00:00:00-04:00,8.470000267028809,8.539999961853027,8.319999694824219,8.460000038146973,7.290657997131348,14276900,0.0,0.0
2011-09-16 00:00:00-04:00,8.40999984741211,8.569999694824219,8.380000114440918,8.399999618530273,7.23895263671875,8792200,0.0,0.0
2011-09-19 00:00:00-04:00,8.140000343322754,8.399999618530273,8.079999923706055,8.3100004196167,7.161391735076904,7291100,0.0,0.0
2011-09-20 00:00:00-04:00,8.399999618530273,8.489999771118164,8.279999732971191,8.369999885559082,7.213097095489502,7574800,0.0,0.0
2011-09-21 00:00:00-04:00,8.359999656677246,8.5,7.980000019073486,8.0,6.894239902496338,9239100,0.0,0.0
2011-09-22 00:00:00-04:00,7.730000019073486,7.96999979019165,7.519999980926514,7.579999923706055,6.53229284286499,18378800,0.0,0.0
2011-09-23 00:00:00-04:00,7.519999980926514,8.239999771118164,7.510000228881836,8.170000076293945,7.040743827819824,19052200,0.0,0.0
2011-09-26 00:00:00-04:00,8.239999771118164,8.40999984741211,8.050000190734863,8.300000190734863,7.152772903442383,12215400,0.0,0.0
2011-09-27 00:00:00-04:00,8.470000267028809,8.489999771118164,8.100000381469727,8.140000343322754,7.014889240264893,9701400,0.0,0.0
2011-09-28 00:00:00-04:00,8.050000190734863,8.229999542236328,7.96999979019165,8.109999656677246,6.989035129547119,9365400,0.0,0.0
2011-09-29 00:00:00-04:00,8.239999771118164,8.289999961853027,7.849999904632568,7.949999809265137,6.851151943206787,9619500,0.0,0.0
2011-09-30 00:00:00-04:00,7.860000133514404,7.869999885559082,7.46999979019165,7.5,6.463349342346191,14810400,0.0,0.0
2011-10-03 00:00:00-04:00,7.389999866485596,7.449999809265137,6.639999866485596,6.650000095367432,5.730837821960449,34613200,0.0,0.0
2011-10-04 00:00:00-04:00,6.829999923706055,7.289999961853027,6.679999828338623,7.289999961853027,6.282376289367676,22000000,0.0,0.0
2011-10-05 00:00:00-04:00,7.309999942779541,7.53000020980835,7.179999828338623,7.429999828338623,6.403024673461914,12280400,0.0,0.0
2011-10-06 00:00:00-04:00,7.510000228881836,7.829999923706055,7.380000114440918,7.78000020980835,6.704648971557617,11214600,0.0,0.0
2011-10-07 00:00:00-04:00,7.900000095367432,8.069999694824219,7.690000057220459,7.800000190734863,6.721884727478027,13825500,0.0,0.0
2011-10-10 00:00:00-04:00,7.920000076293945,8.109999656677246,7.889999866485596,8.050000190734863,6.9373273849487305,12199000,0.0,0.0
2011-10-11 00:00:00-04:00,7.96999979019165,8.359999656677246,7.96999979019165,8.210000038146973,7.075214385986328,12251700,0.0,0.0
2011-10-12 00:00:00-04:00,8.210000038146973,8.550000190734863,8.199999809265137,8.420000076293945,7.256187915802002,11724900,0.0,0.0
2011-10-13 00:00:00-04:00,8.319999694824219,8.739999771118164,8.220000267028809,8.680000305175781,7.480249404907227,14798700,0.0,0.0
2011-10-14 00:00:00-04:00,8.75,8.800000190734863,8.449999809265137,8.569999694824219,7.385453224182129,9250200,0.0,0.0
2011-10-17 00:00:00-04:00,8.649999618530273,8.739999771118164,8.289999961853027,8.399999618530273,7.23895263671875,9431700,0.0,0.0
2011-10-18 00:00:00-04:00,8.390000343322754,8.800000190734863,8.34000015258789,8.710000038146973,7.506102561950684,11463300,0.0,0.0
2011-10-19 00:00:00-04:00,8.649999618530273,8.710000038146973,8.359999656677246,8.5,7.325131416320801,8098000,0.0,0.0
2011-10-20 00:00:00-04:00,8.460000038146973,8.699999809265137,8.359999656677246,8.699999809265137,7.497483253479004,8126900,0.0,0.0
2011-10-21 00:00:00-04:00,8.760000228881836,8.800000190734863,8.420000076293945,8.65999984741211,7.463014125823975,9328800,0.0,0.0
2011-10-24 00:00:00-04:00,8.699999809265137,8.979999542236328,8.600000381469727,8.899999618530273,7.66984224319458,9921000,0.0,0.0
2011-10-25 00:00:00-04:00,8.649999618530273,8.680000305175781,8.3100004196167,8.4399995803833,7.2734222412109375,19332600,0.0,0.0
2011-10-26 00:00:00-04:00,8.619999885559082,8.649999618530273,8.369999885559082,8.5600004196167,7.37683629989624,11869200,0.0,0.0
2011-10-27 00:00:00-04:00,8.800000190734863,8.850000381469727,8.489999771118164,8.640000343322754,7.445779323577881,11819700,0.0,0.0
2011-10-28 00:00:00-04:00,8.550000190734863,8.630000114440918,8.449999809265137,8.510000228881836,7.333747386932373,7706900,0.0,0.0
2011-10-31 00:00:00-04:00,8.40999984741211,8.529999732971191,8.359999656677246,8.520000457763672,7.342367172241211,7863300,0.0,0.0
2011-11-01 00:00:00-04:00,8.199999809265137,8.430000305175781,8.109999656677246,8.329999923706055,7.178627014160156,20844200,0.0,0.0
2011-11-02 00:00:00-04:00,8.399999618530273,8.5,8.199999809265137,8.25,7.10968542098999,11882800,0.0,0.0
2011-11-03 00:00:00-04:00,8.40999984741211,8.40999984741211,8.010000228881836,8.300000190734863,7.152772903442383,13038200,0.0,0.0
2011-11-04 00:00:00-04:00,8.279999732971191,8.369999885559082,8.149999618530273,8.350000381469727,7.195862770080566,9418500,0.0,0.0
2011-11-07 00:00:00-05:00,8.369999885559082,8.430000305175781,8.1899995803833,8.3100004196167,7.161391735076904,7735900,0.0,0.0
2011-11-08 00:00:00-05:00,8.289999961853027,8.359999656677246,8.020000457763672,8.199999809265137,7.066595554351807,14866000,0.0,0.0
2011-11-09 00:00:00-05:00,8.039999961853027,8.149999618530273,7.949999809265137,8.0,6.894239902496338,9113300,0.0,0.0
2011-11-10 00:00:00-05:00,8.020000457763672,8.09000015258789,7.5,7.619999885559082,6.566763877868652,15540200,0.0,0.0
2011-11-11 00:00:00-05:00,7.75,8.010000228881836,7.650000095367432,7.949999809265137,6.851151943206787,9485300,0.0,0.0
2011-11-14 00:00:00-05:00,8.020000457763672,8.359999656677246,7.980000019073486,8.0600004196167,6.945947170257568,15831500,0.0,0.0
2011-11-15 00:00:00-05:00,8.0600004196167,8.09000015258789,7.869999885559082,8.0,6.894239902496338,12773800,0.0,0.0
2011-11-16 00:00:00-05:00,7.929999828338623,7.949999809265137,7.570000171661377,7.579999923706055,6.53229284286499,9692800,0.0,0.0
2011-11-17 00:00:00-05:00,7.590000152587891,7.659999847412109,7.150000095367432,7.28000020980835,6.2737603187561035,14791000,0.0,0.0
2011-11-18 00:00:00-05:00,7.329999923706055,7.369999885559082,7.260000228881836,7.360000133514404,6.342700958251953,11443400,0.0,0.0
2011-11-21 00:00:00-05:00,7.199999809265137,7.28000020980835,7.079999923706055,7.210000038146973,6.213433265686035,7395800,0.0,0.0
2011-11-22 00:00:00-05:00,7.260000228881836,7.400000095367432,7.179999828338623,7.28000020980835,6.2737603187561035,10112500,0.0,0.0
2011-11-23 00:00:00-05:00,7.199999809265137,7.349999904632568,7.119999885559082,7.119999885559082,6.135874271392822,12493000,0.0,0.0
2011-11-25 00:00:00-05:00,7.079999923706055,7.300000190734863,7.079999923706055,7.119999885559082,6.135874271392822,2949900,0.0,0.0
2011-11-28 00:00:00-05:00,7.400000095367432,7.510000228881836,7.300000190734863,7.429999828338623,6.403024673461914,8346300,0.0,0.0
2011-11-29 00:00:00-05:00,7.5,7.900000095367432,7.480000019073486,7.800000190734863,6.721884727478027,17632000,0.0,0.0
2011-11-30 00:00:00-05:00,7.579999923706055,8.210000038146973,7.510000228881836,8.119999885559082,6.997651100158691,28064300,0.0,0.0
2011-12-01 00:00:00-05:00,8.039999961853027,8.619999885559082,8.029999732971191,8.520000457763672,7.342367172241211,15642600,0.0,0.0
2011-12-02 00:00:00-05:00,8.569999694824219,8.649999618530273,8.350000381469727,8.40999984741211,7.247570037841797,12820600,0.0,0.0
2011-12-05 00:00:00-05:00,8.5600004196167,8.720000267028809,8.510000228881836,8.609999656677246,7.419923305511475,13640600,0.0,0.0
2011-12-06 00:00:00-05:00,8.550000190734863,8.670000076293945,8.399999618530273,8.470000267028809,7.299274921417236,11847700,0.0,0.0
2011-12-07 00:00:00-05:00,8.390000343322754,8.649999618530273,8.359999656677246,8.5600004196167,7.37683629989624,10077200,0.0,0.0
2011-12-08 00:00:00-05:00,8.420000076293945,8.600000381469727,8.09000015258789,8.180000305175781,7.049360275268555,10778900,0.0,0.0
2011-12-09 00:00:00-05:00,8.25,8.649999618530273,8.229999542236328,8.5,7.325131416320801,9216400,0.0,0.0
2011-12-12 00:00:00-05:00,8.350000381469727,8.649999618530273,8.300000190734863,8.5,7.325131416320801,8173700,0.0,0.0
2011-12-13 00:00:00-05:00,8.529999732971191,8.569999694824219,7.929999828338623,7.989999771118164,6.885621547698975,11750000,0.0,0.0
2011-12-14 00:00:00-05:00,8.199999809265137,8.350000381469727,8.010000228881836,8.149999618530273,7.0235066413879395,15140400,0.0,0.0
2011-12-15 00:00:00-05:00,8.350000381469727,8.84000015258789,8.289999961853027,8.59000015258789,7.402688503265381,22844700,0.0,0.0
2011-12-16 00:00:00-05:00,8.699999809265137,9.130000114440918,8.699999809265137,9.020000457763672,7.773255825042725,22224500,0.0,0.0
2011-12-19 00:00:00-05:00,9.050000190734863,9.100000381469727,8.460000038146973,8.510000228881836,7.333747386932373,13485600,0.0,0.0
2011-12-20 00:00:00-05:00,8.630000114440918,8.729999542236328,8.550000190734863,8.630000114440918,7.43716287612915,7492300,0.0,0.0
2011-12-21 00:00:00-05:00,8.539999961853027,8.8100004196167,8.430000305175781,8.470000267028809,7.299274921417236,9603300,0.0,0.0
2011-12-22 00:00:00-05:00,8.609999656677246,8.609999656677246,8.319999694824219,8.359999656677246,7.204479694366455,8449600,0.0,0.0
2011-12-23 00:00:00-05:00,8.279999732971191,8.329999923706055,8.0600004196167,8.329999923706055,7.178627014160156,10046700,0.0,0.0
2011-12-27 00:00:00-05:00,8.260000228881836,8.399999618530273,8.079999923706055,8.180000305175781,7.049360275268555,5595900,0.0,0.0
2011-12-28 00:00:00-05:00,8.15999984741211,8.199999809265137,8.020000457763672,8.119999885559082,6.997651100158691,5651700,0.0,0.0
2011-12-29 00:00:00-05:00,8.069999694824219,8.210000038146973,8.050000190734863,8.09000015258789,6.971799850463867,4602800,0.0,0.0
2011-12-30 00:00:00-05:00,8.09000015258789,8.15999984741211,8.010000228881836,8.09000015258789,6.971799850463867,3678600,0.0,0.0
2012-01-03 00:00:00-05:00,8.229999542236328,8.300000190734863,8.020000457763672,8.039999961853027,6.928712368011475,7093200,0.0,0.0
2012-01-04 00:00:00-05:00,8.029999732971191,8.140000343322754,7.829999923706055,8.010000228881836,6.902856826782227,7412900,0.0,0.0
2012-01-05 00:00:00-05:00,8.029999732971191,8.350000381469727,7.869999885559082,8.329999923706055,7.178627014160156,10509800,0.0,0.0
2012-01-06 00:00:00-05:00,8.260000228881836,8.430000305175781,8.239999771118164,8.319999694824219,7.170009613037109,6683300,0.0,0.0
2012-01-09 00:00:00-05:00,8.34000015258789,8.5,8.260000228881836,8.279999732971191,7.135538578033447,9015700,0.0,0.0
2012-01-10 00:00:00-05:00,8.350000381469727,8.390000343322754,8.130000114440918,8.270000457763672,7.126920223236084,6933800,0.0,0.0
2012-01-11 00:00:00-05:00,8.34000015258789,8.619999885559082,8.220000267028809,8.609999656677246,7.419923305511475,6801100,0.0,0.0
2012-01-12 00:00:00-05:00,8.600000381469727,8.979999542236328,8.470000267028809,8.869999885559082,7.64398717880249,12891800,0.0,0.0
2012-01-13 00:00:00-05:00,8.699999809265137,9.010000228881836,8.619999885559082,8.850000381469727,7.626750946044922,10127900,0.0,0.0
2012-01-17 00:00:00-05:00,8.869999885559082,8.90999984741211,8.65999984741211,8.729999542236328,7.523337364196777,6881500,0.0,0.0
2012-01-18 00:00:00-05:00,8.789999961853027,9.119999885559082,8.630000114440918,8.920000076293945,7.687075138092041,14086800,0.0,0.0
2012-01-19 00:00:00-05:00,8.9399995803833,9.470000267028809,8.920000076293945,9.329999923706055,8.0404052734375,14325100,0.0,0.0
2012-01-20 00:00:00-05:00,9.300000190734863,9.5,9.25,9.40999984741211,8.10934829711914,7844600,0.0,0.0
2012-01-23 00:00:00-05:00,9.420000076293945,9.5600004196167,9.289999961853027,9.289999961853027,8.005936622619629,15346500,0.0,0.0
2012-01-24 00:00:00-05:00,9.289999961853027,9.489999771118164,9.1899995803833,9.380000114440918,8.08349609375,12709100,0.0,0.0
2012-01-25 00:00:00-05:00,9.920000076293945,10.300000190734863,9.920000076293945,9.960000038146973,8.583329200744629,41332200,0.0,0.0
2012-01-26 00:00:00-05:00,10.279999732971191,10.550000190734863,10.109999656677246,10.170000076293945,8.764303207397461,31724900,0.0,0.0
2012-01-27 00:00:00-05:00,10.079999923706055,10.579999923706055,10.010000228881836,10.390000343322754,8.953893661499023,12840700,0.0,0.0
2012-01-30 00:00:00-05:00,10.420000076293945,10.880000114440918,10.270000457763672,10.770000457763672,9.281368255615234,15348800,0.0,0.0
2012-01-31 00:00:00-05:00,10.770000457763672,10.800000190734863,10.300000190734863,10.550000190734863,9.091777801513672,14524000,0.0,0.0
2012-02-01 00:00:00-05:00,10.680000305175781,11.010000228881836,10.609999656677246,10.899999618530273,9.393400192260742,11502100,0.0,0.0
2012-02-02 00:00:00-05:00,10.899999618530273,11.170000076293945,10.819999694824219,11.100000381469727,9.565757751464844,10674900,0.0,0.0
2012-02-03 00:00:00-05:00,11.25,11.579999923706055,11.25,11.300000190734863,9.738116264343262,15182000,0.0,0.0
2012-02-06 00:00:00-05:00,11.260000228881836,11.279999732971191,10.920000076293945,10.989999771118164,9.470961570739746,9530600,0.0,0.0
2012-02-07 00:00:00-05:00,11.029999732971191,11.239999771118164,10.930000305175781,10.970000267028809,9.453725814819336,8105500,0.0,0.0
2012-02-08 00:00:00-05:00,10.90999984741211,11.039999961853027,10.699999809265137,10.989999771118164,9.470961570739746,7824800,0.0,0.0
2012-02-09 00:00:00-05:00,11.0,11.149999618530273,10.779999732971191,11.119999885559082,9.582986831665039,8789600,0.0,0.0
2012-02-10 00:00:00-05:00,10.930000305175781,11.149999618530273,10.8100004196167,10.890000343322754,9.384784698486328,8179100,0.0,0.0
2012-02-13 00:00:00-05:00,10.9399995803833,11.239999771118164,10.90999984741211,11.149999618530273,9.608845710754395,7591600,0.0,0.0
2012-02-14 00:00:00-05:00,11.100000381469727,11.149999618530273,10.819999694824219,10.9399995803833,9.42786979675293,9437400,0.0,0.0
2012-02-15 00:00:00-05:00,10.9399995803833,11.079999923706055,10.739999771118164,10.829999923706055,9.333077430725098,8594100,0.0,0.0
2012-02-16 00:00:00-05:00,10.800000190734863,10.989999771118164,10.670000076293945,10.930000305175781,9.4192533493042,10332600,0.0,0.0
2012-02-17 00:00:00-05:00,11.0,11.050000190734863,10.680000305175781,10.829999923706055,9.333077430725098,7612000,0.0,0.0
2012-02-21 00:00:00-05:00,10.829999923706055,10.829999923706055,9.569999694824219,10.050000190734863,8.660890579223633,26706000,0.0,0.0
2012-02-22 00:00:00-05:00,10.0,10.210000038146973,9.930000305175781,9.930000305175781,8.557476043701172,9361000,0.0,0.0
2012-02-23 00:00:00-05:00,10.020000457763672,10.039999961853027,9.569999694824219,9.6899995803833,8.350646018981934,10959500,0.0,0.0
2012-02-24 00:00:00-05:00,9.739999771118164,9.859999656677246,9.489999771118164,9.529999732971191,8.212763786315918,9416100,0.0,0.0
2012-02-27 00:00:00-05:00,9.569999694824219,9.739999771118164,9.399999618530273,9.65999984741211,8.324793815612793,10316600,0.0,0.0
2012-02-28 00:00:00-05:00,9.670000076293945,9.920000076293945,9.600000381469727,9.899999618530273,8.531624794006348,12150400,0.0,0.0
2012-02-29 00:00:00-05:00,9.850000381469727,10.069999694824219,9.75,9.8100004196167,8.454063415527344,9454600,0.0,0.0
2012-03-01 00:00:00-05:00,9.800000190734863,9.930000305175781,9.59000015258789,9.640000343322754,8.307558059692383,10799300,0.0,0.0
2012-03-02 00:00:00-05:00,9.670000076293945,10.09000015258789,9.619999885559082,9.770000457763672,8.41958999633789,15245600,0.0,0.0
2012-03-05 00:00:00-05:00,9.710000038146973,9.75,9.40999984741211,9.670000076293945,8.333412170410156,12015200,0.0,0.0
2012-03-06 00:00:00-05:00,9.529999732971191,9.819999694824219,9.289999961853027,9.359999656677246,8.066262245178223,10179200,0.0,0.0
2012-03-07 00:00:00-05:00,9.390000343322754,9.600000381469727,9.34000015258789,9.369999885559082,8.074877738952637,7012500,0.0,0.0
2012-03-08 00:00:00-05:00,9.3100004196167,9.5600004196167,9.239999771118164,9.470000267028809,8.161054611206055,10089500,0.0,0.0
2012-03-09 00:00:00-05:00,9.600000381469727,9.600000381469727,9.34000015258789,9.369999885559082,8.074877738952637,10153900,0.0,0.0
2012-03-12 00:00:00-04:00,9.399999618530273,9.529999732971191,9.1899995803833,9.1899995803833,7.919757843017578,11235700,0.0,0.0
2012-03-13 00:00:00-04:00,9.380000114440918,9.399999618530273,9.140000343322754,9.3100004196167,8.023170471191406,16418800,0.0,0.0
2012-03-14 00:00:00-04:00,9.300000190734863,9.3100004196167,9.069999694824219,9.300000190734863,8.014556884765625,12680700,0.0,0.0
2012-03-15 00:00:00-04:00,9.289999961853027,9.829999923706055,9.25,9.630000114440918,8.298938751220703,22472900,0.0,0.0
2012-03-16 00:00:00-04:00,9.65999984741211,9.6899995803833,9.210000038146973,9.210000038146973,7.936991214752197,14737100,0.0,0.0
2012-03-19 00:00:00-04:00,9.25,9.40999984741211,9.170000076293945,9.3100004196167,8.023170471191406,9817500,0.0,0.0
2012-03-20 00:00:00-04:00,9.359999656677246,9.630000114440918,9.239999771118164,9.529999732971191,8.212763786315918,9882800,0.0,0.0
2012-03-21 00:00:00-04:00,9.579999923706055,9.930000305175781,9.449999809265137,9.739999771118164,8.39373779296875,21023800,0.0,0.0
2012-03-22 00:00:00-04:00,9.729999542236328,9.960000038146973,9.460000038146973,9.529999732971191,8.212763786315918,14986700,0.0,0.0
2012-03-23 00:00:00-04:00,9.510000228881836,9.6899995803833,9.449999809265137,9.619999885559082,8.290322303771973,9249700,0.0,0.0
2012-03-26 00:00:00-04:00,9.680000305175781,9.899999618530273,9.529999732971191,9.880000114440918,8.514387130737305,10079500,0.0,0.0
2012-03-27 00:00:00-04:00,9.850000381469727,9.920000076293945,9.720000267028809,9.8100004196167,8.454063415527344,8508500,0.0,0.0
2012-03-28 00:00:00-04:00,9.869999885559082,10.279999732971191,9.859999656677246,10.0,8.617799758911133,17276600,0.0,0.0
2012-03-29 00:00:00-04:00,10.010000228881836,10.109999656677246,9.760000228881836,10.069999694824219,8.678123474121094,11634700,0.0,0.0
2012-03-30 00:00:00-04:00,10.020000457763672,10.020000457763672,9.729999542236328,9.920000076293945,8.548858642578125,11853600,0.0,0.0
2012-04-02 00:00:00-04:00,9.880000114440918,10.079999923706055,9.800000190734863,10.010000228881836,8.626416206359863,10551700,0.0,0.0
2012-04-03 00:00:00-04:00,10.079999923706055,10.579999923706055,10.069999694824219,10.319999694824219,8.893568992614746,16724700,0.0,0.0
2012-04-04 00:00:00-04:00,10.25,10.619999885559082,10.199999809265137,10.479999542236328,9.031453132629395,12339800,0.0,0.0
2012-04-05 00:00:00-04:00,10.399999618530273,10.640000343322754,10.289999961853027,10.369999885559082,8.93665885925293,8456300,0.0,0.0
2012-04-09 00:00:00-04:00,10.300000190734863,10.399999618530273,10.149999618530273,10.289999961853027,8.867717742919922,5835400,0.0,0.0
2012-04-10 00:00:00-04:00,10.260000228881836,10.359999656677246,9.779999732971191,9.8100004196167,8.454063415527344,9603000,0.0,0.0
2012-04-11 00:00:00-04:00,9.9399995803833,10.079999923706055,9.84000015258789,9.90999984741211,8.540239334106445,6920800,0.0,0.0
2012-04-12 00:00:00-04:00,9.979999542236328,10.489999771118164,9.979999542236328,10.260000228881836,8.841861724853516,10834900,0.0,0.0
2012-04-13 00:00:00-04:00,10.210000038146973,10.260000228881836,10.079999923706055,10.130000114440918,8.729828834533691,7007000,0.0,0.0
2012-04-16 00:00:00-04:00,10.149999618530273,10.460000038146973,10.079999923706055,10.25,8.833245277404785,15157900,0.0,0.0
2012-04-17 00:00:00-04:00,10.350000381469727,10.479999542236328,10.1899995803833,10.4399995803833,8.99698257446289,12285200,0.0,0.0
2012-04-18 00:00:00-04:00,10.420000076293945,10.609999656677246,10.390000343322754,10.529999732971191,9.074544906616211,10180200,0.0,0.0
2012-04-19 00:00:00-04:00,10.5600004196167,11.029999732971191,10.380000114440918,10.819999694824219,9.32446002960205,22660200,0.0,0.0
2012-04-20 00:00:00-04:00,10.850000381469727,10.9399995803833,10.5600004196167,10.75,9.264135360717773,12197600,0.0,0.0
2012-04-23 00:00:00-04:00,10.529999732971191,10.619999885559082,10.300000190734863,10.390000343322754,8.953893661499023,9612100,0.0,0.0
2012-04-24 00:00:00-04:00,10.399999618530273,10.619999885559082,10.390000343322754,10.479999542236328,9.031453132629395,9782600,0.0,0.0
2012-04-25 00:00:00-04:00,10.460000038146973,10.720000267028809,10.25,10.479999542236328,9.031453132629395,12228400,0.0,0.0
2012-04-26 00:00:00-04:00,10.520000457763672,10.640000343322754,10.25,10.399999618530273,8.962508201599121,8304000,0.0,0.0
2012-04-27 00:00:00-04:00,10.390000343322754,10.850000381469727,10.300000190734863,10.819999694824219,9.32446002960205,10975200,0.0,0.0
2012-04-30 00:00:00-04:00,10.770000457763672,11.119999885559082,10.720000267028809,10.960000038146973,9.445110321044922,13160200,0.0,0.0
2012-05-01 00:00:00-04:00,11.140000343322754,11.34000015258789,10.979999542236328,11.050000190734863,9.52267074584961,13729900,0.0,0.0
2012-05-02 00:00:00-04:00,10.970000267028809,11.039999961853027,10.760000228881836,10.869999885559082,9.367551803588867,7707300,0.0,0.0
2012-05-03 00:00:00-04:00,10.8100004196167,11.130000114440918,10.8100004196167,10.960000038146973,9.445110321044922,8483900,0.0,0.0
2012-05-04 00:00:00-04:00,11.050000190734863,11.199999809265137,10.899999618530273,11.0,9.479580879211426,15183900,0.0,0.0
2012-05-07 00:00:00-04:00,11.0,11.25,10.949999809265137,11.170000076293945,9.626083374023438,11680500,0.0,0.0
2012-05-08 00:00:00-04:00,11.100000381469727,11.229999542236328,10.989999771118164,11.170000076293945,9.626083374023438,11789400,0.0,0.0
2012-05-09 00:00:00-04:00,11.069999694824219,11.09000015258789,10.84000015258789,10.90999984741211,9.402018547058105,11634200,0.0,0.0
2012-05-10 00:00:00-04:00,11.0,11.149999618530273,10.949999809265137,11.029999732971191,9.50543212890625,8887400,0.0,0.0
2012-05-11 00:00:00-04:00,10.970000267028809,11.420000076293945,10.949999809265137,11.369999885559082,9.798439025878906,7838200,0.0,0.0
2012-05-14 00:00:00-04:00,11.380000114440918,11.579999923706055,11.3100004196167,11.430000305175781,9.850146293640137,15907800,0.0,0.0
2012-05-15 00:00:00-04:00,11.399999618530273,11.449999809265137,11.100000381469727,11.170000076293945,9.626083374023438,9694200,0.0,0.0
2012-05-16 00:00:00-04:00,11.229999542236328,11.510000228881836,11.229999542236328,11.390000343322754,9.815674781799316,9472000,0.0,0.0
2012-05-17 00:00:00-04:00,11.34000015258789,11.350000381469727,10.319999694824219,10.40999984741211,8.971126556396484,20742400,0.0,0.0
2012-05-18 00:00:00-04:00,10.430000305175781,10.4399995803833,10.029999732971191,10.140000343322754,8.738450050354004,18994600,0.0,0.0
2012-05-21 00:00:00-04:00,10.149999618530273,10.619999885559082,10.149999618530273,10.579999923706055,9.117633819580078,14203200,0.0,0.0
2012-05-22 00:00:00-04:00,10.680000305175781,10.800000190734863,10.470000267028809,10.539999961853027,9.083161354064941,12860300,0.0,0.0
2012-05-23 00:00:00-04:00,10.520000457763672,10.75,10.25,10.739999771118164,9.255515098571777,9144000,0.0,0.0
2012-05-24 00:00:00-04:00,10.899999618530273,11.539999961853027,10.880000114440918,11.270000457763672,9.712261199951172,19379500,0.0,0.0
2012-05-25 00:00:00-04:00,11.3100004196167,11.550000190734863,11.220000267028809,11.369999885559082,9.798439025878906,11596300,0.0,0.0
2012-05-29 00:00:00-04:00,11.489999771118164,11.829999923706055,11.369999885559082,11.800000190734863,10.169001579284668,18680200,0.0,0.0
2012-05-30 00:00:00-04:00,11.699999809265137,12.0,11.630000114440918,11.75,10.1259126663208,13803100,0.0,0.0
2012-05-31 00:00:00-04:00,11.850000381469727,12.25,11.609999656677246,12.100000381469727,10.427536964416504,20830500,0.0,0.0
2012-06-01 00:00:00-04:00,12.020000457763672,12.039999961853027,11.430000305175781,11.510000228881836,9.919088363647461,17554100,0.0,0.0
2012-06-04 00:00:00-04:00,11.369999885559082,11.380000114440918,10.109999656677246,10.180000305175781,8.772918701171875,29678300,0.0,0.0
2012-06-05 00:00:00-04:00,10.350000381469727,10.630000114440918,10.34000015258789,10.579999923706055,9.117633819580078,11215400,0.0,0.0
2012-06-06 00:00:00-04:00,10.699999809265137,10.789999961853027,10.449999809265137,10.609999656677246,9.143484115600586,14791800,0.0,0.0
2012-06-07 00:00:00-04:00,10.680000305175781,10.869999885559082,10.279999732971191,10.279999732971191,8.859099388122559,15796300,0.0,0.0
2012-06-08 00:00:00-04:00,10.0600004196167,10.510000228881836,9.890000343322754,10.380000114440918,8.945276260375977,20033400,0.0,0.0
2012-06-11 00:00:00-04:00,10.579999923706055,10.59000015258789,10.149999618530273,10.170000076293945,8.764303207397461,11489900,0.0,0.0
2012-06-12 00:00:00-04:00,10.239999771118164,10.4399995803833,10.0,10.039999961853027,8.652268409729004,12803400,0.0,0.0
2012-06-13 00:00:00-04:00,10.15999984741211,10.550000190734863,10.0,10.289999961853027,8.867717742919922,16726400,0.0,0.0
2012-06-14 00:00:00-04:00,10.300000190734863,10.699999809265137,10.260000228881836,10.449999809265137,9.005600929260254,8616600,0.0,0.0
2012-06-15 00:00:00-04:00,10.369999885559082,10.470000267028809,10.069999694824219,10.260000228881836,8.841861724853516,8161600,0.0,0.0
2012-06-18 00:00:00-04:00,10.25,10.630000114440918,10.15999984741211,10.630000114440918,9.160721778869629,9463800,0.0,0.0
2012-06-19 00:00:00-04:00,10.600000381469727,10.960000038146973,10.579999923706055,10.90999984741211,9.402018547058105,8012700,0.0,0.0
2012-06-20 00:00:00-04:00,10.84000015258789,11.210000038146973,10.720000267028809,11.210000038146973,9.660554885864258,13200100,0.0,0.0
2012-06-21 00:00:00-04:00,11.210000038146973,11.329999923706055,10.979999542236328,11.229999542236328,9.677788734436035,17544300,0.0,0.0
2012-06-22 00:00:00-04:00,11.180000305175781,11.319999694824219,10.970000267028809,11.039999961853027,9.514054298400879,8435000,0.0,0.0
2012-06-25 00:00:00-04:00,11.0,11.039999961853027,10.430000305175781,10.520000457763672,9.065927505493164,12840500,0.0,0.0
2012-06-26 00:00:00-04:00,10.470000267028809,11.229999542236328,10.40999984741211,11.140000343322754,9.600226402282715,21807000,0.0,0.0
2012-06-27 00:00:00-04:00,11.100000381469727,11.380000114440918,10.829999923706055,11.069999694824219,9.539899826049805,12157400,0.0,0.0
2012-06-28 00:00:00-04:00,11.100000381469727,11.180000305175781,10.720000267028809,11.15999984741211,9.617465019226074,9647500,0.0,0.0
2012-06-29 00:00:00-04:00,11.210000038146973,11.270000457763672,10.920000076293945,10.949999809265137,9.436488151550293,11398200,0.0,0.0
2012-07-02 00:00:00-04:00,11.109999656677246,11.25,10.949999809265137,11.119999885559082,9.582986831665039,7967100,0.0,0.0
2012-07-03 00:00:00-04:00,11.050000190734863,11.050000190734863,10.699999809265137,10.760000228881836,9.272751808166504,6082600,0.0,0.0
2012-07-05 00:00:00-04:00,10.710000038146973,10.789999961853027,10.539999961853027,10.630000114440918,9.160721778869629,8504000,0.0,0.0
2012-07-06 00:00:00-04:00,10.630000114440918,11.0600004196167,10.569999694824219,11.0,9.479580879211426,9499300,0.0,0.0
2012-07-09 00:00:00-04:00,11.069999694824219,11.119999885559082,10.770000457763672,10.90999984741211,9.402018547058105,7082200,0.0,0.0
2012-07-10 00:00:00-04:00,10.899999618530273,10.960000038146973,10.5,10.720000267028809,9.238282203674316,13815500,0.0,0.0
2012-07-11 00:00:00-04:00,10.739999771118164,11.149999618530273,10.720000267028809,11.09000015258789,9.55714225769043,11355600,0.0,0.0
2012-07-12 00:00:00-04:00,10.729999542236328,10.989999771118164,10.680000305175781,10.75,9.264135360717773,9789900,0.0,0.0
2012-07-13 00:00:00-04:00,10.760000228881836,10.880000114440918,10.699999809265137,10.819999694824219,9.32446002960205,5318900,0.0,0.0
2012-07-16 00:00:00-04:00,10.859999656677246,11.109999656677246,10.75,10.970000267028809,9.453725814819336,7189800,0.0,0.0
2012-07-17 00:00:00-04:00,11.100000381469727,11.100000381469727,10.720000267028809,10.800000190734863,9.307221412658691,10406800,0.0,0.0
2012-07-18 00:00:00-04:00,10.819999694824219,10.859999656677246,10.170000076293945,10.229999542236328,8.816010475158691,19709300,0.0,0.0
2012-07-19 00:00:00-04:00,10.390000343322754,10.479999542236328,9.9399995803833,10.0,8.617799758911133,15720100,0.0,0.0
2012-07-20 00:00:00-04:00,9.979999542236328,10.170000076293945,9.850000381469727,9.9399995803833,8.566094398498535,12053500,0.0,0.0
2012-07-23 00:00:00-04:00,9.84000015258789,9.859999656677246,9.550000190734863,9.65999984741211,8.324793815612793,12583800,0.0,0.0
2012-07-24 00:00:00-04:00,9.720000267028809,9.800000190734863,9.210000038146973,9.329999923706055,8.0404052734375,14537700,0.0,0.0
2012-07-25 00:00:00-04:00,9.630000114440918,9.829999923706055,9.079999923706055,9.470000267028809,8.161054611206055,24152400,0.0,0.0
2012-07-26 00:00:00-04:00,9.579999923706055,9.579999923706055,9.199999809265137,9.40999984741211,8.10934829711914,19560100,0.0,0.0
2012-07-27 00:00:00-04:00,9.470000267028809,9.550000190734863,9.279999732971191,9.420000076293945,8.117966651916504,14923500,0.0,0.0
2012-07-30 00:00:00-04:00,9.399999618530273,9.569999694824219,9.220000267028809,9.470000267028809,8.161054611206055,17242600,0.0,0.0
2012-07-31 00:00:00-04:00,9.470000267028809,9.770000457763672,9.359999656677246,9.649999618530273,8.31617546081543,18124100,0.0,0.0
2012-08-01 00:00:00-04:00,9.489999771118164,9.619999885559082,9.399999618530273,9.479999542236328,8.169672966003418,15043400,0.0,0.0
2012-08-02 00:00:00-04:00,9.380000114440918,9.470000267028809,9.140000343322754,9.229999542236328,7.9542317390441895,14795700,0.0,0.0
2012-08-03 00:00:00-04:00,9.300000190734863,9.399999618530273,9.170000076293945,9.289999961853027,8.005936622619629,7073700,0.0,0.0
2012-08-06 00:00:00-04:00,9.3100004196167,9.430000305175781,9.260000228881836,9.369999885559082,8.074877738952637,8104000,0.0,0.0
2012-08-07 00:00:00-04:00,9.350000381469727,9.4399995803833,9.220000267028809,9.319999694824219,8.031792640686035,12499800,0.0,0.0
2012-08-08 00:00:00-04:00,9.369999885559082,9.5600004196167,9.25,9.390000343322754,8.092114448547363,12932000,0.0,0.0
2012-08-09 00:00:00-04:00,9.350000381469727,9.380000114440918,9.039999961853027,9.069999694824219,7.816344738006592,13486900,0.0,0.0
2012-08-10 00:00:00-04:00,9.109999656677246,9.1899995803833,8.970000267028809,9.0600004196167,7.807726860046387,7633300,0.0,0.0
2012-08-13 00:00:00-04:00,9.0600004196167,9.279999732971191,8.989999771118164,9.260000228881836,7.9800801277160645,8650300,0.0,0.0
2012-08-14 00:00:00-04:00,9.260000228881836,9.470000267028809,9.210000038146973,9.279999732971191,7.997318744659424,10919600,0.0,0.0
2012-08-15 00:00:00-04:00,9.220000267028809,9.300000190734863,9.170000076293945,9.260000228881836,7.9800801277160645,7577200,0.0,0.0
2012-08-16 00:00:00-04:00,9.270000457763672,9.329999923706055,9.020000457763672,9.029999732971191,7.7818708419799805,9995300,0.0,0.0
2012-08-17 00:00:00-04:00,9.109999656677246,9.180000305175781,9.039999961853027,9.130000114440918,7.8680524826049805,12886100,0.0,0.0
2012-08-20 00:00:00-04:00,9.100000381469727,9.5,9.100000381469727,9.460000038146973,8.152437210083008,14686500,0.0,0.0
2012-08-21 00:00:00-04:00,9.529999732971191,9.930000305175781,9.479999542236328,9.710000038146973,8.367887496948242,24099900,0.0,0.0
2012-08-22 00:00:00-04:00,9.640000343322754,9.699999809265137,9.390000343322754,9.529999732971191,8.212763786315918,10371400,0.0,0.0
2012-08-23 00:00:00-04:00,9.5,9.569999694824219,9.069999694824219,9.149999618530273,7.885289192199707,11852000,0.0,0.0
2012-08-24 00:00:00-04:00,9.199999809265137,9.220000267028809,9.09000015258789,9.109999656677246,7.8508124351501465,7277200,0.0,0.0
2012-08-27 00:00:00-04:00,9.140000343322754,9.210000038146973,9.050000190734863,9.0600004196167,7.807726860046387,6968300,0.0,0.0
2012-08-28 00:00:00-04:00,9.029999732971191,9.039999961853027,8.670000076293945,8.699999809265137,7.497483253479004,20934300,0.0,0.0
2012-08-29 00:00:00-04:00,8.729999542236328,8.75,8.460000038146973,8.609999656677246,7.419923305511475,15102100,0.0,0.0
2012-08-30 00:00:00-04:00,8.630000114440918,8.649999618530273,8.510000228881836,8.550000190734863,7.368220329284668,13066400,0.0,0.0
2012-08-31 00:00:00-04:00,8.75,8.829999923706055,8.649999618530273,8.649999618530273,7.454396724700928,11402000,0.0,0.0
2012-09-04 00:00:00-04:00,8.65999984741211,8.699999809265137,8.420000076293945,8.5600004196167,7.37683629989624,12021100,0.0,0.0
2012-09-05 00:00:00-04:00,8.619999885559082,8.970000267028809,8.600000381469727,8.880000114440918,7.652605056762695,12740500,0.0,0.0
2012-09-06 00:00:00-04:00,8.9399995803833,9.3100004196167,8.920000076293945,9.199999809265137,7.928375720977783,14112100,0.0,0.0
2012-09-07 00:00:00-04:00,9.260000228881836,9.489999771118164,9.199999809265137,9.279999732971191,7.997318744659424,13606400,0.0,0.0
2012-09-10 00:00:00-04:00,9.279999732971191,9.699999809265137,9.260000228881836,9.380000114440918,8.08349609375,10470700,0.0,0.0
2012-09-11 00:00:00-04:00,9.300000190734863,9.470000267028809,9.210000038146973,9.279999732971191,7.997318744659424,6210500,0.0,0.0
2012-09-12 00:00:00-04:00,9.279999732971191,9.550000190734863,9.270000457763672,9.5,8.186910629272461,10244900,0.0,0.0
2012-09-13 00:00:00-04:00,9.479999542236328,9.520000457763672,9.3100004196167,9.449999809265137,8.143820762634277,7533300,0.0,0.0
2012-09-14 00:00:00-04:00,9.430000305175781,9.449999809265137,9.229999542236328,9.270000457763672,7.988699913024902,9551000,0.0,0.0
2012-09-17 00:00:00-04:00,9.25,9.319999694824219,9.039999961853027,9.229999542236328,7.9542317390441895,11245300,0.0,0.0
2012-09-18 00:00:00-04:00,9.15999984741211,9.279999732971191,8.9399995803833,8.960000038146973,7.7215495109558105,12421300,0.0,0.0
2012-09-19 00:00:00-04:00,9.119999885559082,9.420000076293945,9.079999923706055,9.369999885559082,8.074877738952637,19155500,0.0,0.0
2012-09-20 00:00:00-04:00,9.279999732971191,9.329999923706055,9.119999885559082,9.149999618530273,7.885289192199707,7380000,0.0,0.0
2012-09-21 00:00:00-04:00,9.180000305175781,9.25,9.039999961853027,9.069999694824219,7.816344738006592,10426200,0.0,0.0
2012-09-24 00:00:00-04:00,9.020000457763672,9.25,8.890000343322754,9.130000114440918,7.8680524826049805,8190600,0.0,0.0
2012-09-25 00:00:00-04:00,9.130000114440918,9.199999809265137,9.0,9.020000457763672,7.773255825042725,13833700,0.0,0.0
2012-09-26 00:00:00-04:00,8.960000038146973,9.210000038146973,8.949999809265137,9.15999984741211,7.893902778625488,5420900,0.0,0.0
2012-09-27 00:00:00-04:00,9.140000343322754,9.300000190734863,9.039999961853027,9.229999542236328,7.9542317390441895,8492400,0.0,0.0
2012-09-28 00:00:00-04:00,9.140000343322754,9.199999809265137,9.039999961853027,9.15999984741211,7.893902778625488,7016300,0.0,0.0
2012-10-01 00:00:00-04:00,9.119999885559082,9.65999984741211,9.109999656677246,9.470000267028809,8.161054611206055,15083700,0.0,0.0
2012-10-02 00:00:00-04:00,9.399999618530273,9.800000190734863,9.350000381469727,9.770000457763672,8.41958999633789,15425300,0.0,0.0
2012-10-03 00:00:00-04:00,9.869999885559082,10.270000457763672,9.75,10.15999984741211,8.755684852600098,17180400,0.0,0.0
2012-10-04 00:00:00-04:00,10.210000038146973,10.210000038146973,9.899999618530273,10.140000343322754,8.738450050354004,11015700,0.0,0.0
2012-10-05 00:00:00-04:00,10.25,10.479999542236328,10.130000114440918,10.279999732971191,8.859099388122559,7120200,0.0,0.0
2012-10-08 00:00:00-04:00,10.279999732971191,10.489999771118164,10.09000015258789,10.130000114440918,8.729828834533691,7033400,0.0,0.0
2012-10-09 00:00:00-04:00,10.140000343322754,10.1899995803833,9.84000015258789,9.890000343322754,8.523004531860352,9063400,0.0,0.0
2012-10-10 00:00:00-04:00,9.899999618530273,9.970000267028809,9.75,9.84000015258789,8.479913711547852,8140100,0.0,0.0
2012-10-11 00:00:00-04:00,9.880000114440918,9.899999618530273,9.720000267028809,9.75,8.402355194091797,7802900,0.0,0.0
2012-10-12 00:00:00-04:00,9.84000015258789,10.109999656677246,9.770000457763672,10.020000457763672,8.635035514831543,11387000,0.0,0.0
2012-10-15 00:00:00-04:00,10.079999923706055,10.199999809265137,10.010000228881836,10.109999656677246,8.71259880065918,7159900,0.0,0.0
2012-10-16 00:00:00-04:00,10.09000015258789,10.149999618530273,9.930000305175781,9.989999771118164,8.609180450439453,11032000,0.0,0.0
2012-10-17 00:00:00-04:00,9.970000267028809,10.300000190734863,9.930000305175781,10.1899995803833,8.781535148620605,9621300,0.0,0.0
2012-10-18 00:00:00-04:00,10.199999809265137,10.399999618530273,10.199999809265137,10.210000038146973,8.798772811889648,8861600,0.0,0.0
2012-10-19 00:00:00-04:00,10.180000305175781,10.210000038146973,9.949999809265137,10.0,8.617799758911133,7182800,0.0,0.0
2012-10-22 00:00:00-04:00,10.0,10.199999809265137,9.899999618530273,10.140000343322754,8.738450050354004,7317200,0.0,0.0
2012-10-23 00:00:00-04:00,10.140000343322754,10.25,9.90999984741211,10.149999618530273,8.74706745147705,11526200,0.0,0.0
2012-10-24 00:00:00-04:00,10.079999923706055,10.279999732971191,9.8100004196167,10.039999961853027,8.652268409729004,14129700,0.0,0.0
2012-10-25 00:00:00-04:00,10.050000190734863,10.100000381469727,9.550000190734863,9.640000343322754,8.307558059692383,11605300,0.0,0.0
2012-10-26 00:00:00-04:00,9.699999809265137,9.770000457763672,9.489999771118164,9.640000343322754,8.307558059692383,9458300,0.0,0.0
2012-10-31 00:00:00-04:00,9.529999732971191,9.819999694824219,9.5,9.630000114440918,8.298938751220703,8323100,0.0,0.0
2012-11-01 00:00:00-04:00,9.640000343322754,9.779999732971191,9.630000114440918,9.699999809265137,8.359268188476562,6025800,0.0,0.0
2012-11-02 00:00:00-04:00,9.770000457763672,9.789999961853027,9.539999961853027,9.699999809265137,8.359268188476562,7063300,0.0,0.0
2012-11-05 00:00:00-05:00,9.640000343322754,9.829999923706055,9.600000381469727,9.770000457763672,8.41958999633789,6273400,0.0,0.0
2012-11-06 00:00:00-05:00,9.760000228881836,10.039999961853027,9.710000038146973,10.039999961853027,8.652268409729004,6963400,0.0,0.0
2012-11-07 00:00:00-05:00,9.979999542236328,10.020000457763672,9.619999885559082,9.9399995803833,8.566094398498535,11258200,0.0,0.0
2012-11-08 00:00:00-05:00,9.869999885559082,10.300000190734863,9.829999923706055,10.289999961853027,8.867717742919922,11436300,0.0,0.0
2012-11-09 00:00:00-05:00,10.1899995803833,10.489999771118164,10.09000015258789,10.1899995803833,8.781535148620605,10308400,0.0,0.0
2012-11-12 00:00:00-05:00,10.229999542236328,10.4399995803833,10.069999694824219,10.300000190734863,8.876335144042969,7384800,0.0,0.0
2012-11-13 00:00:00-05:00,10.1899995803833,10.5,10.180000305175781,10.210000038146973,8.798772811889648,8238400,0.0,0.0
2012-11-14 00:00:00-05:00,10.229999542236328,10.420000076293945,9.479999542236328,9.5600004196167,8.23862075805664,16717900,0.0,0.0
2012-11-15 00:00:00-05:00,9.550000190734863,9.8100004196167,9.460000038146973,9.489999771118164,8.178292274475098,13064400,0.0,0.0
2012-11-16 00:00:00-05:00,9.489999771118164,9.539999961853027,9.210000038146973,9.329999923706055,8.0404052734375,9599900,0.0,0.0
2012-11-19 00:00:00-05:00,9.460000038146973,9.5600004196167,9.319999694824219,9.550000190734863,8.229996681213379,6730300,0.0,0.0
2012-11-20 00:00:00-05:00,9.600000381469727,9.859999656677246,9.40999984741211,9.680000305175781,8.34203052520752,6981800,0.0,0.0
2012-11-21 00:00:00-05:00,9.6899995803833,9.729999542236328,9.489999771118164,9.720000267028809,8.376505851745605,9163100,0.0,0.0
2012-11-23 00:00:00-05:00,9.739999771118164,9.859999656677246,9.699999809265137,9.84000015258789,8.479913711547852,2652600,0.0,0.0
2012-11-26 00:00:00-05:00,9.779999732971191,9.9399995803833,9.569999694824219,9.800000190734863,8.445443153381348,6888900,0.0,0.0
2012-11-27 00:00:00-05:00,9.760000228881836,9.970000267028809,9.739999771118164,9.819999694824219,8.462677001953125,7973400,0.0,0.0
2012-11-28 00:00:00-05:00,9.779999732971191,10.149999618530273,9.75,10.0,8.617799758911133,11320000,0.0,0.0
2012-11-29 00:00:00-05:00,10.069999694824219,10.119999885559082,9.859999656677246,10.050000190734863,8.660890579223633,10219500,0.0,0.0
2012-11-30 00:00:00-05:00,9.979999542236328,10.050000190734863,9.850000381469727,10.0,8.617799758911133,9740500,0.0,0.0
2012-12-03 00:00:00-05:00,9.989999771118164,10.010000228881836,9.600000381469727,9.619999885559082,8.290322303771973,9804900,0.0,0.0
2012-12-04 00:00:00-05:00,9.859999656677246,9.960000038146973,9.5,9.729999542236328,8.385117530822754,9928900,0.0,0.0
2012-12-05 00:00:00-05:00,9.8100004196167,9.819999694824219,9.5600004196167,9.710000038146973,8.367887496948242,9922200,0.0,0.0
2012-12-06 00:00:00-05:00,9.760000228881836,10.029999732971191,9.729999542236328,10.020000457763672,8.635035514831543,11550100,0.0,0.0
2012-12-07 00:00:00-05:00,9.949999809265137,10.239999771118164,9.880000114440918,10.109999656677246,8.71259880065918,10243300,0.0,0.0
2012-12-10 00:00:00-05:00,10.109999656677246,10.199999809265137,9.949999809265137,10.140000343322754,8.738450050354004,8756700,0.0,0.0
2012-12-11 00:00:00-05:00,10.260000228881836,10.9399995803833,10.1899995803833,10.65999984741211,9.186575889587402,28373100,0.0,0.0
2012-12-12 00:00:00-05:00,10.619999885559082,11.100000381469727,10.470000267028809,10.720000267028809,9.238282203674316,19529800,0.0,0.0
2012-12-13 00:00:00-05:00,10.869999885559082,11.300000190734863,10.800000190734863,11.289999961853027,9.72949504852295,20240700,0.0,0.0
2012-12-14 00:00:00-05:00,11.270000457763672,11.430000305175781,11.119999885559082,11.220000267028809,9.669171333312988,12007100,0.0,0.0
2012-12-17 00:00:00-05:00,11.479999542236328,11.75,11.15999984741211,11.229999542236328,9.677788734436035,19546900,0.0,0.0
2012-12-18 00:00:00-05:00,11.260000228881836,11.609999656677246,11.199999809265137,11.529999732971191,9.936321258544922,14538500,0.0,0.0
2012-12-19 00:00:00-05:00,11.539999961853027,11.9399995803833,11.489999771118164,11.829999923706055,10.194860458374023,25298300,0.0,0.0
2012-12-20 00:00:00-05:00,11.8100004196167,11.979999542236328,11.649999618530273,11.9399995803833,10.289654731750488,13366300,0.0,0.0
2012-12-21 00:00:00-05:00,11.739999771118164,11.90999984741211,11.680000305175781,11.859999656677246,10.220709800720215,12579200,0.0,0.0
2012-12-24 00:00:00-05:00,11.800000190734863,11.970000267028809,11.649999618530273,11.779999732971191,10.151768684387207,4118800,0.0,0.0
2012-12-26 00:00:00-05:00,11.680000305175781,11.890000343322754,11.630000114440918,11.649999618530273,10.039738655090332,5844700,0.0,0.0
2012-12-27 00:00:00-05:00,11.609999656677246,11.760000228881836,11.430000305175781,11.569999694824219,9.970793724060059,6388400,0.0,0.0
2012-12-28 00:00:00-05:00,11.539999961853027,11.680000305175781,11.460000038146973,11.5,9.910468101501465,6935700,0.0,0.0
2012-12-31 00:00:00-05:00,11.569999694824219,12.050000190734863,11.550000190734863,11.869999885559082,10.229329109191895,11658400,0.0,0.0
2013-01-02 00:00:00-05:00,12.069999694824219,12.279999732971191,11.970000267028809,12.229999542236328,10.539567947387695,10628500,0.0,0.0
2013-01-03 00:00:00-05:00,12.140000343322754,12.609999656677246,12.119999885559082,12.579999923706055,10.841192245483398,16272400,0.0,0.0
2013-01-04 00:00:00-05:00,12.5600004196167,13.079999923706055,12.550000190734863,12.979999542236328,11.185905456542969,17125600,0.0,0.0
2013-01-07 00:00:00-05:00,13.140000343322754,13.380000114440918,12.890000343322754,12.989999771118164,11.194519996643066,23137100,0.0,0.0
2013-01-08 00:00:00-05:00,13.050000190734863,13.260000228881836,12.869999885559082,12.979999542236328,11.185905456542969,16685700,0.0,0.0
2013-01-09 00:00:00-05:00,13.0,13.15999984741211,12.890000343322754,13.109999656677246,11.297935485839844,10251700,0.0,0.0
2013-01-10 00:00:00-05:00,13.449999809265137,13.649999618530273,13.170000076293945,13.300000190734863,11.461675643920898,27721200,0.0,0.0
2013-01-11 00:00:00-05:00,13.329999923706055,13.40999984741211,13.09000015258789,13.350000381469727,11.504761695861816,14934900,0.0,0.0
2013-01-14 00:00:00-05:00,13.300000190734863,13.489999771118164,13.170000076293945,13.4399995803833,11.582321166992188,7996300,0.0,0.0
2013-01-15 00:00:00-05:00,13.25,13.739999771118164,13.210000038146973,13.630000114440918,11.74605941772461,17041000,0.0,0.0
2013-01-16 00:00:00-05:00,13.550000190734863,14.109999656677246,13.520000457763672,13.920000076293945,11.995978355407715,20083000,0.0,0.0
2013-01-17 00:00:00-05:00,13.949999809265137,14.0,13.720000267028809,13.829999923706055,11.918416023254395,9910600,0.0,0.0
2013-01-18 00:00:00-05:00,13.850000381469727,13.90999984741211,13.600000381469727,13.609999656677246,11.728825569152832,11337100,0.0,0.0
2013-01-22 00:00:00-05:00,13.640000343322754,14.149999618530273,13.460000038146973,14.010000228881836,12.07353687286377,16829300,0.0,0.0
2013-01-23 00:00:00-05:00,14.050000190734863,14.149999618530273,13.739999771118164,13.779999732971191,11.875329971313477,20839900,0.0,0.0
2013-01-24 00:00:00-05:00,13.829999923706055,14.170000076293945,13.710000038146973,13.930000305175781,12.004595756530762,14578900,0.0,0.0
2013-01-25 00:00:00-05:00,13.9399995803833,14.180000305175781,13.819999694824219,14.170000076293945,12.211421966552734,10746000,0.0,0.0
2013-01-28 00:00:00-05:00,14.15999984741211,14.199999809265137,13.899999618530273,13.9399995803833,12.013213157653809,9593800,0.0,0.0
2013-01-29 00:00:00-05:00,13.890000343322754,13.930000305175781,13.609999656677246,13.680000305175781,11.789152145385742,16123200,0.0,0.0
2013-01-30 00:00:00-05:00,13.720000267028809,13.920000076293945,13.680000305175781,13.84000015258789,11.92703628540039,8168500,0.0,0.0
2013-01-31 00:00:00-05:00,13.770000457763672,13.920000076293945,13.720000267028809,13.890000343322754,11.970128059387207,6967400,0.0,0.0
2013-02-01 00:00:00-05:00,13.970000267028809,14.09000015258789,13.739999771118164,13.819999694824219,11.90980052947998,10069500,0.0,0.0
2013-02-04 00:00:00-05:00,13.640000343322754,13.949999809265137,13.4399995803833,13.859999656677246,11.944268226623535,10041800,0.0,0.0
2013-02-05 00:00:00-05:00,13.829999923706055,14.100000381469727,13.800000190734863,13.930000305175781,12.004595756530762,19010700,0.0,0.0
2013-02-06 00:00:00-05:00,13.90999984741211,14.489999771118164,13.90999984741211,14.470000267028809,12.469954490661621,16494800,0.0,0.0
2013-02-07 00:00:00-05:00,14.489999771118164,14.890000343322754,14.460000038146973,14.859999656677246,12.806049346923828,16685200,0.0,0.0
2013-02-08 00:00:00-05:00,14.770000457763672,14.880000114440918,14.520000457763672,14.619999885559082,12.599223136901855,9197200,0.0,0.0
2013-02-11 00:00:00-05:00,14.65999984741211,14.899999618530273,14.609999656677246,14.6899995803833,12.659549713134766,7583800,0.0,0.0
2013-02-12 00:00:00-05:00,14.640000343322754,14.789999961853027,14.460000038146973,14.5,12.495808601379395,7146700,0.0,0.0
2013-02-13 00:00:00-05:00,14.569999694824219,14.800000190734863,14.5,14.779999732971191,12.737109184265137,7230400,0.0,0.0
2013-02-14 00:00:00-05:00,14.600000381469727,14.680000305175781,14.020000457763672,14.239999771118164,12.271748542785645,17917800,0.0,0.0
2013-02-15 00:00:00-05:00,14.369999885559082,14.5600004196167,14.3100004196167,14.449999809265137,12.45272159576416,14248600,0.0,0.0
2013-02-19 00:00:00-05:00,14.399999618530273,14.619999885559082,14.199999809265137,14.300000190734863,12.323451042175293,12245700,0.0,0.0
2013-02-20 00:00:00-05:00,14.289999961853027,14.319999694824219,13.779999732971191,13.819999694824219,11.90980052947998,13822800,0.0,0.0
2013-02-21 00:00:00-05:00,13.960000038146973,13.989999771118164,13.15999984741211,13.5600004196167,11.685736656188965,21229600,0.0,0.0
2013-02-22 00:00:00-05:00,13.5600004196167,13.770000457763672,13.390000343322754,13.75,11.84947395324707,8462800,0.0,0.0
2013-02-25 00:00:00-05:00,13.84000015258789,14.34000015258789,13.819999694824219,14.020000457763672,12.082157135009766,16933300,0.0,0.0
2013-02-26 00:00:00-05:00,13.9399995803833,14.0,13.600000381469727,13.899999618530273,11.978743553161621,11452000,0.0,0.0
2013-02-27 00:00:00-05:00,13.890000343322754,14.350000381469727,13.850000381469727,14.270000457763672,12.297601699829102,7947600,0.0,0.0
2013-02-28 00:00:00-05:00,14.34000015258789,14.420000076293945,14.229999542236328,14.270000457763672,12.297601699829102,7523500,0.0,0.0
2013-03-01 00:00:00-05:00,14.260000228881836,15.079999923706055,14.260000228881836,14.819999694824219,12.771577835083008,16031300,0.0,0.0
2013-03-04 00:00:00-05:00,14.75,15.890000343322754,14.609999656677246,15.649999618530273,13.486855506896973,25397700,0.0,0.0
2013-03-05 00:00:00-05:00,15.710000038146973,15.930000305175781,15.670000076293945,15.859999656677246,13.667828559875488,12270800,0.0,0.0
2013-03-06 00:00:00-05:00,16.0,16.06999969482422,15.470000267028809,15.670000076293945,13.5040922164917,12824800,0.0,0.0
2013-03-07 00:00:00-05:00,15.699999809265137,15.930000305175781,15.59000015258789,15.899999618530273,13.702303886413574,6443600,0.0,0.0
2013-03-08 00:00:00-05:00,16.139999389648438,16.399999618530273,15.8100004196167,16.239999771118164,13.995302200317383,18025800,0.0,0.0
2013-03-11 00:00:00-04:00,16.049999237060547,16.420000076293945,15.770000457763672,16.229999542236328,13.986687660217285,11617300,0.0,0.0
2013-03-12 00:00:00-04:00,16.200000762939453,16.299999237060547,15.970000267028809,16.030000686645508,13.814337730407715,9592100,0.0,0.0
2013-03-13 00:00:00-04:00,15.949999809265137,16.40999984741211,15.949999809265137,16.360000610351562,14.09872055053711,11475800,0.0,0.0
2013-03-14 00:00:00-04:00,16.34000015258789,16.479999542236328,16.170000076293945,16.280000686645508,14.029778480529785,9249800,0.0,0.0
2013-03-15 00:00:00-04:00,16.149999618530273,16.229999542236328,15.819999694824219,16.0,13.788479804992676,15200400,0.0,0.0
2013-03-18 00:00:00-04:00,15.829999923706055,16.3799991607666,15.760000228881836,16.270000457763672,14.021162033081055,8001000,0.0,0.0
2013-03-19 00:00:00-04:00,16.420000076293945,16.729999542236328,16.299999237060547,16.540000915527344,14.253840446472168,9146200,0.0,0.0
2013-03-20 00:00:00-04:00,16.709999084472656,17.09000015258789,16.579999923706055,17.06999969482422,14.710586547851562,13076400,0.0,0.0
2013-03-21 00:00:00-04:00,16.940000534057617,17.25,16.829999923706055,16.84000015258789,14.512375831604004,10723800,0.0,0.0
2013-03-22 00:00:00-04:00,17.030000686645508,17.040000915527344,16.59000015258789,16.709999084472656,14.400341987609863,10148700,0.0,0.0
2013-03-25 00:00:00-04:00,16.780000686645508,16.8799991607666,16.219999313354492,16.309999465942383,14.055631637573242,11366000,0.0,0.0
2013-03-26 00:00:00-04:00,16.5,16.690000534057617,16.290000915527344,16.549999237060547,14.262459754943848,10003800,0.0,0.0
2013-03-27 00:00:00-04:00,16.3700008392334,16.760000228881836,16.290000915527344,16.59000015258789,14.296934127807617,7921800,0.0,0.0
2013-03-28 00:00:00-04:00,16.690000534057617,16.940000534057617,16.469999313354492,16.510000228881836,14.227987289428711,10119400,0.0,0.0
2013-04-01 00:00:00-04:00,16.43000030517578,16.940000534057617,16.25,16.25,14.003927230834961,10897400,0.0,0.0
2013-04-02 00:00:00-04:00,15.399999618530273,15.579999923706055,14.770000457763672,14.9399995803833,12.874993324279785,41032200,0.0,0.0
2013-04-03 00:00:00-04:00,14.979999542236328,15.140000343322754,14.260000228881836,14.5600004196167,12.547520637512207,26394900,0.0,0.0
2013-04-04 00:00:00-04:00,14.420000076293945,14.850000381469727,14.40999984741211,14.75,12.711256980895996,16159800,0.0,0.0
2013-04-05 00:00:00-04:00,14.039999961853027,14.619999885559082,13.9399995803833,14.390000343322754,12.401013374328613,38513400,0.0,0.0
2013-04-08 00:00:00-04:00,14.600000381469727,14.979999542236328,14.399999618530273,14.930000305175781,12.866375923156738,12334100,0.0,0.0
2013-04-09 00:00:00-04:00,15.170000076293945,15.239999771118164,14.75,14.800000190734863,12.754343032836914,14994800,0.0,0.0
2013-04-10 00:00:00-04:00,14.920000076293945,15.319999694824219,14.869999885559082,15.25,13.142143249511719,11900400,0.0,0.0
2013-04-11 00:00:00-04:00,15.25,15.739999771118164,15.25,15.550000190734863,13.400680541992188,11817700,0.0,0.0
2013-04-12 00:00:00-04:00,15.489999771118164,15.90999984741211,15.390000343322754,15.479999542236328,13.34035587310791,8501600,0.0,0.0
2013-04-15 00:00:00-04:00,15.579999923706055,15.6899995803833,14.710000038146973,14.90999984741211,12.849141120910645,15407200,0.0,0.0
2013-04-16 00:00:00-04:00,15.399999618530273,15.890000343322754,15.270000457763672,15.869999885559082,13.676451683044434,11532500,0.0,0.0
2013-04-17 00:00:00-04:00,15.6899995803833,15.699999809265137,15.199999809265137,15.529999732971191,13.383442878723145,22305600,0.0,0.0
2013-04-18 00:00:00-04:00,15.529999732971191,15.529999732971191,15.069999694824219,15.149999618530273,13.055968284606934,14419200,0.0,0.0
2013-04-19 00:00:00-04:00,15.220000267028809,15.470000267028809,14.850000381469727,15.260000228881836,13.150762557983398,9027300,0.0,0.0
2013-04-22 00:00:00-04:00,15.329999923706055,15.699999809265137,14.90999984741211,15.140000343322754,13.047350883483887,17120100,0.0,0.0
2013-04-23 00:00:00-04:00,14.930000305175781,16.75,14.84000015258789,16.719999313354492,14.40895938873291,28073700,0.0,0.0
2013-04-24 00:00:00-04:00,16.6200008392334,16.75,16.31999969482422,16.469999313354492,14.193517684936523,11143400,0.0,0.0
2013-04-25 00:00:00-04:00,16.510000228881836,16.899999618530273,16.280000686645508,16.290000915527344,14.038398742675781,20782200,0.0,0.0
2013-04-26 00:00:00-04:00,16.350000381469727,16.8700008392334,16.18000030517578,16.809999465942383,14.48652172088623,11495100,0.0,0.0
2013-04-29 00:00:00-04:00,16.739999771118164,17.100000381469727,16.68000030517578,16.950000762939453,14.607171058654785,10950900,0.0,0.0
2013-04-30 00:00:00-04:00,16.93000030517578,17.329999923706055,16.75,17.139999389648438,14.770906448364258,12023700,0.0,0.0
2013-05-01 00:00:00-04:00,17.260000228881836,17.549999237060547,16.68000030517578,16.84000015258789,14.512375831604004,13514600,0.0,0.0
2013-05-02 00:00:00-04:00,16.8700008392334,17.540000915527344,16.690000534057617,17.489999771118164,15.072531700134277,16788000,0.0,0.0
2013-05-03 00:00:00-04:00,17.719999313354492,18.309999465942383,17.68000030517578,17.959999084472656,15.477566719055176,17308400,0.0,0.0
2013-05-06 00:00:00-04:00,17.989999771118164,18.239999771118164,17.770000457763672,18.059999465942383,15.563741683959961,7968700,0.0,0.0
2013-05-07 00:00:00-04:00,18.059999465942383,18.149999618530273,17.899999618530273,18.079999923706055,15.580982208251953,7301400,0.0,0.0
2013-05-08 00:00:00-04:00,18.25,18.84000015258789,18.25,18.65999984741211,16.080810546875,26633800,0.0,0.0
2013-05-09 00:00:00-04:00,18.729999542236328,18.8799991607666,17.6299991607666,17.700000762939453,15.253501892089844,23003700,0.0,0.0
2013-05-10 00:00:00-04:00,17.81999969482422,18.239999771118164,17.719999313354492,18.1299991607666,15.624066352844238,11567200,0.0,0.0
2013-05-13 00:00:00-04:00,18.079999923706055,18.18000030517578,17.780000686645508,17.889999389648438,15.417245864868164,8181700,0.0,0.0
2013-05-14 00:00:00-04:00,18.0,18.270000457763672,17.950000762939453,18.25,15.727479934692383,8452500,0.0,0.0
2013-05-15 00:00:00-04:00,18.299999237060547,19.43000030517578,18.25,18.959999084472656,16.339345932006836,21079200,0.0,0.0
2013-05-16 00:00:00-04:00,18.950000762939453,19.299999237060547,18.6200008392334,18.639999389648438,16.06358528137207,10451100,0.0,0.0
2013-05-17 00:00:00-04:00,18.729999542236328,18.950000762939453,18.440000534057617,18.540000915527344,15.977399826049805,10414800,0.0,0.0
2013-05-20 00:00:00-04:00,18.579999923706055,18.8700008392334,18.219999313354492,18.360000610351562,15.82227897644043,8101600,0.0,0.0
2013-05-21 00:00:00-04:00,18.360000610351562,18.450000762939453,17.899999618530273,18.1299991607666,15.624066352844238,9161500,0.0,0.0
2013-05-22 00:00:00-04:00,18.200000762939453,18.510000228881836,18.100000381469727,18.18000030517578,15.667160987854004,10284700,0.0,0.0
2013-05-23 00:00:00-04:00,17.850000381469727,18.549999237060547,17.68000030517578,18.489999771118164,15.934310913085938,9341900,0.0,0.0
2013-05-24 00:00:00-04:00,18.209999084472656,18.93000030517578,18.209999084472656,18.93000030517578,16.31349754333496,11080300,0.0,0.0
2013-05-28 00:00:00-04:00,19.1200008392334,19.25,18.479999542236328,18.719999313354492,16.132524490356445,9908300,0.0,0.0
2013-05-29 00:00:00-04:00,18.530000686645508,18.6200008392334,17.75,18.079999923706055,15.580982208251953,13292700,0.0,0.0
2013-05-30 00:00:00-04:00,18.219999313354492,18.399999618530273,18.06999969482422,18.100000381469727,15.598211288452148,5579200,0.0,0.0
2013-05-31 00:00:00-04:00,18.100000381469727,18.420000076293945,17.969999313354492,18.010000228881836,15.520652770996094,7024200,0.0,0.0
2013-06-03 00:00:00-04:00,18.1200008392334,18.3700008392334,17.549999237060547,17.809999465942383,15.348301887512207,9934100,0.0,0.0
2013-06-04 00:00:00-04:00,17.969999313354492,18.65999984741211,17.799999237060547,18.09000015258789,15.589598655700684,12083100,0.0,0.0
2013-06-05 00:00:00-04:00,17.989999771118164,18.100000381469727,17.350000381469727,17.559999465942383,15.132855415344238,10279700,0.0,0.0
2013-06-06 00:00:00-04:00,17.5,17.790000915527344,16.940000534057617,17.489999771118164,15.072531700134277,12921100,0.0,0.0
2013-06-07 00:00:00-04:00,17.75,18.3799991607666,17.649999618530273,18.3799991607666,15.839515686035156,10492900,0.0,0.0
2013-06-10 00:00:00-04:00,18.469999313354492,18.690000534057617,18.209999084472656,18.59000015258789,16.020484924316406,7801700,0.0,0.0
2013-06-11 00:00:00-04:00,18.270000457763672,18.729999542236328,18.059999465942383,18.520000457763672,15.960160255432129,8208200,0.0,0.0
2013-06-12 00:00:00-04:00,18.68000030517578,18.799999237060547,18.010000228881836,18.06999969482422,15.572365760803223,6379400,0.0,0.0
2013-06-13 00:00:00-04:00,18.09000015258789,18.799999237060547,17.90999984741211,18.709999084472656,16.1239013671875,12372400,0.0,0.0
2013-06-14 00:00:00-04:00,18.6299991607666,18.959999084472656,18.530000686645508,18.850000381469727,16.24455451965332,10445000,0.0,0.0
2013-06-17 00:00:00-04:00,18.969999313354492,19.049999237060547,18.59000015258789,18.81999969482422,16.21869659423828,8832100,0.0,0.0
2013-06-18 00:00:00-04:00,18.799999237060547,19.049999237060547,18.639999389648438,18.969999313354492,16.34796714782715,5265200,0.0,0.0
2013-06-19 00:00:00-04:00,18.989999771118164,19.040000915527344,18.690000534057617,18.690000534057617,16.106664657592773,4749700,0.0,0.0
2013-06-20 00:00:00-04:00,18.469999313354492,18.75,18.229999542236328,18.40999984741211,15.86536693572998,11287500,0.0,0.0
2013-06-21 00:00:00-04:00,18.540000915527344,18.65999984741211,17.81999969482422,18.280000686645508,15.753335952758789,10310600,0.0,0.0
2013-06-24 00:00:00-04:00,18.09000015258789,18.09000015258789,17.290000915527344,17.360000610351562,14.960498809814453,12095600,0.0,0.0
2013-06-25 00:00:00-04:00,17.56999969482422,18.229999542236328,17.56999969482422,18.149999618530273,15.641310691833496,9019300,0.0,0.0
2013-06-26 00:00:00-04:00,18.25,18.43000030517578,18.09000015258789,18.40999984741211,15.86536693572998,4871800,0.0,0.0
2013-06-27 00:00:00-04:00,18.479999542236328,18.700000762939453,18.25,18.690000534057617,16.106664657592773,4852600,0.0,0.0
2013-06-28 00:00:00-04:00,18.610000610351562,18.8700008392334,18.510000228881836,18.709999084472656,16.1239013671875,7486400,0.0,0.0
2013-07-01 00:00:00-04:00,18.799999237060547,19.729999542236328,18.799999237060547,19.360000610351562,16.68406105041504,13262600,0.0,0.0
2013-07-02 00:00:00-04:00,19.360000610351562,19.420000076293945,18.65999984741211,18.989999771118164,16.36520004272461,8702000,0.0,0.0
2013-07-03 00:00:00-04:00,18.729999542236328,18.899999618530273,18.299999237060547,18.40999984741211,15.86536693572998,6578000,0.0,0.0
2013-07-05 00:00:00-04:00,18.84000015258789,19.18000030517578,18.709999084472656,19.0,16.373821258544922,6658800,0.0,0.0
2013-07-08 00:00:00-04:00,19.149999618530273,19.25,18.950000762939453,19.030000686645508,16.39967155456543,4717900,0.0,0.0
2013-07-09 00:00:00-04:00,19.170000076293945,19.56999969482422,19.079999923706055,19.329999923706055,16.6582088470459,6139200,0.0,0.0
2013-07-10 00:00:00-04:00,19.360000610351562,19.639999389648438,18.520000457763672,18.700000762939453,16.11528778076172,15637600,0.0,0.0
2013-07-11 00:00:00-04:00,19.059999465942383,19.110000610351562,18.450000762939453,18.860000610351562,16.253170013427734,9921800,0.0,0.0
2013-07-12 00:00:00-04:00,18.8799991607666,19.389999389648438,18.790000915527344,19.290000915527344,16.623729705810547,8801100,0.0,0.0
2013-07-15 00:00:00-04:00,19.450000762939453,19.68000030517578,19.219999313354492,19.440000534057617,16.75301170349121,6599600,0.0,0.0
2013-07-16 00:00:00-04:00,19.5,19.59000015258789,19.200000762939453,19.290000915527344,16.623729705810547,5463500,0.0,0.0
2013-07-17 00:00:00-04:00,19.309999465942383,20.190000534057617,19.309999465942383,19.920000076293945,17.166658401489258,11346200,0.0,0.0
2013-07-18 00:00:00-04:00,20.0,20.700000762939453,20.0,20.559999465942383,17.718198776245117,15283100,0.0,0.0
2013-07-19 00:00:00-04:00,20.280000686645508,20.420000076293945,20.030000686645508,20.290000915527344,17.485523223876953,7419200,0.0,0.0
2013-07-22 00:00:00-04:00,20.209999084472656,20.389999389648438,20.079999923706055,20.3700008392334,17.554460525512695,4967700,0.0,0.0
2013-07-23 00:00:00-04:00,20.459999084472656,20.549999237060547,20.059999465942383,20.450000762939453,17.623401641845703,8767800,0.0,0.0
2013-07-24 00:00:00-04:00,21.079999923706055,21.639999389648438,20.719999313354492,20.799999237060547,17.925016403198242,17975400,0.0,0.0
2013-07-25 00:00:00-04:00,20.969999313354492,21.5,20.760000228881836,21.479999542236328,18.511030197143555,12557300,0.0,0.0
2013-07-26 00:00:00-04:00,21.270000457763672,21.989999771118164,21.149999618530273,21.899999618530273,18.872976303100586,8877900,0.0,0.0
2013-07-29 00:00:00-04:00,21.81999969482422,22.010000228881836,21.219999313354492,21.31999969482422,18.373151779174805,7833700,0.0,0.0
2013-07-30 00:00:00-04:00,21.479999542236328,21.5,20.979999542236328,21.190000534057617,18.26112174987793,7459800,0.0,0.0
2013-07-31 00:00:00-04:00,21.329999923706055,21.440000534057617,21.1299991607666,21.229999542236328,18.29559326171875,5684600,0.0,0.0
2013-08-01 00:00:00-04:00,21.530000686645508,22.049999237060547,21.399999618530273,22.049999237060547,19.002243041992188,9941900,0.0,0.0
2013-08-02 00:00:00-04:00,21.969999313354492,22.020000457763672,21.739999771118164,21.950000762939453,18.91606903076172,6716700,0.0,0.0
2013-08-05 00:00:00-04:00,21.850000381469727,21.959999084472656,21.56999969482422,21.709999084472656,18.70923614501953,4653900,0.0,0.0
2013-08-06 00:00:00-04:00,21.709999084472656,21.75,20.969999313354492,20.979999542236328,18.08013916015625,6922300,0.0,0.0
2013-08-07 00:00:00-04:00,20.950000762939453,21.09000015258789,20.510000228881836,20.979999542236328,18.131999969482422,5775400,0.06,0.0
2013-08-08 00:00:00-04:00,21.239999771118164,21.350000381469727,20.979999542236328,21.059999465942383,18.201139450073242,6645500,0.0,0.0
2013-08-09 00:00:00-04:00,21.09000015258789,21.100000381469727,20.540000915527344,20.56999969482422,17.777652740478516,6656700,0.0,0.0
2013-08-12 00:00:00-04:00,20.510000228881836,21.09000015258789,20.450000762939453,21.040000915527344,18.183853149414062,8250000,0.0,0.0
2013-08-13 00:00:00-04:00,21.139999389648438,21.309999465942383,18.530000686645508,19.549999237060547,16.8961181640625,71984800,0.0,0.0
2013-08-14 00:00:00-04:00,19.299999237060547,19.43000030517578,18.75,19.040000915527344,16.45534896850586,30584800,0.0,0.0
2013-08-15 00:00:00-04:00,19.079999923706055,19.75,18.950000762939453,19.530000686645508,16.878833770751953,17556800,0.0,0.0
2013-08-16 00:00:00-04:00,19.600000381469727,20.18000030517578,19.530000686645508,19.829999923706055,17.138105392456055,11501700,0.0,0.0
2013-08-19 00:00:00-04:00,19.770000457763672,19.790000915527344,19.010000228881836,19.1299991607666,16.533130645751953,8353200,0.0,0.0
2013-08-20 00:00:00-04:00,19.309999465942383,19.479999542236328,18.979999542236328,19.190000534057617,16.584991455078125,13639200,0.0,0.0
2013-08-21 00:00:00-04:00,19.270000457763672,19.770000457763672,19.170000076293945,19.559999465942383,16.904762268066406,12699800,0.0,0.0
2013-08-22 00:00:00-04:00,19.690000534057617,20.399999618530273,19.690000534057617,20.25,17.5010986328125,13194900,0.0,0.0
2013-08-23 00:00:00-04:00,20.280000686645508,20.440000534057617,20.049999237060547,20.1200008392334,17.38874053955078,6310900,0.0,0.0
2013-08-26 00:00:00-04:00,20.139999389648438,20.549999237060547,19.850000381469727,20.270000457763672,17.51838493347168,10372200,0.0,0.0
2013-08-27 00:00:00-04:00,19.6200008392334,19.65999984741211,18.850000381469727,19.110000610351562,16.51584815979004,19939000,0.0,0.0
2013-08-28 00:00:00-04:00,19.079999923706055,19.219999313354492,18.920000076293945,19.1299991607666,16.533130645751953,10242800,0.0,0.0
2013-08-29 00:00:00-04:00,19.6200008392334,20.0,19.329999923706055,19.639999389648438,16.973901748657227,12982100,0.0,0.0
2013-08-30 00:00:00-04:00,19.700000762939453,20.149999618530273,19.579999923706055,19.729999542236328,17.051681518554688,12920000,0.0,0.0
2013-09-03 00:00:00-04:00,20.049999237060547,20.450000762939453,19.56999969482422,19.84000015258789,17.146745681762695,16288300,0.0,0.0
2013-09-04 00:00:00-04:00,20.170000076293945,20.440000534057617,20.0,20.309999465942383,17.552949905395508,12499200,0.0,0.0
2013-09-05 00:00:00-04:00,20.329999923706055,20.739999771118164,20.200000762939453,20.25,17.5010986328125,9206400,0.0,0.0
2013-09-06 00:00:00-04:00,20.510000228881836,20.610000610351562,19.75,19.889999389648438,17.18996810913086,12276100,0.0,0.0
2013-09-09 00:00:00-04:00,20.850000381469727,21.790000915527344,20.760000228881836,21.760000228881836,18.80611801147461,48677200,0.0,0.0
2013-09-10 00:00:00-04:00,22.110000610351562,23.1299991607666,21.969999313354492,22.6299991607666,19.558012008666992,206372300,0.0,0.0
2013-09-11 00:00:00-04:00,22.43000030517578,22.709999084472656,22.299999237060547,22.420000076293945,19.376522064208984,27856100,0.0,0.0
2013-09-12 00:00:00-04:00,22.329999923706055,22.440000534057617,22.079999923706055,22.170000076293945,19.160457611083984,26098900,0.0,0.0
2013-09-13 00:00:00-04:00,22.200000762939453,22.59000015258789,22.149999618530273,22.469999313354492,19.419734954833984,15015300,0.0,0.0
2013-09-16 00:00:00-04:00,22.979999542236328,23.56999969482422,22.780000686645508,23.149999618530273,20.007423400878906,21517800,0.0,0.0
2013-09-17 00:00:00-04:00,23.65999984741211,23.709999084472656,23.06999969482422,23.31999969482422,20.154348373413086,14278100,0.0,0.0
2013-09-18 00:00:00-04:00,23.0,23.549999237060547,22.90999984741211,23.309999465942383,20.145702362060547,17592100,0.0,0.0
2013-09-19 00:00:00-04:00,23.31999969482422,23.59000015258789,23.079999923706055,23.450000762939453,20.266698837280273,9416200,0.0,0.0
2013-09-20 00:00:00-04:00,23.579999923706055,23.719999313354492,23.25,23.299999237060547,20.137065887451172,14547300,0.0,0.0
2013-09-23 00:00:00-04:00,23.309999465942383,23.510000228881836,23.139999389648438,23.31999969482422,20.154348373413086,9871500,0.0,0.0
2013-09-24 00:00:00-04:00,23.25,24.100000381469727,23.25,23.760000228881836,20.534618377685547,11199300,0.0,0.0
2013-09-25 00:00:00-04:00,23.799999237060547,23.84000015258789,23.200000762939453,23.809999465942383,20.57782554626465,11788300,0.0,0.0
2013-09-26 00:00:00-04:00,23.790000915527344,24.020000457763672,23.639999389648438,24.010000228881836,20.750675201416016,12969100,0.0,0.0
2013-09-27 00:00:00-04:00,23.3799991607666,23.950000762939453,23.100000381469727,23.56999969482422,20.370410919189453,16040400,0.0,0.0
2013-09-30 00:00:00-04:00,23.15999984741211,23.690000534057617,22.709999084472656,23.59000015258789,20.387697219848633,10827400,0.0,0.0
2013-10-01 00:00:00-04:00,23.68000030517578,24.219999313354492,23.6299991607666,24.209999084472656,20.92352867126465,15105900,0.0,0.0
2013-10-02 00:00:00-04:00,24.549999237060547,24.770000457763672,24.110000610351562,24.25,20.958099365234375,21639200,0.0,0.0
2013-10-03 00:00:00-04:00,24.489999771118164,24.700000762939453,23.899999618530273,24.540000915527344,21.208738327026367,16929500,0.0,0.0
2013-10-04 00:00:00-04:00,24.690000534057617,25.43000030517578,24.549999237060547,25.190000534057617,21.770496368408203,17398300,0.0,0.0
2013-10-07 00:00:00-04:00,24.950000762939453,25.09000015258789,24.809999465942383,24.850000381469727,21.476655960083008,8462700,0.0,0.0
2013-10-08 00:00:00-04:00,24.760000228881836,24.81999969482422,24.049999237060547,24.229999542236328,20.940813064575195,12505800,0.0,0.0
2013-10-09 00:00:00-04:00,24.290000915527344,24.549999237060547,23.719999313354492,24.25,20.958099365234375,10944400,0.0,0.0
2013-10-10 00:00:00-04:00,24.639999389648438,24.940000534057617,24.3799991607666,24.510000228881836,21.18280601501465,12480400,0.0,0.0
2013-10-11 00:00:00-04:00,24.579999923706055,24.790000915527344,24.170000076293945,24.399999618530273,21.087738037109375,12404400,0.0,0.0
2013-10-14 00:00:00-04:00,24.200000762939453,24.350000381469727,23.770000457763672,24.110000610351562,20.837112426757812,18373500,0.0,0.0
2013-10-15 00:00:00-04:00,24.100000381469727,24.270000457763672,23.829999923706055,24.020000457763672,20.759319305419922,11664000,0.0,0.0
2013-10-16 00:00:00-04:00,24.18000030517578,24.510000228881836,23.8799991607666,24.420000076293945,21.105022430419922,10759400,0.0,0.0
2013-10-17 00:00:00-04:00,24.3799991607666,24.899999618530273,24.3799991607666,24.790000915527344,21.4247989654541,12646400,0.0,0.0
2013-10-18 00:00:00-04:00,24.969999313354492,25.18000030517578,24.81999969482422,25.010000228881836,21.614927291870117,11466700,0.0,0.0
2013-10-21 00:00:00-04:00,25.200000762939453,25.229999542236328,24.459999084472656,24.690000534057617,21.338375091552734,12851900,0.0,0.0
2013-10-22 00:00:00-04:00,25.559999465942383,26.239999771118164,25.260000228881836,25.489999771118164,22.029773712158203,22623200,0.0,0.0
2013-10-23 00:00:00-04:00,25.440000534057617,25.950000762939453,25.290000915527344,25.610000610351562,22.133481979370117,12626900,0.0,0.0
2013-10-24 00:00:00-04:00,25.850000381469727,26.469999313354492,25.670000076293945,26.31999969482422,22.74709701538086,18251900,0.0,0.0
2013-10-25 00:00:00-04:00,26.299999237060547,26.68000030517578,26.049999237060547,26.309999465942383,22.73845863342285,13052800,0.0,0.0
2013-10-28 00:00:00-04:00,26.420000076293945,26.440000534057617,25.979999542236328,26.139999389648438,22.591541290283203,9529800,0.0,0.0
2013-10-29 00:00:00-04:00,26.34000015258789,26.690000534057617,26.239999771118164,26.350000381469727,22.773025512695312,9611200,0.0,0.0
2013-10-30 00:00:00-04:00,26.59000015258789,26.719999313354492,26.0,26.479999542236328,22.885379791259766,12238300,0.0,0.0
2013-10-31 00:00:00-04:00,26.469999313354492,26.6200008392334,26.260000228881836,26.3799991607666,22.798959732055664,10144300,0.0,0.0
2013-11-01 00:00:00-04:00,26.459999084472656,26.940000534057617,26.049999237060547,26.700000762939453,23.075519561767578,13682300,0.0,0.0
2013-11-04 00:00:00-05:00,27.1299991607666,27.790000915527344,27.010000228881836,27.440000534057617,23.768474578857422,17463300,0.06,0.0
2013-11-05 00:00:00-05:00,27.700000762939453,27.709999084472656,27.1200008392334,27.459999084472656,23.785802841186523,13766200,0.0,0.0
2013-11-06 00:00:00-05:00,27.65999984741211,27.700000762939453,26.770000457763672,26.8799991607666,23.283405303955078,13371800,0.0,0.0
2013-11-07 00:00:00-05:00,27.010000228881836,27.389999389648438,26.600000381469727,26.68000030517578,23.11016273498535,13309400,0.0,0.0
2013-11-08 00:00:00-05:00,26.639999389648438,27.6299991607666,26.6200008392334,26.889999389648438,23.292064666748047,17707900,0.0,0.0
2013-11-11 00:00:00-05:00,27.190000534057617,27.559999465942383,27.1299991607666,27.469999313354492,23.79446029663086,7869200,0.0,0.0
2013-11-12 00:00:00-05:00,27.440000534057617,28.469999313354492,27.43000030517578,28.1200008392334,24.35749053955078,29670200,0.0,0.0
2013-11-13 00:00:00-05:00,28.110000610351562,28.219999313354492,27.579999923706055,27.790000915527344,24.07164764404297,11977300,0.0,0.0
2013-11-14 00:00:00-05:00,27.889999389648438,28.190000534057617,27.68000030517578,27.940000534057617,24.20157241821289,10551900,0.0,0.0
2013-11-15 00:00:00-05:00,28.010000228881836,28.190000534057617,27.790000915527344,28.1200008392334,24.35749053955078,10508100,0.0,0.0
2013-11-18 00:00:00-05:00,28.270000457763672,28.700000762939453,28.049999237060547,28.1200008392334,24.35749053955078,13631800,0.0,0.0
2013-11-19 00:00:00-05:00,28.15999984741211,28.75,27.829999923706055,27.850000381469727,24.123620986938477,13900000,0.0,0.0
2013-11-20 00:00:00-05:00,27.989999771118164,28.079999923706055,27.420000076293945,27.709999084472656,24.002344131469727,12442400,0.0,0.0
2013-11-21 00:00:00-05:00,27.850000381469727,28.1299991607666,27.719999313354492,28.040000915527344,24.288196563720703,8489000,0.0,0.0
2013-11-22 00:00:00-05:00,28.25,28.899999618530273,28.25,28.600000381469727,24.773271560668945,14684400,0.0,0.0
2013-11-25 00:00:00-05:00,29.0,29.389999389648438,28.719999313354492,29.170000076293945,25.267004013061523,14535700,0.0,0.0
2013-11-26 00:00:00-05:00,29.18000030517578,29.239999771118164,28.739999771118164,29.040000915527344,25.15438461303711,10968300,0.0,0.0
2013-11-27 00:00:00-05:00,29.170000076293945,29.420000076293945,29.0,29.34000015258789,25.414257049560547,9180300,0.0,0.0
2013-11-29 00:00:00-05:00,29.420000076293945,29.440000534057617,28.860000610351562,28.979999542236328,25.10242462158203,5589100,0.0,0.0
2013-12-02 00:00:00-05:00,29.0,29.420000076293945,28.90999984741211,29.0,25.119749069213867,8905300,0.0,0.0
2013-12-03 00:00:00-05:00,28.950000762939453,28.969999313354492,27.84000015258789,28.049999237060547,24.296859741210938,17541900,0.0,0.0
2013-12-04 00:00:00-05:00,27.989999771118164,28.010000228881836,27.299999237060547,27.610000610351562,23.915735244750977,15919100,0.0,0.0
2013-12-05 00:00:00-05:00,27.6299991607666,28.010000228881836,27.6200008392334,27.940000534057617,24.20157241821289,13599600,0.0,0.0
2013-12-06 00:00:00-05:00,28.3700008392334,28.68000030517578,28.110000610351562,28.229999542236328,24.452774047851562,11333300,0.0,0.0
2013-12-09 00:00:00-05:00,28.260000228881836,28.950000762939453,28.200000762939453,28.8799991607666,25.015798568725586,11504500,0.0,0.0
2013-12-10 00:00:00-05:00,28.829999923706055,29.1200008392334,28.56999969482422,28.770000457763672,24.920516967773438,10638500,0.0,0.0
2013-12-11 00:00:00-05:00,28.850000381469727,29.049999237060547,27.649999618530273,27.65999984741211,23.959041595458984,16735900,0.0,0.0
2013-12-12 00:00:00-05:00,27.770000457763672,28.420000076293945,27.75,28.209999084472656,24.435453414916992,11555900,0.0,0.0
2013-12-13 00:00:00-05:00,28.399999618530273,28.780000686645508,28.25,28.3700008392334,24.57404327392578,11055000,0.0,0.0
2013-12-16 00:00:00-05:00,28.670000076293945,28.770000457763672,27.81999969482422,27.920000076293945,24.18424415588379,11246400,0.0,0.0
2013-12-17 00:00:00-05:00,27.950000762939453,27.959999084472656,26.899999618530273,26.940000534057617,23.335378646850586,17570900,0.0,0.0
2013-12-18 00:00:00-05:00,26.860000610351562,27.229999542236328,26.399999618530273,27.110000610351562,23.482635498046875,16441500,0.0,0.0
2013-12-19 00:00:00-05:00,27.389999389648438,27.719999313354492,27.309999465942383,27.510000228881836,23.82910919189453,11138500,0.0,0.0
2013-12-20 00:00:00-05:00,27.559999465942383,27.90999984741211,27.31999969482422,27.549999237060547,23.863758087158203,18881100,0.0,0.0
2013-12-23 00:00:00-05:00,27.770000457763672,27.889999389648438,27.459999084472656,27.56999969482422,23.881086349487305,7464900,0.0,0.0
2013-12-24 00:00:00-05:00,27.510000228881836,27.920000076293945,27.510000228881836,27.84000015258789,24.11495590209961,4899200,0.0,0.0
2013-12-26 00:00:00-05:00,27.860000610351562,27.979999542236328,27.59000015258789,27.8799991607666,24.149599075317383,6127500,0.0,0.0
2013-12-27 00:00:00-05:00,27.860000610351562,27.889999389648438,26.860000610351562,27.030000686645508,23.4133358001709,9960200,0.0,0.0
2013-12-30 00:00:00-05:00,26.940000534057617,27.3799991607666,26.889999389648438,27.190000534057617,23.55192756652832,7570900,0.0,0.0
2013-12-31 00:00:00-05:00,27.229999542236328,27.649999618530273,27.200000762939453,27.469999313354492,23.79446029663086,9152400,0.0,0.0
2014-01-02 00:00:00-05:00,27.260000228881836,28.049999237060547,27.260000228881836,27.700000762939453,23.993688583374023,11703400,0.0,0.0
2014-01-03 00:00:00-05:00,28.3700008392334,29.360000610351562,28.239999771118164,29.229999542236328,25.3189697265625,19087100,0.0,0.0
2014-01-06 00:00:00-05:00,29.43000030517578,29.799999237060547,29.049999237060547,29.290000915527344,25.370948791503906,15782700,0.0,0.0
2014-01-07 00:00:00-05:00,29.440000534057617,29.65999984741211,28.59000015258789,28.780000686645508,24.929182052612305,13041100,0.0,0.0
2014-01-08 00:00:00-05:00,28.770000457763672,30.100000381469727,28.610000610351562,29.799999237060547,25.812705993652344,17910500,0.0,0.0
2014-01-09 00:00:00-05:00,30.540000915527344,31.579999923706055,30.399999618530273,31.059999465942383,26.90411376953125,18690400,0.0,0.0
2014-01-10 00:00:00-05:00,31.190000534057617,31.479999542236328,30.65999984741211,31.469999313354492,27.25925064086914,13196400,0.0,0.0
2014-01-13 00:00:00-05:00,31.770000457763672,31.780000686645508,30.8700008392334,30.920000076293945,26.78284454345703,15114200,0.0,0.0
2014-01-14 00:00:00-05:00,31.079999923706055,32.06999969482422,31.020000457763672,32.0099983215332,27.72700309753418,14279900,0.0,0.0
2014-01-15 00:00:00-05:00,32.29999923706055,32.29999923706055,31.079999923706055,31.5,27.285240173339844,18087100,0.0,0.0
2014-01-16 00:00:00-05:00,31.459999084472656,31.729999542236328,31.329999923706055,31.579999923706055,27.354534149169922,7461700,0.0,0.0
2014-01-17 00:00:00-05:00,31.270000457763672,31.389999389648438,30.8799991607666,31.06999969482422,26.912778854370117,15822000,0.0,0.0
2014-01-21 00:00:00-05:00,32.38999938964844,32.650001525878906,31.649999618530273,32.08000183105469,27.787635803222656,17955300,0.0,0.0
2014-01-22 00:00:00-05:00,32.380001068115234,32.91999816894531,32.279998779296875,32.84000015258789,28.445951461791992,11534900,0.0,0.0
2014-01-23 00:00:00-05:00,32.54999923706055,32.689998626708984,32.099998474121094,32.5,28.15144920349121,13397300,0.0,0.0
2014-01-24 00:00:00-05:00,32.029998779296875,32.310001373291016,30.959999084472656,31.110000610351562,26.94742202758789,14874200,0.0,0.0
2014-01-27 00:00:00-05:00,31.219999313354492,31.59000015258789,29.65999984741211,30.59000015258789,26.49699592590332,19140400,0.0,0.0
2014-01-28 00:00:00-05:00,30.579999923706055,31.510000228881836,30.540000915527344,30.899999618530273,26.765520095825195,11917500,0.0,0.0
2014-01-29 00:00:00-05:00,30.440000534057617,31.290000915527344,29.780000686645508,29.920000076293945,25.91665267944336,16374700,0.0,0.0
2014-01-30 00:00:00-05:00,30.450000762939453,30.8700008392334,30.280000686645508,30.579999923706055,26.488340377807617,10021000,0.0,0.0
2014-01-31 00:00:00-05:00,30.190000534057617,30.84000015258789,30.0,30.610000610351562,26.514326095581055,11438800,0.0,0.0
2014-02-03 00:00:00-05:00,30.639999389648438,30.799999237060547,29.219999313354492,29.3799991607666,25.44890022277832,16778900,0.0,0.0
2014-02-04 00:00:00-05:00,30.0,30.030000686645508,29.260000228881836,29.940000534057617,25.933975219726562,14439900,0.0,0.0
2014-02-05 00:00:00-05:00,29.65999984741211,30.100000381469727,29.1200008392334,30.020000457763672,26.00326919555664,13892600,0.0,0.0
2014-02-06 00:00:00-05:00,30.010000228881836,31.34000015258789,29.809999465942383,30.889999389648438,26.756858825683594,9460400,0.0,0.0
2014-02-07 00:00:00-05:00,31.329999923706055,31.850000381469727,31.079999923706055,31.649999618530273,27.415172576904297,12866200,0.0,0.0
2014-02-10 00:00:00-05:00,31.75,31.799999237060547,30.93000030517578,31.209999084472656,27.03404426574707,10751100,0.0,0.0
2014-02-11 00:00:00-05:00,31.299999237060547,31.440000534057617,30.6200008392334,31.40999984741211,27.2072811126709,12510900,0.0,0.0
2014-02-12 00:00:00-05:00,31.510000228881836,31.510000228881836,30.780000686645508,31.1299991607666,26.96474266052246,9535200,0.0,0.0
2014-02-13 00:00:00-05:00,30.790000915527344,31.5,30.43000030517578,31.350000381469727,27.155309677124023,8717700,0.0,0.0
2014-02-14 00:00:00-05:00,31.190000534057617,31.6200008392334,30.940000534057617,31.34000015258789,27.146650314331055,7007600,0.0,0.0
2014-02-18 00:00:00-05:00,31.360000610351562,31.59000015258789,30.920000076293945,30.920000076293945,26.78284454345703,10427800,0.0,0.0
2014-02-19 00:00:00-05:00,30.81999969482422,31.040000915527344,30.440000534057617,30.56999969482422,26.53116798400879,10555900,0.06,0.0
2014-02-20 00:00:00-05:00,30.579999923706055,31.889999389648438,30.549999237060547,31.84000015258789,27.633373260498047,12151100,0.0,0.0
2014-02-21 00:00:00-05:00,31.8799991607666,32.189998626708984,31.709999084472656,31.760000228881836,27.563945770263672,9632100,0.0,0.0
2014-02-24 00:00:00-05:00,31.920000076293945,32.72999954223633,31.84000015258789,32.45000076293945,28.162784576416016,11241100,0.0,0.0
2014-02-25 00:00:00-05:00,32.619998931884766,33.5,32.619998931884766,33.2400016784668,28.84840965270996,15329800,0.0,0.0
2014-02-26 00:00:00-05:00,33.459999084472656,33.75,33.09000015258789,33.5099983215332,29.082735061645508,11732700,0.0,0.0
2014-02-27 00:00:00-05:00,33.38999938964844,33.95000076293945,33.279998779296875,33.31999969482422,28.91783905029297,10851800,0.0,0.0
2014-02-28 00:00:00-05:00,32.93000030517578,33.45000076293945,32.65999984741211,33.209999084472656,28.822355270385742,10860700,0.0,0.0
2014-03-03 00:00:00-05:00,32.38999938964844,32.72999954223633,31.899999618530273,32.59000015258789,28.284286499023438,14410000,0.0,0.0
2014-03-04 00:00:00-05:00,33.5,34.720001220703125,33.4900016784668,34.45000076293945,29.898544311523438,13583500,0.0,0.0
2014-03-05 00:00:00-05:00,34.849998474121094,35.150001525878906,34.61000061035156,34.720001220703125,30.13287353515625,11323000,0.0,0.0
2014-03-06 00:00:00-05:00,35.060001373291016,35.58000183105469,35.029998779296875,35.369998931884766,30.69700050354004,12030900,0.0,0.0
2014-03-07 00:00:00-05:00,35.720001220703125,35.849998474121094,34.79999923706055,35.36000061035156,30.688318252563477,11828800,0.0,0.0
2014-03-10 00:00:00-04:00,35.34000015258789,35.81999969482422,34.709999084472656,35.16999816894531,30.523414611816406,10695400,0.0,0.0
2014-03-11 00:00:00-04:00,35.060001373291016,35.45000076293945,34.77000045776367,34.91999816894531,30.306442260742188,9975900,0.0,0.0
2014-03-12 00:00:00-04:00,34.599998474121094,34.84000015258789,34.209999084472656,34.5,29.941940307617188,9953500,0.0,0.0
2014-03-13 00:00:00-04:00,34.7599983215332,34.779998779296875,33.290000915527344,33.58000183105469,29.14349365234375,13340700,0.0,0.0
2014-03-14 00:00:00-04:00,33.4900016784668,34.630001068115234,33.25,34.119998931884766,29.612146377563477,11883800,0.0,0.0
2014-03-17 00:00:00-04:00,34.58000183105469,34.58000183105469,33.75,34.20000076293945,29.681577682495117,9175600,0.0,0.0
2014-03-18 00:00:00-04:00,34.4900016784668,34.58000183105469,34.04999923706055,34.06999969482422,29.568748474121094,8857900,0.0,0.0
2014-03-19 00:00:00-04:00,34.099998474121094,34.31999969482422,33.33000183105469,33.72999954223633,29.27366065979004,9846200,0.0,0.0
2014-03-20 00:00:00-04:00,33.79999923706055,33.90999984741211,33.29999923706055,33.63999938964844,29.1955623626709,7001400,0.0,0.0
2014-03-21 00:00:00-04:00,34.06999969482422,34.06999969482422,32.72999954223633,32.72999954223633,28.40578269958496,22078800,0.0,0.0
2014-03-24 00:00:00-04:00,33.11000061035156,33.529998779296875,32.52000045776367,33.31999969482422,28.91783905029297,11289700,0.0,0.0
2014-03-25 00:00:00-04:00,33.459999084472656,34.5099983215332,33.459999084472656,34.43000030517578,29.881183624267578,11544300,0.0,0.0
2014-03-26 00:00:00-04:00,34.5,34.54999923706055,33.90999984741211,33.959999084472656,29.473281860351562,12058800,0.0,0.0
2014-03-27 00:00:00-04:00,33.900001525878906,34.290000915527344,32.970001220703125,34.130001068115234,29.620820999145508,11952200,0.0,0.0
2014-03-28 00:00:00-04:00,34.13999938964844,34.689998626708984,33.5099983215332,33.529998779296875,29.100093841552734,10434900,0.0,0.0
2014-03-31 00:00:00-04:00,33.75,34.90999984741211,33.75,34.650001525878906,30.072128295898438,10215900,0.0,0.0
2014-04-01 00:00:00-04:00,34.93000030517578,35.779998779296875,34.91999816894531,35.75,31.026792526245117,11630500,0.0,0.0
2014-04-02 00:00:00-04:00,35.90999984741211,36.52000045776367,35.529998779296875,35.70000076293945,30.98339080810547,12018200,0.0,0.0
2014-04-03 00:00:00-04:00,35.72999954223633,36.06999969482422,34.970001220703125,35.369998931884766,30.69700050354004,8904100,0.0,0.0
2014-04-04 00:00:00-04:00,35.689998626708984,35.70000076293945,34.47999954223633,34.61000061035156,30.037399291992188,9353600,0.0,0.0
2014-04-07 00:00:00-04:00,34.5099983215332,35.369998931884766,33.689998626708984,33.9900016784668,29.49932098388672,13775500,0.0,0.0
2014-04-08 00:00:00-04:00,33.900001525878906,34.279998779296875,32.40999984741211,33.5099983215332,29.082735061645508,16158400,0.0,0.0
2014-04-09 00:00:00-04:00,33.72999954223633,34.81999969482422,33.43000030517578,34.72999954223633,30.141542434692383,9554000,0.0,0.0
2014-04-10 00:00:00-04:00,35.099998474121094,35.13999938964844,33.0,33.0099983215332,28.64879608154297,14715400,0.0,0.0
2014-04-11 00:00:00-04:00,32.880001068115234,33.849998474121094,32.27000045776367,32.52000045776367,28.22353172302246,12681600,0.0,0.0
2014-04-14 00:00:00-04:00,32.86000061035156,33.0,31.1299991607666,31.729999542236328,27.537906646728516,15615700,0.0,0.0
2014-04-15 00:00:00-04:00,31.799999237060547,32.43000030517578,30.540000915527344,31.90999984741211,27.694128036499023,19269200,0.0,0.0
2014-04-16 00:00:00-04:00,32.220001220703125,33.72999954223633,32.16999816894531,33.619998931884766,29.17820167541504,14163400,0.0,0.0
2014-04-17 00:00:00-04:00,33.61000061035156,33.880001068115234,32.880001068115234,33.7599983215332,29.29970359802246,13151800,0.0,0.0
2014-04-21 00:00:00-04:00,33.58000183105469,34.08000183105469,33.25,33.939998626708984,29.45591926574707,8893100,0.0,0.0
2014-04-22 00:00:00-04:00,34.18000030517578,35.25,34.16999816894531,34.95000076293945,30.332490921020508,14105200,0.0,0.0
2014-04-23 00:00:00-04:00,36.869998931884766,37.40999984741211,36.0,37.09000015258789,32.18975067138672,22024400,0.0,0.0
2014-04-24 00:00:00-04:00,37.150001525878906,37.470001220703125,36.33000183105469,36.72999954223633,31.877302169799805,16534100,0.0,0.0
2014-04-25 00:00:00-04:00,36.5,36.61000061035156,35.779998779296875,36.06999969482422,31.304515838623047,10323800,0.0,0.0
2014-04-28 00:00:00-04:00,36.20000076293945,36.66999816894531,35.130001068115234,35.84000015258789,31.104909896850586,12646300,0.0,0.0
2014-04-29 00:00:00-04:00,36.02000045776367,36.75,35.869998931884766,36.7400016784668,31.885995864868164,10035400,0.0,0.0
2014-04-30 00:00:00-04:00,36.810001373291016,37.18000030517578,36.29999923706055,36.83000183105469,31.964113235473633,11962800,0.0,0.0
2014-05-01 00:00:00-04:00,37.0,37.529998779296875,36.970001220703125,37.119998931884766,32.21579360961914,11867300,0.0,0.0
2014-05-02 00:00:00-04:00,37.11000061035156,37.470001220703125,36.560001373291016,37.22999954223633,32.31126022338867,9365600,0.0,0.0
2014-05-05 00:00:00-04:00,37.0099983215332,37.70000076293945,36.630001068115234,37.54999923706055,32.5889778137207,8766600,0.0,0.0
2014-05-06 00:00:00-04:00,38.45000076293945,38.81999969482422,37.459999084472656,37.689998626708984,32.71048355102539,13277500,0.0,0.0
2014-05-07 00:00:00-04:00,37.810001373291016,38.2599983215332,37.310001373291016,38.2400016784668,33.240745544433594,10513500,0.06,0.0
2014-05-08 00:00:00-04:00,38.06999969482422,38.58000183105469,37.5,37.70000076293945,32.771331787109375,11164100,0.0,0.0
2014-05-09 00:00:00-04:00,37.81999969482422,37.81999969482422,36.95000076293945,37.66999816894531,32.74526596069336,9852300,0.0,0.0
2014-05-12 00:00:00-04:00,37.77000045776367,38.689998626708984,37.7400016784668,38.650001525878906,33.59712600708008,8269600,0.0,0.0
2014-05-13 00:00:00-04:00,38.52000045776367,39.11000061035156,38.369998931884766,38.779998779296875,33.710140228271484,6636500,0.0,0.0
2014-05-14 00:00:00-04:00,38.63999938964844,38.86000061035156,38.189998626708984,38.439998626708984,33.414588928222656,8417700,0.0,0.0
2014-05-15 00:00:00-04:00,38.08000183105469,38.36000061035156,37.33000183105469,38.130001068115234,33.14511489868164,11211400,0.0,0.0
2014-05-16 00:00:00-04:00,38.040000915527344,38.189998626708984,37.40999984741211,37.86000061035156,32.910400390625,9214000,0.0,0.0
2014-05-19 00:00:00-04:00,37.68000030517578,38.720001220703125,37.599998474121094,38.38999938964844,33.371124267578125,6850400,0.0,0.0
2014-05-20 00:00:00-04:00,38.400001525878906,38.45000076293945,37.470001220703125,37.83000183105469,32.884342193603516,9062800,0.0,0.0
2014-05-21 00:00:00-04:00,38.0099983215332,38.470001220703125,37.970001220703125,38.34000015258789,33.32768630981445,6500300,0.0,0.0
2014-05-22 00:00:00-04:00,38.369998931884766,38.849998474121094,38.290000915527344,38.630001068115234,33.57975387573242,6668400,0.0,0.0
2014-05-23 00:00:00-04:00,38.77000045776367,39.54999923706055,38.650001525878906,39.15999984741211,34.04045867919922,7091300,0.0,0.0
2014-05-27 00:00:00-04:00,39.560001373291016,39.599998474121094,39.31999969482422,39.459999084472656,34.30122756958008,7278500,0.0,0.0
2014-05-28 00:00:00-04:00,39.52000045776367,40.689998626708984,39.4900016784668,40.27000045776367,35.00535202026367,9579300,0.0,0.0
2014-05-29 00:00:00-04:00,40.31999969482422,40.650001525878906,39.63999938964844,40.13999938964844,34.8923454284668,9408900,0.0,0.0
2014-05-30 00:00:00-04:00,40.13999938964844,40.540000915527344,39.66999816894531,39.90999984741211,34.69240951538086,7947700,0.0,0.0
2014-06-02 00:00:00-04:00,40.13999938964844,40.95000076293945,39.7599983215332,40.77000045776367,35.439971923828125,10306700,0.0,0.0
2014-06-03 00:00:00-04:00,40.84000015258789,41.38999938964844,40.66999816894531,41.150001525878906,35.770294189453125,11273200,0.0,0.0
2014-06-04 00:00:00-04:00,41.290000915527344,42.349998474121094,40.77000045776367,42.16999816894531,36.65693664550781,13825900,0.0,0.0
2014-06-05 00:00:00-04:00,42.470001220703125,42.65999984741211,41.47999954223633,41.5,36.07455062866211,15651100,0.0,0.0
2014-06-06 00:00:00-04:00,41.77000045776367,42.27000045776367,41.72999954223633,42.22999954223633,36.709102630615234,8466700,0.0,0.0
2014-06-09 00:00:00-04:00,42.349998474121094,42.470001220703125,41.58000183105469,41.869998931884766,36.39617919921875,9511500,0.0,0.0
2014-06-10 00:00:00-04:00,41.86000061035156,42.02000045776367,41.2599983215332,41.91999816894531,36.43962097167969,7033800,0.0,0.0
2014-06-11 00:00:00-04:00,41.0,41.08000183105469,39.880001068115234,40.709999084472656,35.3878288269043,23352200,0.0,0.0
2014-06-12 00:00:00-04:00,39.81999969482422,39.849998474121094,38.099998474121094,38.5,33.46674346923828,36333100,0.0,0.0
2014-06-13 00:00:00-04:00,38.5099983215332,39.630001068115234,38.47999954223633,39.2400016784668,34.11000442504883,19864000,0.0,0.0
2014-06-16 00:00:00-04:00,38.599998474121094,39.13999938964844,38.25,38.84000015258789,33.762298583984375,14132500,0.0,0.0
2014-06-17 00:00:00-04:00,39.130001068115234,39.779998779296875,39.029998779296875,39.4900016784668,34.32732391357422,11030800,0.0,0.0
2014-06-18 00:00:00-04:00,39.400001525878906,39.81999969482422,39.0099983215332,39.75,34.5533332824707,10161400,0.0,0.0
2014-06-19 00:00:00-04:00,39.83000183105469,40.34000015258789,39.41999816894531,39.619998931884766,34.44032287597656,10209500,0.0,0.0
2014-06-20 00:00:00-04:00,39.75,39.970001220703125,39.40999984741211,39.56999969482422,34.3968620300293,11776100,0.0,0.0
2014-06-23 00:00:00-04:00,39.40999984741211,39.66999816894531,38.56999969482422,39.06999969482422,33.96222686767578,13342100,0.0,0.0
2014-06-24 00:00:00-04:00,38.88999938964844,39.369998931884766,38.54999923706055,38.56999969482422,33.527587890625,8813100,0.0,0.0
2014-06-25 00:00:00-04:00,38.5099983215332,39.5,38.040000915527344,39.349998474121094,34.205604553222656,8944000,0.0,0.0
2014-06-26 00:00:00-04:00,39.279998779296875,39.52000045776367,38.849998474121094,39.29999923706055,34.16215515136719,10651000,0.0,0.0
2014-06-27 00:00:00-04:00,39.2599983215332,39.40999984741211,38.93000030517578,39.33000183105469,34.188232421875,17022700,0.0,0.0
2014-06-30 00:00:00-04:00,39.18000030517578,39.33000183105469,38.599998474121094,38.720001220703125,33.65798568725586,11834400,0.0,0.0
2014-07-01 00:00:00-04:00,39.0,40.40999984741211,38.900001525878906,40.310001373291016,35.04011535644531,13673700,0.0,0.0
2014-07-02 00:00:00-04:00,38.959999084472656,39.0,38.029998779296875,38.2400016784668,33.240745544433594,29005300,0.0,0.0
2014-07-03 00:00:00-04:00,38.349998474121094,38.959999084472656,38.290000915527344,38.599998474121094,33.553672790527344,8751600,0.0,0.0
2014-07-07 00:00:00-04:00,38.43000030517578,38.5,36.709999084472656,36.900001525878906,32.07592010498047,19850000,0.0,0.0
2014-07-08 00:00:00-04:00,35.599998474121094,36.7400016784668,34.77000045776367,36.439998626708984,31.676055908203125,43293800,0.0,0.0
2014-07-09 00:00:00-04:00,37.56999969482422,37.83000183105469,36.58000183105469,36.959999084472656,32.128082275390625,15679900,0.0,0.0
2014-07-10 00:00:00-04:00,36.20000076293945,37.689998626708984,36.08000183105469,37.45000076293945,32.55400848388672,16116000,0.0,0.0
2014-07-11 00:00:00-04:00,37.599998474121094,37.880001068115234,37.06999969482422,37.22999954223633,32.36277770996094,11699500,0.0,0.0
2014-07-14 00:00:00-04:00,37.58000183105469,37.75,37.29999923706055,37.380001068115234,32.49317932128906,8388500,0.0,0.0
2014-07-15 00:00:00-04:00,37.59000015258789,38.20000076293945,37.52000045776367,38.029998779296875,33.05818557739258,12018900,0.0,0.0
2014-07-16 00:00:00-04:00,38.33000183105469,38.40999984741211,37.72999954223633,37.869998931884766,32.91910934448242,9148100,0.0,0.0
2014-07-17 00:00:00-04:00,37.599998474121094,37.95000076293945,36.439998626708984,36.56999969482422,31.7890682220459,16479000,0.0,0.0
2014-07-18 00:00:00-04:00,36.95000076293945,37.66999816894531,36.86000061035156,37.18000030517578,32.31930923461914,10546500,0.0,0.0
2014-07-21 00:00:00-04:00,37.02000045776367,37.220001220703125,36.59000015258789,37.150001525878906,32.29323959350586,6598100,0.0,0.0
2014-07-22 00:00:00-04:00,37.439998626708984,37.88999938964844,37.369998931884766,37.68000030517578,32.75395202636719,10255600,0.0,0.0
2014-07-23 00:00:00-04:00,37.779998779296875,39.29999923706055,37.7599983215332,39.150001525878906,34.031768798828125,18509000,0.0,0.0
2014-07-24 00:00:00-04:00,39.4900016784668,39.75,37.939998626708984,38.06999969482422,33.092952728271484,14606000,0.0,0.0
2014-07-25 00:00:00-04:00,38.09000015258789,38.91999816894531,37.90999984741211,38.060001373291016,33.084259033203125,10057700,0.0,0.0
2014-07-28 00:00:00-04:00,38.369998931884766,38.529998779296875,37.81999969482422,38.189998626708984,33.19727325439453,10621800,0.0,0.0
2014-07-29 00:00:00-04:00,38.25,38.619998931884766,37.63999938964844,37.68000030517578,32.75395202636719,11423000,0.0,0.0
2014-07-30 00:00:00-04:00,37.81999969482422,38.130001068115234,37.5,37.84000015258789,32.89302062988281,10040400,0.0,0.0
2014-07-31 00:00:00-04:00,37.439998626708984,37.959999084472656,36.83000183105469,37.459999084472656,32.562705993652344,10679600,0.0,0.0
2014-08-01 00:00:00-04:00,37.380001068115234,37.75,36.900001525878906,37.58000183105469,32.667015075683594,10073500,0.0,0.0
2014-08-04 00:00:00-04:00,37.63999938964844,38.0,36.45000076293945,37.279998779296875,32.40624237060547,11250600,0.0,0.0
2014-08-05 00:00:00-04:00,37.0099983215332,37.220001220703125,35.869998931884766,36.22999954223633,31.493515014648438,16393800,0.0,0.0
2014-08-06 00:00:00-04:00,35.77000045776367,36.33000183105469,35.349998474121094,36.02000045776367,31.388935089111328,12689800,0.09,0.0
2014-08-07 00:00:00-04:00,36.36000061035156,36.720001220703125,35.220001220703125,35.61000061035156,31.03165626525879,11838000,0.0,0.0
2014-08-08 00:00:00-04:00,35.5099983215332,36.279998779296875,34.59000015258789,36.2400016784668,31.580652236938477,13959300,0.0,0.0
2014-08-11 00:00:00-04:00,37.0,37.25,36.33000183105469,36.689998626708984,31.972793579101562,10172900,0.0,0.0
2014-08-12 00:00:00-04:00,36.7400016784668,36.81999969482422,36.22999954223633,36.5099983215332,31.81592559814453,6490000,0.0,0.0
2014-08-13 00:00:00-04:00,36.689998626708984,37.5,36.56999969482422,37.27000045776367,32.47822952270508,7328900,0.0,0.0
2014-08-14 00:00:00-04:00,37.38999938964844,38.41999816894531,36.2400016784668,38.400001525878906,33.46295166015625,9026000,0.0,0.0
2014-08-15 00:00:00-04:00,38.52000045776367,38.630001068115234,37.810001373291016,38.529998779296875,33.576229095458984,10294100,0.0,0.0
2014-08-18 00:00:00-04:00,38.91999816894531,39.779998779296875,38.810001373291016,39.5099983215332,34.430233001708984,9095000,0.0,0.0
2014-08-19 00:00:00-04:00,39.72999954223633,39.900001525878906,39.34000015258789,39.540000915527344,34.45637130737305,7092700,0.0,0.0
2014-08-20 00:00:00-04:00,39.619998931884766,40.619998931884766,39.599998474121094,40.52000045776367,35.310367584228516,9484200,0.0,0.0
2014-08-21 00:00:00-04:00,40.61000061035156,40.77000045776367,39.880001068115234,39.90999984741211,34.77880859375,8285700,0.0,0.0
2014-08-22 00:00:00-04:00,39.95000076293945,40.599998474121094,39.90999984741211,40.40999984741211,35.21452331542969,6735700,0.0,0.0
2014-08-25 00:00:00-04:00,40.709999084472656,40.77000045776367,40.22999954223633,40.52000045776367,35.310367584228516,5645700,0.0,0.0
2014-08-26 00:00:00-04:00,40.54999923706055,40.70000076293945,39.880001068115234,39.900001525878906,34.77008819580078,7258900,0.0,0.0
2014-08-27 00:00:00-04:00,40.04999923706055,40.33000183105469,39.849998474121094,40.15999984741211,34.99665069580078,7529000,0.0,0.0
2014-08-28 00:00:00-04:00,39.90999984741211,40.130001068115234,39.54999923706055,39.88999938964844,34.76138687133789,5722800,0.0,0.0
2014-08-29 00:00:00-04:00,40.0,40.04999923706055,39.29999923706055,39.58000183105469,34.49124526977539,6721900,0.0,0.0
2014-09-02 00:00:00-04:00,39.79999923706055,40.970001220703125,39.75,40.93000030517578,35.667667388916016,11664100,0.0,0.0
2014-09-03 00:00:00-04:00,39.4900016784668,39.79999923706055,38.369998931884766,38.81999969482422,33.82895278930664,24332900,0.0,0.0
2014-09-04 00:00:00-04:00,39.220001220703125,39.5,38.81999969482422,39.290000915527344,34.2385139465332,12810300,0.0,0.0
2014-09-05 00:00:00-04:00,39.279998779296875,39.61000061035156,38.720001220703125,39.220001220703125,34.177520751953125,10321800,0.0,0.0
2014-09-08 00:00:00-04:00,39.41999816894531,39.79999923706055,39.02000045776367,39.040000915527344,34.02065658569336,9095800,0.0,0.0
2014-09-09 00:00:00-04:00,38.83000183105469,39.43000030517578,38.290000915527344,38.81999969482422,33.82895278930664,9508600,0.0,0.0
2014-09-10 00:00:00-04:00,38.959999084472656,39.54999923706055,38.70000076293945,39.54999923706055,34.465087890625,9198600,0.0,0.0
2014-09-11 00:00:00-04:00,39.70000076293945,39.9900016784668,39.150001525878906,39.560001373291016,34.47380447387695,9353400,0.0,0.0
2014-09-12 00:00:00-04:00,39.43000030517578,39.959999084472656,39.29999923706055,39.689998626708984,34.587093353271484,8266700,0.0,0.0
2014-09-15 00:00:00-04:00,39.63999938964844,39.849998474121094,39.150001525878906,39.20000076293945,34.16009521484375,6750500,0.0,0.0
2014-09-16 00:00:00-04:00,39.13999938964844,39.599998474121094,38.599998474121094,39.52000045776367,34.43893814086914,7581500,0.0,0.0
2014-09-17 00:00:00-04:00,39.52000045776367,39.90999984741211,38.7599983215332,38.939998626708984,33.93352127075195,10551900,0.0,0.0
2014-09-18 00:00:00-04:00,39.11000061035156,39.54999923706055,39.0,39.439998626708984,34.369232177734375,6511400,0.0,0.0
2014-09-19 00:00:00-04:00,39.619998931884766,39.68000030517578,38.63999938964844,38.63999938964844,33.672088623046875,10491000,0.0,0.0
2014-09-22 00:00:00-04:00,38.63999938964844,38.779998779296875,37.849998474121094,37.95000076293945,33.0707893371582,8181900,0.0,0.0
2014-09-23 00:00:00-04:00,37.720001220703125,38.189998626708984,37.06999969482422,37.70000076293945,32.85293960571289,11913900,0.0,0.0
2014-09-24 00:00:00-04:00,37.779998779296875,38.02000045776367,37.459999084472656,37.65999984741211,32.81808853149414,11253000,0.0,0.0
2014-09-25 00:00:00-04:00,37.40999984741211,37.4900016784668,36.439998626708984,36.65999984741211,31.946657180786133,14536800,0.0,0.0
2014-09-26 00:00:00-04:00,36.400001525878906,36.72999954223633,36.130001068115234,36.52000045776367,31.82465362548828,15665300,0.0,0.0
2014-09-29 00:00:00-04:00,36.040000915527344,36.349998474121094,35.7400016784668,36.0,31.371509552001953,9684100,0.0,0.0
2014-09-30 00:00:00-04:00,36.0099983215332,36.529998779296875,35.18000030517578,36.150001525878906,31.502229690551758,15101800,0.0,0.0
2014-10-01 00:00:00-04:00,35.349998474121094,35.38999938964844,34.290000915527344,34.900001525878906,30.412939071655273,24756500,0.0,0.0
2014-10-02 00:00:00-04:00,35.33000183105469,35.9900016784668,34.41999816894531,35.279998779296875,30.74407196044922,19361100,0.0,0.0
2014-10-03 00:00:00-04:00,35.970001220703125,37.13999938964844,35.959999084472656,36.95000076293945,32.19938278198242,15957100,0.0,0.0
2014-10-06 00:00:00-04:00,37.31999969482422,37.31999969482422,36.06999969482422,36.11000061035156,31.46737289428711,11973500,0.0,0.0
2014-10-07 00:00:00-04:00,35.650001525878906,35.81999969482422,35.029998779296875,35.27000045776367,30.735374450683594,16028000,0.0,0.0
2014-10-08 00:00:00-04:00,35.68000030517578,35.7400016784668,33.91999816894531,34.810001373291016,30.334510803222656,25258700,0.0,0.0
2014-10-09 00:00:00-04:00,35.5099983215332,35.939998626708984,33.61000061035156,33.709999084472656,29.375932693481445,28211700,0.0,0.0
2014-10-10 00:00:00-04:00,33.810001373291016,34.119998931884766,32.709999084472656,32.90999984741211,28.678787231445312,24808300,0.0,0.0
2014-10-13 00:00:00-04:00,33.29999923706055,33.310001373291016,30.1200008392334,30.899999618530273,26.92721176147461,41248000,0.0,0.0
2014-10-14 00:00:00-04:00,31.709999084472656,33.27000045776367,31.280000686645508,32.790000915527344,28.574214935302734,27229100,0.0,0.0
2014-10-15 00:00:00-04:00,31.079999923706055,33.5,30.43000030517578,32.380001068115234,28.21693229675293,37245100,0.0,0.0
2014-10-16 00:00:00-04:00,31.299999237060547,34.119998931884766,31.25,33.31999969482422,29.036073684692383,29696600,0.0,0.0
2014-10-17 00:00:00-04:00,34.56999969482422,35.13999938964844,34.150001525878906,34.38999938964844,29.9685115814209,21497300,0.0,0.0
2014-10-20 00:00:00-04:00,35.5099983215332,36.130001068115234,35.0099983215332,36.040000915527344,31.406381607055664,19943900,0.0,0.0
2014-10-21 00:00:00-04:00,36.77000045776367,37.59000015258789,36.70000076293945,37.47999954223633,32.66123580932617,21351600,0.0,0.0
2014-10-22 00:00:00-04:00,37.65999984741211,37.86000061035156,37.25,37.29999923706055,32.504371643066406,16448900,0.0,0.0
2014-10-23 00:00:00-04:00,37.619998931884766,38.959999084472656,37.45000076293945,37.91999816894531,33.04465866088867,25662000,0.0,0.0
2014-10-24 00:00:00-04:00,37.9900016784668,39.4900016784668,37.959999084472656,39.439998626708984,34.369232177734375,19537200,0.0,0.0
2014-10-27 00:00:00-04:00,39.380001068115234,40.099998474121094,39.20000076293945,39.75,34.63936996459961,18958800,0.0,0.0
2014-10-28 00:00:00-04:00,40.06999969482422,40.150001525878906,39.470001220703125,39.84000015258789,34.71780014038086,13212200,0.0,0.0
2014-10-29 00:00:00-04:00,39.720001220703125,39.83000183105469,38.849998474121094,39.58000183105469,34.49124526977539,13198100,0.0,0.0
2014-10-30 00:00:00-04:00,39.63999938964844,39.81999969482422,38.83000183105469,39.13999938964844,34.107810974121094,14630500,0.0,0.0
2014-10-31 00:00:00-04:00,39.93000030517578,40.400001525878906,39.540000915527344,40.22999954223633,35.057655334472656,14619000,0.0,0.0
2014-11-03 00:00:00-05:00,40.279998779296875,40.7400016784668,40.22999954223633,40.61000061035156,35.388816833496094,10764800,0.0,0.0
2014-11-04 00:00:00-05:00,41.5,42.86000061035156,41.5,42.31999969482422,36.87895584106445,19149900,0.0,0.0
2014-11-05 00:00:00-05:00,42.779998779296875,42.779998779296875,41.47999954223633,41.869998931884766,36.56456756591797,13025000,0.09,0.0
2014-11-06 00:00:00-05:00,42.119998931884766,43.61000061035156,42.08000183105469,42.900001525878906,37.464054107666016,16694400,0.0,0.0
2014-11-07 00:00:00-05:00,42.95000076293945,43.0,42.41999816894531,42.689998626708984,37.28065872192383,10192800,0.0,0.0
2014-11-10 00:00:00-05:00,42.290000915527344,43.400001525878906,42.0099983215332,43.369998931884766,37.87449645996094,11142000,0.0,0.0
2014-11-11 00:00:00-05:00,43.56999969482422,44.279998779296875,43.5099983215332,43.84000015258789,38.28493881225586,11653700,0.0,0.0
2014-11-12 00:00:00-05:00,43.400001525878906,43.790000915527344,42.900001525878906,43.400001525878906,37.90070343017578,9505800,0.0,0.0
2014-11-13 00:00:00-05:00,43.58000183105469,44.40999984741211,43.459999084472656,44.08000183105469,38.49454116821289,11268900,0.0,0.0
2014-11-14 00:00:00-05:00,43.939998626708984,44.13999938964844,43.54999923706055,43.75,38.20634078979492,7982200,0.0,0.0
2014-11-17 00:00:00-05:00,43.65999984741211,44.189998626708984,43.380001068115234,43.43000030517578,37.926910400390625,7967400,0.0,0.0
2014-11-18 00:00:00-05:00,43.529998779296875,45.209999084472656,43.529998779296875,44.790000915527344,39.11458206176758,12945300,0.0,0.0
2014-11-19 00:00:00-05:00,44.33000183105469,44.95000076293945,43.86000061035156,44.45000076293945,38.8176383972168,9762100,0.0,0.0
2014-11-20 00:00:00-05:00,44.0,44.63999938964844,43.70000076293945,43.959999084472656,38.38974380493164,9076900,0.0,0.0
2014-11-21 00:00:00-05:00,44.16999816894531,44.290000915527344,42.90999984741211,43.09000015258789,37.629974365234375,14747000,0.0,0.0
2014-11-24 00:00:00-05:00,43.470001220703125,44.06999969482422,43.150001525878906,43.5099983215332,37.99674987792969,10597800,0.0,0.0
2014-11-25 00:00:00-05:00,43.56999969482422,44.33000183105469,43.310001373291016,44.08000183105469,38.49454116821289,11304900,0.0,0.0
2014-11-26 00:00:00-05:00,44.22999954223633,44.41999816894531,44.040000915527344,44.2400016784668,38.634254455566406,8587400,0.0,0.0
2014-11-28 00:00:00-05:00,46.38999938964844,47.189998626708984,46.08000183105469,46.66999816894531,40.756351470947266,16204600,0.0,0.0
2014-12-01 00:00:00-05:00,46.54999923706055,46.72999954223633,44.849998474121094,45.619998931884766,39.83939743041992,14652000,0.0,0.0
2014-12-02 00:00:00-05:00,44.93000030517578,46.279998779296875,44.04999923706055,44.66999816894531,39.0097770690918,18329400,0.0,0.0
2014-12-03 00:00:00-05:00,45.13999938964844,45.5,43.900001525878906,44.75,39.07963943481445,11034800,0.0,0.0
2014-12-04 00:00:00-05:00,46.06999969482422,46.939998626708984,45.54999923706055,46.41999816894531,40.53803253173828,14723100,0.0,0.0
2014-12-05 00:00:00-05:00,46.86000061035156,47.630001068115234,46.779998779296875,47.279998779296875,41.2890510559082,15045100,0.0,0.0
2014-12-08 00:00:00-05:00,47.060001373291016,47.66999816894531,46.709999084472656,47.34000015258789,41.34146499633789,14718700,0.0,0.0
2014-12-09 00:00:00-05:00,45.939998626708984,46.36000061035156,45.209999084472656,46.33000183105469,40.45943832397461,14027400,0.0,0.0
2014-12-10 00:00:00-05:00,46.88999938964844,47.34000015258789,46.06999969482422,46.220001220703125,40.363372802734375,15790800,0.0,0.0
2014-12-11 00:00:00-05:00,46.650001525878906,48.54999923706055,46.650001525878906,48.33000183105469,42.20601272583008,19911400,0.0,0.0
2014-12-12 00:00:00-05:00,49.619998931884766,49.619998931884766,47.650001525878906,47.68000030517578,41.638370513916016,15141600,0.0,0.0
2014-12-15 00:00:00-05:00,47.72999954223633,48.27000045776367,46.709999084472656,47.79999923706055,41.74317169189453,12391100,0.0,0.0
2014-12-16 00:00:00-05:00,47.900001525878906,48.0,45.34000015258789,45.380001068115234,39.62980270385742,19653600,0.0,0.0
2014-12-17 00:00:00-05:00,45.52000045776367,46.40999984741211,44.29999923706055,46.16999816894531,40.319705963134766,17268400,0.0,0.0
2014-12-18 00:00:00-05:00,46.400001525878906,46.95000076293945,45.68000030517578,46.77000045776367,40.84367370605469,12578400,0.0,0.0
2014-12-19 00:00:00-05:00,46.470001220703125,47.75,46.45000076293945,47.380001068115234,41.37639617919922,13059600,0.0,0.0
2014-12-22 00:00:00-05:00,47.779998779296875,48.68000030517578,47.29999923706055,47.40999984741211,41.402587890625,8206700,0.0,0.0
2014-12-23 00:00:00-05:00,47.720001220703125,47.77000045776367,46.38999938964844,47.130001068115234,41.158058166503906,6606300,0.0,0.0
2014-12-24 00:00:00-05:00,47.470001220703125,48.15999984741211,47.27000045776367,48.04999923706055,41.96147918701172,4296200,0.0,0.0
2014-12-26 00:00:00-05:00,48.13999938964844,48.599998474121094,47.84000015258789,48.38999938964844,42.25840377807617,5303100,0.0,0.0
2014-12-29 00:00:00-05:00,48.0099983215332,48.869998931884766,47.43000030517578,48.779998779296875,42.59898376464844,6656700,0.0,0.0
2014-12-30 00:00:00-05:00,48.7400016784668,49.43000030517578,48.619998931884766,49.22999954223633,42.99197006225586,7318900,0.0,0.0
2014-12-31 00:00:00-05:00,49.58000183105469,50.15999984741211,49.099998474121094,49.189998626708984,42.95703125,7772200,0.0,0.0
2015-01-02 00:00:00-05:00,49.91999816894531,50.0099983215332,48.709999084472656,49.18000030517578,42.948307037353516,8637300,0.0,0.0
2015-01-05 00:00:00-05:00,49.459999084472656,49.47999954223633,47.810001373291016,48.36000061035156,42.23221206665039,10556500,0.0,0.0
2015-01-06 00:00:00-05:00,48.54999923706055,48.7400016784668,46.25,47.220001220703125,41.23666000366211,12880400,0.0,0.0
2015-01-07 00:00:00-05:00,47.47999954223633,47.59000015258789,46.5099983215332,46.970001220703125,41.01833724975586,10516200,0.0,0.0
2015-01-08 00:00:00-05:00,47.47999954223633,48.31999969482422,47.2599983215332,48.189998626708984,42.08374786376953,10499300,0.0,0.0
2015-01-09 00:00:00-05:00,48.33000183105469,48.5,46.790000915527344,46.880001068115234,40.93974304199219,8860800,0.0,0.0
2015-01-12 00:00:00-05:00,46.720001220703125,46.970001220703125,45.54999923706055,46.060001373291016,40.22364807128906,11573400,0.0,0.0
2015-01-13 00:00:00-05:00,46.68000030517578,47.75,45.959999084472656,46.61000061035156,40.70396041870117,12499100,0.0,0.0
2015-01-14 00:00:00-05:00,45.84000015258789,46.15999984741211,44.470001220703125,45.310001373291016,39.56868362426758,13115700,0.0,0.0
2015-01-15 00:00:00-05:00,45.09000015258789,45.7599983215332,44.90999984741211,45.04999923706055,39.34162139892578,8532400,0.0,0.0
2015-01-16 00:00:00-05:00,45.0,45.900001525878906,44.61000061035156,45.84000015258789,40.031517028808594,13020100,0.0,0.0
2015-01-20 00:00:00-05:00,47.0099983215332,49.290000915527344,46.90999984741211,49.16999816894531,42.93955993652344,21172700,0.0,0.0
2015-01-21 00:00:00-05:00,48.77000045776367,49.599998474121094,48.20000076293945,49.18000030517578,42.948307037353516,14918700,0.0,0.0
2015-01-22 00:00:00-05:00,49.93000030517578,50.810001373291016,49.18000030517578,50.70000076293945,44.275691986083984,16033200,0.0,0.0
2015-01-23 00:00:00-05:00,50.349998474121094,51.060001373291016,50.060001373291016,50.560001373291016,44.153438568115234,8613600,0.0,0.0
2015-01-26 00:00:00-05:00,50.22999954223633,50.83000183105469,49.95000076293945,50.150001525878906,43.7953987121582,9386200,0.0,0.0
2015-01-27 00:00:00-05:00,49.290000915527344,49.900001525878906,48.90999984741211,49.18000030517578,42.948307037353516,9786600,0.0,0.0
2015-01-28 00:00:00-05:00,49.5,49.90999984741211,48.279998779296875,48.459999084472656,42.319541931152344,9575400,0.0,0.0
2015-01-29 00:00:00-05:00,48.66999816894531,50.349998474121094,48.20000076293945,50.209999084472656,43.8477897644043,9764600,0.0,0.0
2015-01-30 00:00:00-05:00,49.33000183105469,49.79999923706055,47.0099983215332,47.310001373291016,41.31526565551758,17133900,0.0,0.0
2015-02-02 00:00:00-05:00,47.099998474121094,47.15999984741211,44.810001373291016,46.5099983215332,40.616607666015625,20909800,0.0,0.0
2015-02-03 00:00:00-05:00,45.0,46.22999954223633,44.93000030517578,46.0099983215332,40.17998504638672,17599000,0.0,0.0
2015-02-04 00:00:00-05:00,46.54999923706055,47.45000076293945,46.43000030517578,46.959999084472656,41.00960922241211,12204300,0.0,0.0
2015-02-05 00:00:00-05:00,46.93000030517578,46.97999954223633,45.27000045776367,46.13999938964844,40.29351043701172,11306700,0.0,0.0
2015-02-06 00:00:00-05:00,45.970001220703125,46.68000030517578,45.290000915527344,45.5099983215332,39.74332809448242,10884000,0.0,0.0
2015-02-09 00:00:00-05:00,44.5,44.880001068115234,43.709999084472656,44.45000076293945,38.8176383972168,14027000,0.0,0.0
2015-02-10 00:00:00-05:00,45.130001068115234,45.7400016784668,44.7400016784668,45.31999969482422,39.577415466308594,11276400,0.0,0.0
2015-02-11 00:00:00-05:00,45.720001220703125,45.93000030517578,44.79999923706055,44.97999954223633,39.2805061340332,9619100,0.0,0.0
2015-02-12 00:00:00-05:00,44.349998474121094,44.900001525878906,43.72999954223633,44.810001373291016,39.132041931152344,15764800,0.0,0.0
2015-02-13 00:00:00-05:00,44.08000183105469,44.529998779296875,43.349998474121094,44.5,38.8613166809082,16355700,0.0,0.0
2015-02-17 00:00:00-05:00,44.779998779296875,45.31999969482422,44.619998931884766,44.7599983215332,39.0883674621582,12153500,0.0,0.0
2015-02-18 00:00:00-05:00,45.150001525878906,45.45000076293945,44.650001525878906,45.27000045776367,39.613399505615234,9889600,0.09,0.0
2015-02-19 00:00:00-05:00,46.86000061035156,47.38999938964844,45.84000015258789,45.91999816894531,40.18217468261719,14676200,0.0,0.0
2015-02-20 00:00:00-05:00,45.72999954223633,47.47999954223633,45.5099983215332,47.439998626708984,41.512245178222656,13624800,0.0,0.0
2015-02-23 00:00:00-05:00,47.970001220703125,48.27000045776367,46.86000061035156,47.189998626708984,41.293487548828125,12104600,0.0,0.0
2015-02-24 00:00:00-05:00,46.900001525878906,48.27000045776367,46.400001525878906,48.029998779296875,42.028526306152344,12044300,0.0,0.0
2015-02-25 00:00:00-05:00,47.93000030517578,48.0099983215332,46.599998474121094,46.84000015258789,40.987213134765625,10815800,0.0,0.0
2015-02-26 00:00:00-05:00,47.20000076293945,47.380001068115234,45.56999969482422,45.91999816894531,40.18217468261719,14477500,0.0,0.0
2015-02-27 00:00:00-05:00,45.79999923706055,45.869998931884766,44.5,44.52000045776367,38.957115173339844,15235200,0.0,0.0
2015-03-02 00:00:00-05:00,44.52000045776367,45.5099983215332,44.52000045776367,45.38999938964844,39.718414306640625,11247500,0.0,0.0
2015-03-03 00:00:00-05:00,44.58000183105469,45.810001373291016,44.27000045776367,45.779998779296875,40.059669494628906,12972500,0.0,0.0
2015-03-04 00:00:00-05:00,45.36000061035156,45.5,44.79999923706055,45.150001525878906,39.50839614868164,10364100,0.0,0.0
2015-03-05 00:00:00-05:00,45.470001220703125,45.470001220703125,44.04999923706055,44.38999938964844,38.843353271484375,12145300,0.0,0.0
2015-03-06 00:00:00-05:00,44.310001373291016,44.720001220703125,43.630001068115234,43.779998779296875,38.3095817565918,7527200,0.0,0.0
2015-03-09 00:00:00-04:00,43.869998931884766,44.720001220703125,43.79999923706055,44.56999969482422,39.0008659362793,8415200,0.0,0.0
2015-03-10 00:00:00-04:00,44.36000061035156,44.38999938964844,43.27000045776367,43.41999816894531,37.994564056396484,9909400,0.0,0.0
2015-03-11 00:00:00-04:00,43.459999084472656,44.38999938964844,43.439998626708984,44.02000045776367,38.51958084106445,8603500,0.0,0.0
2015-03-12 00:00:00-04:00,44.130001068115234,45.400001525878906,44.06999969482422,45.33000183105469,39.66590118408203,9284900,0.0,0.0
2015-03-13 00:00:00-04:00,45.45000076293945,46.369998931884766,45.33000183105469,45.5,39.81465530395508,10039200,0.0,0.0
2015-03-16 00:00:00-04:00,46.150001525878906,46.4900016784668,45.959999084472656,46.15999984741211,40.39219284057617,8517000,0.0,0.0
2015-03-17 00:00:00-04:00,46.5,46.95000076293945,46.20000076293945,46.650001525878906,40.82096481323242,11583500,0.0,0.0
2015-03-18 00:00:00-04:00,46.75,46.779998779296875,45.40999984741211,45.810001373291016,40.0859260559082,19021400,0.0,0.0
2015-03-19 00:00:00-04:00,46.36000061035156,47.349998474121094,46.349998474121094,47.2599983215332,41.354736328125,16818100,0.0,0.0
2015-03-20 00:00:00-04:00,46.810001373291016,47.630001068115234,46.810001373291016,47.41999816894531,41.494747161865234,21270700,0.0,0.0
2015-03-23 00:00:00-04:00,47.41999816894531,47.59000015258789,46.560001373291016,46.58000183105469,40.75970458984375,10793900,0.0,0.0
2015-03-24 00:00:00-04:00,46.34000015258789,46.43000030517578,46.02000045776367,46.029998779296875,40.2784309387207,9517400,0.0,0.0
2015-03-25 00:00:00-04:00,45.90999984741211,45.970001220703125,44.380001068115234,44.52000045776367,38.957115173339844,10383800,0.0,0.0
2015-03-26 00:00:00-04:00,43.13999938964844,44.349998474121094,42.599998474121094,44.09000015258789,38.58083724975586,15909700,0.0,0.0
2015-03-27 00:00:00-04:00,44.380001068115234,45.220001220703125,44.31999969482422,44.880001068115234,39.272132873535156,7983200,0.0,0.0
2015-03-30 00:00:00-04:00,45.34000015258789,45.900001525878906,45.34000015258789,45.560001373291016,39.867164611816406,8325800,0.0,0.0
2015-03-31 00:00:00-04:00,45.58000183105469,45.619998931884766,44.65999984741211,44.959999084472656,39.34213638305664,9679100,0.0,0.0
2015-04-01 00:00:00-04:00,43.66999816894531,43.9900016784668,42.91999816894531,43.2599983215332,37.854557037353516,19301700,0.0,0.0
2015-04-02 00:00:00-04:00,42.90999984741211,43.369998931884766,42.25,42.25,36.97074890136719,15554800,0.0,0.0
2015-04-06 00:00:00-04:00,41.40999984741211,41.90999984741211,41.02000045776367,41.7599983215332,36.5419807434082,18500400,0.0,0.0
2015-04-07 00:00:00-04:00,42.0,42.45000076293945,41.61000061035156,41.63999938964844,36.43697738647461,9166300,0.0,0.0
2015-04-08 00:00:00-04:00,41.939998626708984,43.29999923706055,41.90999984741211,43.290000915527344,37.88080978393555,14039100,0.0,0.0
2015-04-09 00:00:00-04:00,43.41999816894531,43.970001220703125,42.7599983215332,43.13999938964844,37.749542236328125,9704800,0.0,0.0
2015-04-10 00:00:00-04:00,43.119998931884766,43.529998779296875,43.040000915527344,43.22999954223633,37.828304290771484,8160300,0.0,0.0
2015-04-13 00:00:00-04:00,43.08000183105469,43.869998931884766,42.9900016784668,43.06999969482422,37.68830490112305,10223200,0.0,0.0
2015-04-14 00:00:00-04:00,43.060001373291016,43.189998626708984,42.45000076293945,43.08000183105469,37.69704818725586,10244200,0.0,0.0
2015-04-15 00:00:00-04:00,44.47999954223633,45.34000015258789,43.79999923706055,44.20000076293945,38.67710876464844,22814900,0.0,0.0
2015-04-16 00:00:00-04:00,44.20000076293945,45.400001525878906,44.15999984741211,44.9900016784668,39.36839294433594,13257600,0.0,0.0
2015-04-17 00:00:00-04:00,44.720001220703125,45.22999954223633,44.58000183105469,44.7599983215332,39.1671142578125,9581400,0.0,0.0
2015-04-20 00:00:00-04:00,45.13999938964844,45.81999969482422,44.7599983215332,45.72999954223633,40.015926361083984,8819100,0.0,0.0
2015-04-21 00:00:00-04:00,45.900001525878906,46.38999938964844,45.560001373291016,46.22999954223633,40.453453063964844,9400600,0.0,0.0
2015-04-22 00:00:00-04:00,46.349998474121094,46.619998931884766,45.66999816894531,46.529998779296875,40.7159538269043,9691300,0.0,0.0
2015-04-23 00:00:00-04:00,46.27000045776367,46.93000030517578,46.119998931884766,46.43000030517578,40.628440856933594,10077000,0.0,0.0
2015-04-24 00:00:00-04:00,46.77000045776367,47.380001068115234,46.68000030517578,46.97999954223633,41.10972213745117,10280600,0.0,0.0
2015-04-27 00:00:00-04:00,47.040000915527344,47.099998474121094,46.33000183105469,46.45000076293945,40.64595031738281,10000200,0.0,0.0
2015-04-28 00:00:00-04:00,46.290000915527344,46.45000076293945,45.15999984741211,46.20000076293945,40.42719268798828,8684600,0.0,0.0
2015-04-29 00:00:00-04:00,45.84000015258789,46.0,44.2599983215332,45.029998779296875,39.40339279174805,11460600,0.0,0.0
2015-04-30 00:00:00-04:00,44.7599983215332,45.720001220703125,44.36000061035156,44.63999938964844,39.06212615966797,9256600,0.0,0.0
2015-05-01 00:00:00-04:00,44.810001373291016,46.029998779296875,44.68000030517578,45.65999984741211,39.95467758178711,11469900,0.0,0.0
2015-05-04 00:00:00-04:00,45.90999984741211,46.5,45.119998931884766,45.290000915527344,39.63090133666992,9653100,0.0,0.0
2015-05-05 00:00:00-04:00,44.380001068115234,45.0,43.880001068115234,43.900001525878906,38.41457748413086,11350400,0.0,0.0
2015-05-06 00:00:00-04:00,43.540000915527344,44.2599983215332,42.84000015258789,44.060001373291016,38.633785247802734,12783300,0.09,0.0
2015-05-07 00:00:00-04:00,44.27000045776367,45.970001220703125,44.27000045776367,45.36000061035156,39.773685455322266,15678600,0.0,0.0
2015-05-08 00:00:00-04:00,45.599998474121094,46.43000030517578,45.599998474121094,46.16999816894531,40.48393630981445,9936500,0.0,0.0
2015-05-11 00:00:00-04:00,46.040000915527344,47.34000015258789,45.900001525878906,46.810001373291016,41.04511642456055,12461400,0.0,0.0
2015-05-12 00:00:00-04:00,46.31999969482422,46.400001525878906,45.95000076293945,46.099998474121094,40.422550201416016,7549200,0.0,0.0
2015-05-13 00:00:00-04:00,47.38999938964844,47.97999954223633,46.45000076293945,46.779998779296875,41.018802642822266,16830900,0.0,0.0
2015-05-14 00:00:00-04:00,47.34000015258789,47.779998779296875,46.869998931884766,47.400001525878906,41.56246566772461,8820200,0.0,0.0
2015-05-15 00:00:00-04:00,47.83000183105469,47.939998626708984,46.970001220703125,47.0,41.21171569824219,9614900,0.0,0.0
2015-05-18 00:00:00-04:00,46.9900016784668,47.59000015258789,46.869998931884766,47.369998931884766,41.536155700683594,7940000,0.0,0.0
2015-05-19 00:00:00-04:00,47.70000076293945,47.869998931884766,46.11000061035156,46.209999084472656,40.51901626586914,12749000,0.0,0.0
2015-05-20 00:00:00-04:00,45.86000061035156,45.93000030517578,43.15999984741211,43.619998931884766,38.24799346923828,37638100,0.0,0.0
2015-05-21 00:00:00-04:00,43.5,44.150001525878906,42.689998626708984,43.75,38.361968994140625,16267300,0.0,0.0
2015-05-22 00:00:00-04:00,43.97999954223633,44.0,43.130001068115234,43.18000030517578,37.86216735839844,10619900,0.0,0.0
2015-05-26 00:00:00-04:00,43.41999816894531,43.470001220703125,41.720001220703125,41.849998474121094,36.69596481323242,18594400,0.0,0.0
2015-05-27 00:00:00-04:00,42.029998779296875,43.119998931884766,42.029998779296875,42.529998779296875,37.292232513427734,12382900,0.0,0.0
2015-05-28 00:00:00-04:00,42.63999938964844,43.130001068115234,42.16999816894531,42.25,37.04669189453125,10886600,0.0,0.0
2015-05-29 00:00:00-04:00,42.189998626708984,43.189998626708984,41.88999938964844,42.91999816894531,37.634178161621094,12538000,0.0,0.0
2015-06-01 00:00:00-04:00,43.209999084472656,44.790000915527344,42.939998626708984,44.349998474121094,38.88808059692383,17682300,0.0,0.0
2015-06-02 00:00:00-04:00,42.9900016784668,43.619998931884766,42.869998931884766,43.209999084472656,37.88847351074219,18431500,0.0,0.0
2015-06-03 00:00:00-04:00,43.52000045776367,43.77000045776367,42.95000076293945,43.2400016784668,37.914794921875,9886600,0.0,0.0
2015-06-04 00:00:00-04:00,43.400001525878906,44.11000061035156,42.439998626708984,42.91999816894531,37.634178161621094,13390400,0.0,0.0
2015-06-05 00:00:00-04:00,42.83000183105469,43.150001525878906,42.279998779296875,42.900001525878906,37.61664962768555,9897200,0.0,0.0
2015-06-08 00:00:00-04:00,42.369998931884766,42.619998931884766,40.650001525878906,40.75,35.73143005371094,18359700,0.0,0.0
2015-06-09 00:00:00-04:00,40.099998474121094,41.150001525878906,38.970001220703125,40.720001220703125,35.70512390136719,29310500,0.0,0.0
2015-06-10 00:00:00-04:00,40.619998931884766,41.560001373291016,40.34000015258789,41.060001373291016,36.003257751464844,11590200,0.0,0.0
2015-06-11 00:00:00-04:00,41.33000183105469,41.790000915527344,40.7400016784668,40.79999923706055,35.77527618408203,9259100,0.0,0.0
2015-06-12 00:00:00-04:00,40.7400016784668,41.560001373291016,40.58000183105469,41.13999938964844,36.07341003417969,7838300,0.0,0.0
2015-06-15 00:00:00-04:00,40.91999816894531,41.20000076293945,40.529998779296875,40.70000076293945,35.68760299682617,9649400,0.0,0.0
2015-06-16 00:00:00-04:00,40.650001525878906,41.0099983215332,40.040000915527344,40.56999969482422,35.5736083984375,8314900,0.0,0.0
2015-06-17 00:00:00-04:00,40.41999816894531,41.08000183105469,40.22999954223633,40.79999923706055,35.77527618408203,7057900,0.0,0.0
2015-06-18 00:00:00-04:00,40.66999816894531,41.43000030517578,40.459999084472656,41.349998474121094,36.25753402709961,7198400,0.0,0.0
2015-06-19 00:00:00-04:00,41.9900016784668,42.810001373291016,41.83000183105469,41.9900016784668,36.818721771240234,11189300,0.0,0.0
2015-06-22 00:00:00-04:00,42.720001220703125,43.08000183105469,42.36000061035156,42.93000030517578,37.6429557800293,10407000,0.0,0.0
2015-06-23 00:00:00-04:00,43.380001068115234,43.709999084472656,43.0,43.099998474121094,37.792030334472656,7789400,0.0,0.0
2015-06-24 00:00:00-04:00,42.970001220703125,43.130001068115234,42.5,42.65999984741211,37.40621566772461,7413400,0.0,0.0
2015-06-25 00:00:00-04:00,42.97999954223633,43.380001068115234,42.56999969482422,42.599998474121094,37.35359191894531,6208700,0.0,0.0
2015-06-26 00:00:00-04:00,42.779998779296875,42.900001525878906,42.060001373291016,42.349998474121094,37.134395599365234,15144800,0.0,0.0
2015-06-29 00:00:00-04:00,41.77000045776367,42.45000076293945,41.08000183105469,41.119998931884766,36.055877685546875,7881500,0.0,0.0
2015-06-30 00:00:00-04:00,41.68000030517578,41.83000183105469,41.029998779296875,41.08000183105469,36.02080154418945,10416400,0.0,0.0
2015-07-01 00:00:00-04:00,41.75,41.810001373291016,38.810001373291016,40.27000045776367,35.310546875,30993500,0.0,0.0
2015-07-02 00:00:00-04:00,40.22999954223633,41.029998779296875,39.75,40.0,35.07380676269531,11310800,0.0,0.0
2015-07-06 00:00:00-04:00,39.880001068115234,40.790000915527344,39.880001068115234,40.47999954223633,35.49468994140625,9714600,0.0,0.0
2015-07-07 00:00:00-04:00,40.66999816894531,41.29999923706055,39.959999084472656,41.18000030517578,36.10849380493164,9136400,0.0,0.0
2015-07-08 00:00:00-04:00,40.459999084472656,40.880001068115234,40.0099983215332,40.16999816894531,35.222862243652344,8642700,0.0,0.0
2015-07-09 00:00:00-04:00,40.58000183105469,41.09000015258789,40.4900016784668,40.54999923706055,35.55607604980469,8541600,0.0,0.0
2015-07-10 00:00:00-04:00,41.45000076293945,42.720001220703125,41.310001373291016,42.459999084472656,37.23085021972656,13746100,0.0,0.0
2015-07-13 00:00:00-04:00,43.209999084472656,43.52000045776367,43.0,43.369998931884766,38.02876281738281,10131500,0.0,0.0
2015-07-14 00:00:00-04:00,42.95000076293945,43.959999084472656,42.61000061035156,43.65999984741211,38.28305435180664,13648600,0.0,0.0
2015-07-15 00:00:00-04:00,42.59000015258789,44.43000030517578,42.400001525878906,43.9900016784668,38.57241439819336,23558400,0.0,0.0
2015-07-16 00:00:00-04:00,44.5,44.869998931884766,44.189998626708984,44.470001220703125,38.99330520629883,12804800,0.0,0.0
2015-07-17 00:00:00-04:00,44.650001525878906,45.099998474121094,44.380001068115234,44.939998626708984,39.40542221069336,9625000,0.0,0.0
2015-07-20 00:00:00-04:00,45.099998474121094,45.099998474121094,43.959999084472656,44.09000015258789,38.66008758544922,7746100,0.0,0.0
2015-07-21 00:00:00-04:00,44.08000183105469,44.72999954223633,44.08000183105469,44.650001525878906,39.15114212036133,6166500,0.0,0.0
2015-07-22 00:00:00-04:00,44.5099983215332,45.41999816894531,44.459999084472656,45.220001220703125,39.650943756103516,8995500,0.0,0.0
2015-07-23 00:00:00-04:00,46.29999923706055,46.63999938964844,45.04999923706055,45.15999984741211,39.59831619262695,11449800,0.0,0.0
2015-07-24 00:00:00-04:00,45.61000061035156,45.63999938964844,43.7599983215332,44.099998474121094,38.66886901855469,8550100,0.0,0.0
2015-07-27 00:00:00-04:00,43.599998474121094,44.18000030517578,43.04999923706055,43.93000030517578,38.519805908203125,7301600,0.0,0.0
2015-07-28 00:00:00-04:00,43.93000030517578,44.95000076293945,43.900001525878906,44.90999984741211,39.379112243652344,7624700,0.0,0.0
2015-07-29 00:00:00-04:00,44.810001373291016,45.33000183105469,43.849998474121094,44.18000030517578,38.739017486572266,10355300,0.0,0.0
2015-07-30 00:00:00-04:00,44.15999984741211,44.369998931884766,43.63999938964844,44.029998779296875,38.60749053955078,5297100,0.0,0.0
2015-07-31 00:00:00-04:00,44.150001525878906,44.400001525878906,43.880001068115234,44.34000015258789,38.879310607910156,5973700,0.0,0.0
2015-08-03 00:00:00-04:00,44.68000030517578,45.849998474121094,44.56999969482422,45.72999954223633,40.09813690185547,12159300,0.0,0.0
2015-08-04 00:00:00-04:00,46.31999969482422,47.099998474121094,45.779998779296875,46.349998474121094,40.64177322387695,11268300,0.0,0.0
2015-08-05 00:00:00-04:00,46.36000061035156,46.529998779296875,46.130001068115234,46.29999923706055,40.71653366088867,5838700,0.135,0.0
2015-08-06 00:00:00-04:00,46.47999954223633,46.790000915527344,45.7599983215332,46.040000915527344,40.487884521484375,6525100,0.0,0.0
2015-08-07 00:00:00-04:00,45.84000015258789,46.47999954223633,45.7599983215332,46.349998474121094,40.76049041748047,6825100,0.0,0.0
2015-08-10 00:00:00-04:00,46.72999954223633,47.189998626708984,46.209999084472656,46.31999969482422,40.73411560058594,6325400,0.0,0.0
2015-08-11 00:00:00-04:00,46.290000915527344,47.47999954223633,46.130001068115234,47.099998474121094,41.4200439453125,9734300,0.0,0.0
2015-08-12 00:00:00-04:00,46.79999923706055,46.810001373291016,44.77000045776367,46.599998474121094,40.9803352355957,11334000,0.0,0.0
2015-08-13 00:00:00-04:00,46.88999938964844,47.869998931884766,46.470001220703125,47.45000076293945,41.72783660888672,9953500,0.0,0.0
2015-08-14 00:00:00-04:00,47.36000061035156,47.959999084472656,47.279998779296875,47.630001068115234,41.886131286621094,6117400,0.0,0.0
2015-08-17 00:00:00-04:00,47.77000045776367,48.25,47.31999969482422,47.9900016784668,42.20271682739258,8136600,0.0,0.0
2015-08-18 00:00:00-04:00,48.08000183105469,48.29999923706055,46.91999816894531,47.36000061035156,41.6486930847168,8076100,0.0,0.0
2015-08-19 00:00:00-04:00,47.36000061035156,47.59000015258789,46.61000061035156,47.08000183105469,41.402462005615234,9389300,0.0,0.0
2015-08-20 00:00:00-04:00,46.54999923706055,47.08000183105469,45.66999816894531,45.709999084472656,40.19767379760742,9484800,0.0,0.0
2015-08-21 00:00:00-04:00,45.5,45.58000183105469,43.59000015258789,43.599998474121094,38.34212112426758,14908800,0.0,0.0
2015-08-24 00:00:00-04:00,39.5,44.15999984741211,34.61000061035156,42.150001525878906,37.06698226928711,15222400,0.0,0.0
2015-08-25 00:00:00-04:00,43.84000015258789,43.84000015258789,41.369998931884766,41.369998931884766,36.381038665771484,10465900,0.0,0.0
2015-08-26 00:00:00-04:00,42.61000061035156,43.880001068115234,41.4900016784668,43.70000076293945,38.43008041381836,14221500,0.0,0.0
2015-08-27 00:00:00-04:00,44.189998626708984,44.349998474121094,42.77000045776367,43.86000061035156,38.57075881958008,12853000,0.0,0.0
2015-08-28 00:00:00-04:00,43.939998626708984,44.29999923706055,43.40999984741211,43.939998626708984,38.64111328125,9205800,0.0,0.0
2015-08-31 00:00:00-04:00,43.970001220703125,44.599998474121094,43.540000915527344,43.779998779296875,38.50041580200195,8387000,0.0,0.0
2015-09-01 00:00:00-04:00,43.95000076293945,44.459999084472656,43.29999923706055,43.77000045776367,38.49162292480469,11269300,0.0,0.0
2015-09-02 00:00:00-04:00,44.650001525878906,46.0,44.349998474121094,45.9900016784668,40.44390106201172,15227900,0.0,0.0
2015-09-03 00:00:00-04:00,46.060001373291016,46.54999923706055,44.90999984741211,45.060001373291016,39.62604904174805,10909000,0.0,0.0
2015-09-04 00:00:00-04:00,44.54999923706055,45.9900016784668,44.310001373291016,45.400001525878906,39.925045013427734,8955300,0.0,0.0
2015-09-08 00:00:00-04:00,46.220001220703125,46.650001525878906,45.959999084472656,46.59000015258789,40.9715461730957,8177800,0.0,0.0
2015-09-09 00:00:00-04:00,46.939998626708984,47.189998626708984,45.900001525878906,46.0099983215332,40.46149826049805,9614000,0.0,0.0
2015-09-10 00:00:00-04:00,46.290000915527344,47.0,46.119998931884766,46.4900016784668,40.88360595703125,8754700,0.0,0.0
2015-09-11 00:00:00-04:00,46.5,47.04999923706055,46.27000045776367,46.91999816894531,41.26174545288086,7030100,0.0,0.0
2015-09-14 00:00:00-04:00,46.970001220703125,47.290000915527344,46.599998474121094,46.88999938964844,41.23537063598633,5253000,0.0,0.0
2015-09-15 00:00:00-04:00,47.0,47.119998931884766,46.310001373291016,46.88999938964844,41.23537063598633,8804600,0.0,0.0
2015-09-16 00:00:00-04:00,46.83000183105469,47.40999984741211,46.529998779296875,47.09000015258789,41.411251068115234,7903500,0.0,0.0
2015-09-17 00:00:00-04:00,47.310001373291016,48.18000030517578,46.880001068115234,47.4900016784668,41.76300048828125,11128000,0.0,0.0
2015-09-18 00:00:00-04:00,47.08000183105469,47.189998626708984,46.54999923706055,46.66999816894531,41.04190444946289,11862900,0.0,0.0
2015-09-21 00:00:00-04:00,46.77000045776367,47.66999816894531,46.689998626708984,47.25,41.55195617675781,7670500,0.0,0.0
2015-09-22 00:00:00-04:00,46.900001525878906,47.16999816894531,45.959999084472656,46.459999084472656,40.85722732543945,8329500,0.0,0.0
2015-09-23 00:00:00-04:00,46.5,46.880001068115234,45.93000030517578,46.59000015258789,40.9715461730957,4872500,0.0,0.0
2015-09-24 00:00:00-04:00,46.33000183105469,46.380001068115234,45.060001373291016,45.90999984741211,40.37354278564453,8871600,0.0,0.0
2015-09-25 00:00:00-04:00,46.52000045776367,46.84000015258789,45.59000015258789,46.040000915527344,40.487884521484375,6882900,0.0,0.0
2015-09-28 00:00:00-04:00,45.869998931884766,45.939998626708984,44.36000061035156,44.65999984741211,39.27429962158203,7367300,0.0,0.0
2015-09-29 00:00:00-04:00,44.5099983215332,44.93000030517578,43.56999969482422,44.040000915527344,38.72906494140625,7508800,0.0,0.0
2015-09-30 00:00:00-04:00,44.720001220703125,45.040000915527344,43.86000061035156,44.869998931884766,39.458961486816406,9525700,0.0,0.0
2015-10-01 00:00:00-04:00,44.709999084472656,45.5,44.13999938964844,45.40999984741211,39.93384552001953,8096500,0.0,0.0
2015-10-02 00:00:00-04:00,44.939998626708984,44.939998626708984,43.349998474121094,44.869998931884766,39.458961486816406,10918900,0.0,0.0
2015-10-05 00:00:00-04:00,45.220001220703125,47.040000915527344,45.040000915527344,46.959999084472656,41.29692840576172,8629300,0.0,0.0
2015-10-06 00:00:00-04:00,46.72999954223633,47.2400016784668,45.0,45.09000015258789,39.652435302734375,9081000,0.0,0.0
2015-10-07 00:00:00-04:00,45.20000076293945,46.0,44.470001220703125,45.9900016784668,40.44390106201172,11737900,0.0,0.0
2015-10-08 00:00:00-04:00,45.79999923706055,46.06999969482422,45.16999816894531,45.959999084472656,40.41752624511719,8905400,0.0,0.0
2015-10-09 00:00:00-04:00,46.290000915527344,47.33000183105469,46.15999984741211,47.209999084472656,41.516780853271484,10715300,0.0,0.0
2015-10-12 00:00:00-04:00,47.52000045776367,48.5,47.52000045776367,48.5,42.651222229003906,10647300,0.0,0.0
2015-10-13 00:00:00-04:00,48.099998474121094,49.11000061035156,47.720001220703125,47.72999954223633,41.97407150268555,13839900,0.0,0.0
2015-10-14 00:00:00-04:00,48.58000183105469,49.47999954223633,47.93000030517578,48.59000015258789,42.730350494384766,15052900,0.0,0.0
2015-10-15 00:00:00-04:00,48.95000076293945,49.31999969482422,48.36000061035156,48.93000030517578,43.029361724853516,8423700,0.0,0.0
2015-10-16 00:00:00-04:00,48.7400016784668,49.130001068115234,48.08000183105469,49.119998931884766,43.19643783569336,14240400,0.0,0.0
2015-10-19 00:00:00-04:00,49.209999084472656,50.58000183105469,49.130001068115234,50.27000045776367,44.207767486572266,11037800,0.0,0.0
2015-10-20 00:00:00-04:00,50.31999969482422,50.77000045776367,49.79999923706055,50.150001525878906,44.10224533081055,8745500,0.0,0.0
2015-10-21 00:00:00-04:00,49.79999923706055,50.59000015258789,49.34000015258789,49.439998626708984,43.47785186767578,7607300,0.0,0.0
2015-10-22 00:00:00-04:00,50.13999938964844,50.939998626708984,49.349998474121094,50.810001373291016,44.68264389038086,9528500,0.0,0.0
2015-10-23 00:00:00-04:00,51.22999954223633,51.65999984741211,50.5,51.0,44.8497314453125,11458600,0.0,0.0
2015-10-26 00:00:00-04:00,50.88999938964844,51.470001220703125,50.31999969482422,51.31999969482422,45.13115310668945,5579300,0.0,0.0
2015-10-27 00:00:00-04:00,51.0,51.47999954223633,50.38999938964844,50.869998931884766,44.73541259765625,7910200,0.0,0.0
2015-10-28 00:00:00-04:00,51.130001068115234,51.130001068115234,49.540000915527344,50.13999938964844,44.09344482421875,7435100,0.0,0.0
2015-10-29 00:00:00-04:00,50.040000915527344,50.650001525878906,49.61000061035156,50.5,44.410011291503906,5632800,0.0,0.0
2015-10-30 00:00:00-04:00,50.5,51.45000076293945,50.290000915527344,50.84000015258789,44.70903015136719,7052500,0.0,0.0
2015-11-02 00:00:00-05:00,50.900001525878906,51.27000045776367,50.66999816894531,50.70000076293945,44.585899353027344,8548100,0.0,0.0
2015-11-03 00:00:00-05:00,51.650001525878906,52.0,50.849998474121094,51.0,44.8497314453125,10988100,0.0,0.0
2015-11-04 00:00:00-05:00,51.2599983215332,51.2599983215332,50.470001220703125,50.65999984741211,44.66896057128906,7353500,0.135,0.0
2015-11-05 00:00:00-05:00,50.83000183105469,51.150001525878906,50.31999969482422,50.540000915527344,44.563167572021484,5736700,0.0,0.0
2015-11-06 00:00:00-05:00,50.529998779296875,51.47999954223633,50.45000076293945,51.20000076293945,45.14511489868164,6376100,0.0,0.0
2015-11-09 00:00:00-05:00,50.93000030517578,50.95000076293945,50.22999954223633,50.630001068115234,44.642520904541016,5559100,0.0,0.0
2015-11-10 00:00:00-05:00,50.599998474121094,51.0,49.54999923706055,50.29999923706055,44.3515510559082,7348900,0.0,0.0
2015-11-11 00:00:00-05:00,50.4900016784668,50.72999954223633,49.959999084472656,49.97999954223633,44.06939697265625,6116400,0.0,0.0
2015-11-12 00:00:00-05:00,49.9900016784668,50.43000030517578,49.900001525878906,49.97999954223633,44.06939697265625,9350200,0.0,0.0
2015-11-13 00:00:00-05:00,49.81999969482422,50.08000183105469,48.75,48.9900016784668,43.19646072387695,9207300,0.0,0.0
2015-11-16 00:00:00-05:00,47.86000061035156,48.150001525878906,47.0099983215332,47.93000030517578,42.26181411743164,12339200,0.0,0.0
2015-11-17 00:00:00-05:00,48.060001373291016,49.060001373291016,47.720001220703125,47.77000045776367,42.12074279785156,10417300,0.0,0.0
2015-11-18 00:00:00-05:00,47.83000183105469,47.9900016784668,46.650001525878906,47.75,42.10310745239258,10952800,0.0,0.0
2015-11-19 00:00:00-05:00,48.20000076293945,48.7599983215332,48.02000045776367,48.5099983215332,42.77323532104492,7857100,0.0,0.0
2015-11-20 00:00:00-05:00,48.470001220703125,48.869998931884766,48.43000030517578,48.7599983215332,42.99367141723633,6878200,0.0,0.0
2015-11-23 00:00:00-05:00,49.0,49.189998626708984,48.400001525878906,48.7400016784668,42.97603988647461,6261100,0.0,0.0
2015-11-24 00:00:00-05:00,47.36000061035156,48.0,46.66999816894531,47.2400016784668,41.653411865234375,11111000,0.0,0.0
2015-11-25 00:00:00-05:00,47.45000076293945,47.619998931884766,46.369998931884766,46.869998931884766,41.327178955078125,7731700,0.0,0.0
2015-11-27 00:00:00-05:00,46.9900016784668,47.5,46.779998779296875,47.13999938964844,41.56525421142578,2597700,0.0,0.0
2015-11-30 00:00:00-05:00,47.209999084472656,47.439998626708984,46.439998626708984,46.459999084472656,40.965667724609375,8731300,0.0,0.0
2015-12-01 00:00:00-05:00,46.810001373291016,47.70000076293945,46.58000183105469,47.66999816894531,42.032569885253906,6335800,0.0,0.0
2015-12-02 00:00:00-05:00,49.16999816894531,49.33000183105469,48.18000030517578,48.33000183105469,42.61452102661133,12810600,0.0,0.0
2015-12-03 00:00:00-05:00,48.41999816894531,48.9900016784668,47.849998474121094,48.220001220703125,42.51752853393555,11634400,0.0,0.0
2015-12-04 00:00:00-05:00,49.0,49.79999923706055,48.66999816894531,49.779998779296875,43.893035888671875,12775600,0.0,0.0
2015-12-07 00:00:00-05:00,50.27000045776367,51.81999969482422,50.189998626708984,51.779998779296875,45.656517028808594,13829500,0.0,0.0
2015-12-08 00:00:00-05:00,51.33000183105469,51.81999969482422,49.88999938964844,50.27000045776367,44.325096130371094,13469200,0.0,0.0
2015-12-09 00:00:00-05:00,50.02000045776367,50.7400016784668,49.13999938964844,49.5099983215332,43.654972076416016,8144700,0.0,0.0
2015-12-10 00:00:00-05:00,49.709999084472656,51.91999816894531,49.540000915527344,51.279998779296875,45.21564865112305,10089600,0.0,0.0
2015-12-11 00:00:00-05:00,50.369998931884766,50.650001525878906,49.220001220703125,49.279998779296875,43.45216751098633,8651600,0.0,0.0
2015-12-14 00:00:00-05:00,49.52000045776367,50.40999984741211,48.7599983215332,50.18000030517578,44.24573516845703,10006400,0.0,0.0
2015-12-15 00:00:00-05:00,50.66999816894531,51.40999984741211,50.06999969482422,51.150001525878906,45.10102844238281,8084800,0.0,0.0
2015-12-16 00:00:00-05:00,51.400001525878906,52.290000915527344,50.849998474121094,52.119998931884766,45.956302642822266,9172900,0.0,0.0
2015-12-17 00:00:00-05:00,51.97999954223633,52.77000045776367,51.02000045776367,51.029998779296875,44.99522399902344,10024900,0.0,0.0
2015-12-18 00:00:00-05:00,51.040000915527344,51.95000076293945,49.959999084472656,49.959999084472656,44.0517578125,15753500,0.0,0.0
2015-12-21 00:00:00-05:00,50.459999084472656,51.5,50.41999816894531,51.459999084472656,45.374366760253906,8822100,0.0,0.0
2015-12-22 00:00:00-05:00,51.650001525878906,51.95000076293945,51.15999984741211,51.75,45.63006591796875,6745600,0.0,0.0
2015-12-23 00:00:00-05:00,51.7400016784668,51.869998931884766,50.90999984741211,51.7400016784668,45.62126159667969,5843600,0.0,0.0
2015-12-24 00:00:00-05:00,51.709999084472656,52.650001525878906,51.689998626708984,52.2599983215332,46.07976150512695,3834200,0.0,0.0
2015-12-28 00:00:00-05:00,52.40999984741211,52.720001220703125,51.31999969482422,51.95000076293945,45.806419372558594,5295300,0.0,0.0
2015-12-29 00:00:00-05:00,51.93000030517578,52.40999984741211,51.88999938964844,52.16999816894531,46.00040054321289,4300100,0.0,0.0
2015-12-30 00:00:00-05:00,52.22999954223633,52.29999923706055,51.06999969482422,51.16999816894531,45.11865234375,5060000,0.0,0.0
2015-12-31 00:00:00-05:00,51.0,51.08000183105469,50.349998474121094,50.689998626708984,44.6954231262207,5911400,0.0,0.0
2016-01-04 00:00:00-05:00,49.41999816894531,49.41999816894531,48.29999923706055,48.65999984741211,42.905487060546875,12323200,0.0,0.0
2016-01-05 00:00:00-05:00,49.310001373291016,49.75,47.040000915527344,48.56999969482422,42.826133728027344,14557200,0.0,0.0
2016-01-06 00:00:00-05:00,47.790000915527344,49.29999923706055,47.630001068115234,48.93000030517578,43.1435661315918,10375900,0.0,0.0
2016-01-07 00:00:00-05:00,48.38999938964844,48.68000030517578,46.7400016784668,47.0,41.441802978515625,11301100,0.0,0.0
2016-01-08 00:00:00-05:00,47.47999954223633,48.95000076293945,46.4900016784668,46.61000061035156,41.097923278808594,10850300,0.0,0.0
2016-01-11 00:00:00-05:00,46.9900016784668,47.290000915527344,45.56999969482422,46.7400016784668,41.212547302246094,12096400,0.0,0.0
2016-01-12 00:00:00-05:00,47.06999969482422,47.47999954223633,45.81999969482422,46.959999084472656,41.40653610229492,12163400,0.0,0.0
2016-01-13 00:00:00-05:00,47.5,47.5,44.540000915527344,44.939998626708984,39.625423431396484,10964500,0.0,0.0
2016-01-14 00:00:00-05:00,45.029998779296875,45.75,44.02000045776367,45.34000015258789,39.97810745239258,11555000,0.0,0.0
2016-01-15 00:00:00-05:00,43.880001068115234,45.36000061035156,43.45000076293945,44.5,39.23745346069336,16408600,0.0,0.0
2016-01-19 00:00:00-05:00,45.79999923706055,46.75,45.189998626708984,45.959999084472656,40.52479553222656,16014700,0.0,0.0
2016-01-20 00:00:00-05:00,46.09000015258789,46.7599983215332,42.540000915527344,45.689998626708984,40.28671646118164,21927500,0.0,0.0
2016-01-21 00:00:00-05:00,46.650001525878906,47.119998931884766,45.369998931884766,46.52000045776367,41.0185661315918,12817400,0.0,0.0
2016-01-22 00:00:00-05:00,47.09000015258789,47.4900016784668,46.529998779296875,46.7599983215332,41.230186462402344,9419500,0.0,0.0
2016-01-25 00:00:00-05:00,47.59000015258789,47.619998931884766,45.849998474121094,45.939998626708984,40.50716018676758,8602600,0.0,0.0
2016-01-26 00:00:00-05:00,46.4900016784668,46.900001525878906,45.630001068115234,46.11000061035156,40.657047271728516,8685100,0.0,0.0
2016-01-27 00:00:00-05:00,46.36000061035156,47.0,44.619998931884766,44.720001220703125,39.43143844604492,10669700,0.0,0.0
2016-01-28 00:00:00-05:00,44.84000015258789,45.0,42.52000045776367,43.20000076293945,38.0911979675293,13996900,0.0,0.0
2016-01-29 00:00:00-05:00,43.13999938964844,44.34000015258789,42.41999816894531,44.290000915527344,39.052276611328125,12820100,0.0,0.0
2016-02-01 00:00:00-05:00,44.72999954223633,45.58000183105469,44.0099983215332,45.209999084472656,39.863487243652344,8618200,0.0,0.0
2016-02-02 00:00:00-05:00,45.189998626708984,45.52000045776367,43.31999969482422,43.61000061035156,38.452701568603516,8994000,0.0,0.0
2016-02-03 00:00:00-05:00,43.970001220703125,44.150001525878906,42.11000061035156,43.79999923706055,38.62022399902344,10049100,0.0,0.0
2016-02-04 00:00:00-05:00,43.779998779296875,44.369998931884766,43.36000061035156,44.040000915527344,38.83185577392578,9444000,0.0,0.0
2016-02-05 00:00:00-05:00,44.13999938964844,44.54999923706055,41.66999816894531,42.0099983215332,37.041908264160156,14206000,0.0,0.0
2016-02-08 00:00:00-05:00,41.310001373291016,41.599998474121094,40.04999923706055,40.77000045776367,35.94855880737305,15450900,0.0,0.0
2016-02-09 00:00:00-05:00,40.349998474121094,42.4900016784668,40.029998779296875,41.97999954223633,37.015464782714844,12082600,0.0,0.0
2016-02-10 00:00:00-05:00,42.630001068115234,43.779998779296875,42.470001220703125,43.27000045776367,38.15291213989258,11356200,0.0,0.0
2016-02-11 00:00:00-05:00,42.619998931884766,43.52000045776367,42.13999938964844,42.70000076293945,37.65031433105469,10019500,0.0,0.0
2016-02-12 00:00:00-05:00,43.0,43.13999938964844,42.13999938964844,42.9900016784668,38.0262451171875,7552700,0.135,0.0
2016-02-16 00:00:00-05:00,43.4900016784668,44.66999816894531,43.09000015258789,44.58000183105469,39.43265914916992,8128800,0.0,0.0
2016-02-17 00:00:00-05:00,44.97999954223633,46.27000045776367,44.95000076293945,46.099998474121094,40.77715301513672,10338400,0.0,0.0
2016-02-18 00:00:00-05:00,46.400001525878906,46.68000030517578,45.97999954223633,46.459999084472656,41.095584869384766,10946800,0.0,0.0
2016-02-19 00:00:00-05:00,46.459999084472656,47.150001525878906,46.2400016784668,46.720001220703125,41.3255729675293,10578700,0.0,0.0
2016-02-22 00:00:00-05:00,46.720001220703125,48.90999984741211,46.720001220703125,48.81999969482422,43.18309020996094,12748800,0.0,0.0
2016-02-23 00:00:00-05:00,48.470001220703125,49.45000076293945,48.45000076293945,48.95000076293945,43.298091888427734,9411500,0.0,0.0
2016-02-24 00:00:00-05:00,48.45000076293945,49.04999923706055,47.790000915527344,48.939998626708984,43.28923797607422,9236800,0.0,0.0
2016-02-25 00:00:00-05:00,49.08000183105469,49.45000076293945,48.66999816894531,49.20000076293945,43.51921844482422,7524800,0.0,0.0
2016-02-26 00:00:00-05:00,49.349998474121094,49.45000076293945,47.70000076293945,47.86000061035156,42.33394241333008,12282800,0.0,0.0
2016-02-29 00:00:00-05:00,47.75,48.79999923706055,47.400001525878906,48.2400016784668,42.670074462890625,8030000,0.0,0.0
2016-03-01 00:00:00-05:00,48.72999954223633,49.25,48.41999816894531,48.900001525878906,43.25386428833008,8000600,0.0,0.0
2016-03-02 00:00:00-05:00,48.099998474121094,48.58000183105469,47.61000061035156,48.54999923706055,42.944278717041016,8938300,0.0,0.0
2016-03-03 00:00:00-05:00,48.59000015258789,49.0099983215332,48.349998474121094,48.790000915527344,43.15655517578125,8853700,0.0,0.0
2016-03-04 00:00:00-05:00,49.060001373291016,49.099998474121094,48.470001220703125,48.66999816894531,43.050418853759766,8516400,0.0,0.0
2016-03-07 00:00:00-05:00,48.2400016784668,48.47999954223633,47.849998474121094,48.38999938964844,42.80274963378906,8291900,0.0,0.0
2016-03-08 00:00:00-05:00,46.709999084472656,47.099998474121094,46.0099983215332,46.220001220703125,40.883304595947266,13690500,0.0,0.0
2016-03-09 00:00:00-05:00,46.310001373291016,46.939998626708984,46.220001220703125,46.7400016784668,41.34326171875,8448900,0.0,0.0
2016-03-10 00:00:00-05:00,47.0,47.4900016784668,46.279998779296875,47.0,41.5732421875,8293400,0.0,0.0
2016-03-11 00:00:00-05:00,47.470001220703125,48.06999969482422,47.279998779296875,47.689998626708984,42.183570861816406,6661600,0.0,0.0
2016-03-14 00:00:00-04:00,47.5,48.2400016784668,47.31999969482422,47.88999938964844,42.360477447509766,5798900,0.0,0.0
2016-03-15 00:00:00-04:00,47.81999969482422,47.939998626708984,47.43000030517578,47.7599983215332,42.245479583740234,4751900,0.0,0.0
2016-03-16 00:00:00-04:00,47.470001220703125,48.79999923706055,47.369998931884766,48.77000045776367,43.138877868652344,6376600,0.0,0.0
2016-03-17 00:00:00-04:00,48.58000183105469,48.779998779296875,48.060001373291016,48.619998931884766,43.006195068359375,6578000,0.0,0.0
2016-03-18 00:00:00-04:00,48.66999816894531,50.29999923706055,48.58000183105469,50.04999923706055,44.27108383178711,12485200,0.0,0.0
2016-03-21 00:00:00-04:00,50.040000915527344,50.5,49.939998626708984,50.119998931884766,44.33299255371094,7284700,0.0,0.0
2016-03-22 00:00:00-04:00,48.709999084472656,49.7400016784668,48.20000076293945,49.38999938964844,43.68729019165039,13352500,0.0,0.0
2016-03-23 00:00:00-04:00,49.59000015258789,49.72999954223633,48.599998474121094,48.90999984741211,43.26270294189453,8783100,0.0,0.0
2016-03-24 00:00:00-04:00,48.47999954223633,48.560001373291016,47.36000061035156,47.84000015258789,42.31625747680664,9139000,0.0,0.0
2016-03-28 00:00:00-04:00,47.900001525878906,48.5099983215332,47.77000045776367,48.20000076293945,42.634681701660156,5887600,0.0,0.0
2016-03-29 00:00:00-04:00,48.099998474121094,49.18000030517578,48.029998779296875,49.130001068115234,43.45730209350586,7302100,0.0,0.0
2016-03-30 00:00:00-04:00,49.540000915527344,50.08000183105469,49.290000915527344,49.33000183105469,43.63422393798828,5779300,0.0,0.0
2016-03-31 00:00:00-04:00,49.369998931884766,49.7400016784668,48.65999984741211,48.68000030517578,43.059261322021484,6550500,0.0,0.0
2016-04-01 00:00:00-04:00,47.5,47.56999969482422,46.7400016784668,47.0099983215332,41.58207702636719,13932200,0.0,0.0
2016-04-04 00:00:00-04:00,47.11000061035156,48.31999969482422,46.7599983215332,47.150001525878906,41.705936431884766,7863200,0.0,0.0
2016-04-05 00:00:00-04:00,46.970001220703125,47.810001373291016,46.720001220703125,47.15999984741211,41.71476745605469,6506900,0.0,0.0
2016-04-06 00:00:00-04:00,47.220001220703125,47.31999969482422,46.849998474121094,47.20000076293945,41.75015640258789,5542600,0.0,0.0
2016-04-07 00:00:00-04:00,47.0,47.189998626708984,45.40999984741211,45.79999923706055,40.51179122924805,10434300,0.0,0.0
2016-04-08 00:00:00-04:00,46.099998474121094,46.619998931884766,45.65999984741211,46.290000915527344,40.94522476196289,5845000,0.0,0.0
2016-04-11 00:00:00-04:00,46.869998931884766,47.79999923706055,46.5,46.54999923706055,41.17519760131836,8880400,0.0,0.0
2016-04-12 00:00:00-04:00,46.83000183105469,47.2599983215332,46.52000045776367,46.630001068115234,41.2459716796875,8254600,0.0,0.0
2016-04-13 00:00:00-04:00,47.150001525878906,48.130001068115234,46.86000061035156,48.040000915527344,42.493160247802734,10882500,0.0,0.0
2016-04-14 00:00:00-04:00,48.95000076293945,49.79999923706055,48.27000045776367,48.4900016784668,42.89120101928711,15906500,0.0,0.0
2016-04-15 00:00:00-04:00,48.7400016784668,48.810001373291016,47.150001525878906,47.5,42.01552200317383,11822200,0.0,0.0
2016-04-18 00:00:00-04:00,47.650001525878906,47.650001525878906,46.209999084472656,46.54999923706055,41.17519760131836,11664700,0.0,0.0
2016-04-19 00:00:00-04:00,46.689998626708984,47.41999816894531,46.599998474121094,46.869998931884766,41.458251953125,8759000,0.0,0.0
2016-04-20 00:00:00-04:00,46.900001525878906,47.529998779296875,46.58000183105469,46.599998474121094,41.219425201416016,8397200,0.0,0.0
2016-04-21 00:00:00-04:00,46.279998779296875,46.310001373291016,44.7400016784668,44.970001220703125,39.77763366699219,15330300,0.0,0.0
2016-04-22 00:00:00-04:00,43.43000030517578,44.66999816894531,43.15999984741211,44.619998931884766,39.46804428100586,14258600,0.0,0.0
2016-04-25 00:00:00-04:00,44.52000045776367,44.880001068115234,43.790000915527344,43.93000030517578,38.85771179199219,8774300,0.0,0.0
2016-04-26 00:00:00-04:00,44.150001525878906,44.52000045776367,43.060001373291016,43.59000015258789,38.55697250366211,11545700,0.0,0.0
2016-04-27 00:00:00-04:00,43.75,44.2400016784668,43.279998779296875,43.689998626708984,38.64542770385742,9097500,0.0,0.0
2016-04-28 00:00:00-04:00,43.439998626708984,43.79999923706055,42.7599983215332,42.86000061035156,37.91126251220703,10229800,0.0,0.0
2016-04-29 00:00:00-04:00,42.54999923706055,42.709999084472656,41.220001220703125,41.66999816894531,36.8586540222168,16658500,0.0,0.0
2016-05-02 00:00:00-04:00,42.11000061035156,42.4900016784668,41.79999923706055,42.16999816894531,37.30091857910156,10701800,0.0,0.0
2016-05-03 00:00:00-04:00,42.91999816894531,43.20000076293945,41.83000183105469,42.91999816894531,37.96433639526367,14319500,0.0,0.0
2016-05-04 00:00:00-04:00,42.369998931884766,42.560001373291016,41.16999816894531,41.43000030517578,36.64636993408203,14925300,0.0,0.0
2016-05-05 00:00:00-04:00,41.59000015258789,42.27000045776367,41.45000076293945,41.75,36.929420471191406,10271100,0.0,0.0
2016-05-06 00:00:00-04:00,41.61000061035156,42.2599983215332,40.95000076293945,42.040000915527344,37.18594741821289,10777200,0.0,0.0
2016-05-09 00:00:00-04:00,42.11000061035156,42.84000015258789,41.9900016784668,42.400001525878906,37.62519454956055,10512100,0.135,0.0
2016-05-10 00:00:00-04:00,42.4900016784668,43.040000915527344,42.40999984741211,42.95000076293945,38.11325454711914,9299300,0.0,0.0
2016-05-11 00:00:00-04:00,42.689998626708984,43.310001373291016,42.290000915527344,42.29999923706055,37.536460876464844,9037700,0.0,0.0
2016-05-12 00:00:00-04:00,42.439998626708984,42.470001220703125,40.63999938964844,41.06999969482422,36.44496154785156,13454000,0.0,0.0
2016-05-13 00:00:00-04:00,40.75,42.18000030517578,40.75,41.599998474121094,36.915279388427734,10758600,0.0,0.0
2016-05-16 00:00:00-04:00,42.54999923706055,43.15999984741211,42.04999923706055,43.0,38.157630920410156,12303100,0.0,0.0
2016-05-17 00:00:00-04:00,42.790000915527344,44.400001525878906,42.75,43.66999816894531,38.75217056274414,16203000,0.0,0.0
2016-05-18 00:00:00-04:00,43.45000076293945,44.65999984741211,43.45000076293945,43.86000061035156,38.9207763671875,10382900,0.0,0.0
2016-05-19 00:00:00-04:00,43.27000045776367,43.880001068115234,42.54999923706055,43.099998474121094,38.2463493347168,8860800,0.0,0.0
2016-05-20 00:00:00-04:00,43.41999816894531,43.81999969482422,42.970001220703125,43.099998474121094,38.2463493347168,5964600,0.0,0.0
2016-05-23 00:00:00-04:00,43.0,43.599998474121094,42.90999984741211,42.95000076293945,38.11325454711914,5227000,0.0,0.0
2016-05-24 00:00:00-04:00,43.099998474121094,43.77000045776367,43.04999923706055,43.630001068115234,38.71668243408203,9359900,0.0,0.0
2016-05-25 00:00:00-04:00,43.68000030517578,44.11000061035156,43.380001068115234,43.5,38.601314544677734,7600800,0.0,0.0
2016-05-26 00:00:00-04:00,43.470001220703125,43.599998474121094,42.400001525878906,42.7599983215332,37.94464874267578,8512400,0.0,0.0
2016-05-27 00:00:00-04:00,42.83000183105469,43.439998626708984,42.810001373291016,43.119998931884766,38.26411819458008,5509400,0.0,0.0
2016-05-31 00:00:00-04:00,43.25,43.5099983215332,42.650001525878906,43.459999084472656,38.565826416015625,9315100,0.0,0.0
2016-06-01 00:00:00-04:00,43.459999084472656,43.709999084472656,43.06999969482422,43.5099983215332,38.61019515991211,7047600,0.0,0.0
2016-06-02 00:00:00-04:00,42.77000045776367,43.459999084472656,42.400001525878906,42.45000076293945,37.6695556640625,10103500,0.0,0.0
2016-06-03 00:00:00-04:00,42.220001220703125,42.400001525878906,41.25,41.56999969482422,36.88865661621094,15958000,0.0,0.0
2016-06-06 00:00:00-04:00,41.540000915527344,41.599998474121094,41.0,41.279998779296875,36.63132095336914,11538400,0.0,0.0
2016-06-07 00:00:00-04:00,41.349998474121094,42.810001373291016,41.0,42.099998474121094,37.358978271484375,11445900,0.0,0.0
2016-06-08 00:00:00-04:00,42.20000076293945,42.45000076293945,41.099998474121094,41.849998474121094,37.137123107910156,13861700,0.0,0.0
2016-06-09 00:00:00-04:00,41.75,42.58000183105469,41.52000045776367,42.400001525878906,37.62519454956055,7618100,0.0,0.0
2016-06-10 00:00:00-04:00,42.060001373291016,42.290000915527344,41.40999984741211,42.040000915527344,37.30573272705078,6787900,0.0,0.0
2016-06-13 00:00:00-04:00,41.59000015258789,41.70000076293945,40.529998779296875,40.56999969482422,36.00127410888672,9946500,0.0,0.0
2016-06-14 00:00:00-04:00,40.40999984741211,40.560001373291016,38.63999938964844,39.11000061035156,34.7056884765625,15065800,0.0,0.0
2016-06-15 00:00:00-04:00,39.369998931884766,39.779998779296875,38.83000183105469,38.88999938964844,34.51047134399414,11044000,0.0,0.0
2016-06-16 00:00:00-04:00,38.369998931884766,38.56999969482422,37.84000015258789,38.02000045776367,33.73843765258789,13086600,0.0,0.0
2016-06-17 00:00:00-04:00,37.939998626708984,38.2400016784668,37.68000030517578,38.0099983215332,33.72956466674805,11157800,0.0,0.0
2016-06-20 00:00:00-04:00,38.43000030517578,38.72999954223633,38.0,38.09000015258789,33.80055236816406,9921200,0.0,0.0
2016-06-21 00:00:00-04:00,38.66999816894531,39.0,38.04999923706055,38.66999816894531,34.31524658203125,11997900,0.0,0.0
2016-06-22 00:00:00-04:00,38.56999969482422,39.15999984741211,38.5,38.54999923706055,34.20876693725586,7029400,0.0,0.0
2016-06-23 00:00:00-04:00,39.0,39.06999969482422,37.72999954223633,38.310001373291016,33.995784759521484,10956200,0.0,0.0
2016-06-24 00:00:00-04:00,36.09000015258789,37.08000183105469,35.16999816894531,35.18000030517578,31.218263626098633,26090700,0.0,0.0
2016-06-27 00:00:00-04:00,34.84000015258789,34.939998626708984,32.599998474121094,33.36000061035156,29.603219985961914,28380600,0.0,0.0
2016-06-28 00:00:00-04:00,34.27000045776367,34.66999816894531,33.599998474121094,34.66999816894531,30.765695571899414,19678200,0.0,0.0
2016-06-29 00:00:00-04:00,35.400001525878906,36.380001068115234,34.90999984741211,36.2400016784668,32.15890121459961,15059700,0.0,0.0
2016-06-30 00:00:00-04:00,36.2599983215332,36.43000030517578,35.72999954223633,36.43000030517578,32.32749557495117,12413700,0.0,0.0
2016-07-01 00:00:00-04:00,36.40999984741211,37.0,36.310001373291016,36.77000045776367,32.629207611083984,9408400,0.0,0.0
2016-07-05 00:00:00-04:00,36.0,36.2400016784668,34.779998779296875,35.619998931884766,31.60870933532715,14239500,0.0,0.0
2016-07-06 00:00:00-04:00,34.959999084472656,35.61000061035156,34.08000183105469,35.58000183105469,31.57321548461914,14540000,0.0,0.0
2016-07-07 00:00:00-04:00,35.540000915527344,36.47999954223633,35.5,36.369998931884766,32.27424240112305,8775800,0.0,0.0
2016-07-08 00:00:00-04:00,36.900001525878906,37.75,36.86000061035156,37.369998931884766,33.16164016723633,12621000,0.0,0.0
2016-07-11 00:00:00-04:00,37.66999816894531,38.45000076293945,37.599998474121094,38.119998931884766,33.827171325683594,11994100,0.0,0.0
2016-07-12 00:00:00-04:00,39.20000076293945,40.40999984741211,39.130001068115234,40.209999084472656,35.68181228637695,19533000,0.0,0.0
2016-07-13 00:00:00-04:00,40.5,40.599998474121094,39.41999816894531,39.560001373291016,35.105010986328125,13885600,0.0,0.0
2016-07-14 00:00:00-04:00,40.33000183105469,41.349998474121094,40.15999984741211,40.97999954223633,36.365108489990234,18543000,0.0,0.0
2016-07-15 00:00:00-04:00,40.459999084472656,40.540000915527344,39.709999084472656,39.97999954223633,35.47771072387695,15192400,0.0,0.0
2016-07-18 00:00:00-04:00,40.16999816894531,40.52000045776367,40.060001373291016,40.099998474121094,35.584205627441406,8285500,0.0,0.0
2016-07-19 00:00:00-04:00,39.880001068115234,40.58000183105469,39.5,40.529998779296875,35.96577835083008,9297000,0.0,0.0
2016-07-20 00:00:00-04:00,40.689998626708984,41.220001220703125,39.939998626708984,40.209999084472656,35.68181228637695,9541900,0.0,0.0
2016-07-21 00:00:00-04:00,39.11000061035156,39.2599983215332,38.27000045776367,38.52000045776367,34.18213653564453,17399700,0.0,0.0
2016-07-22 00:00:00-04:00,39.06999969482422,39.189998626708984,38.43000030517578,38.959999084472656,34.57257843017578,9579300,0.0,0.0
2016-07-25 00:00:00-04:00,39.16999816894531,39.2599983215332,38.54999923706055,38.959999084472656,34.57257843017578,7160500,0.0,0.0
2016-07-26 00:00:00-04:00,38.970001220703125,39.33000183105469,38.61000061035156,39.029998779296875,34.634700775146484,9038700,0.0,0.0
2016-07-27 00:00:00-04:00,38.880001068115234,38.91999816894531,38.5,38.540000915527344,34.199886322021484,8671900,0.0,0.0
2016-07-28 00:00:00-04:00,38.5,39.540000915527344,38.25,39.36000061035156,34.92753982543945,7354100,0.0,0.0
2016-07-29 00:00:00-04:00,39.369998931884766,39.900001525878906,38.7400016784668,38.75,34.38623046875,10468200,0.0,0.0
2016-08-01 00:00:00-04:00,38.91999816894531,39.5099983215332,38.779998779296875,39.47999954223633,35.03403091430664,8965300,0.0,0.0
2016-08-02 00:00:00-04:00,38.81999969482422,38.849998474121094,36.290000915527344,36.38999938964844,32.29199981689453,19993500,0.0,0.0
2016-08-03 00:00:00-04:00,36.380001068115234,36.869998931884766,36.16999816894531,36.47999954223633,32.37186050415039,10994100,0.0,0.0
2016-08-04 00:00:00-04:00,36.52000045776367,36.68000030517578,36.02000045776367,36.540000915527344,32.425106048583984,8825300,0.0,0.0
2016-08-05 00:00:00-04:00,36.97999954223633,37.72999954223633,36.86000061035156,37.66999816894531,33.427860260009766,8097500,0.0,0.0
2016-08-08 00:00:00-04:00,37.459999084472656,38.2400016784668,37.36000061035156,37.439998626708984,33.2237548828125,10029100,0.0,0.0
2016-08-09 00:00:00-04:00,37.75,38.060001373291016,37.13999938964844,37.150001525878906,32.966407775878906,8392000,0.0,0.0
2016-08-10 00:00:00-04:00,37.0,37.119998931884766,36.2400016784668,36.47999954223633,32.54973220825195,9604700,0.203,0.0
2016-08-11 00:00:00-04:00,36.58000183105469,37.04999923706055,36.279998779296875,36.70000076293945,32.74602127075195,7537900,0.0,0.0
2016-08-12 00:00:00-04:00,36.68000030517578,36.7400016784668,36.2599983215332,36.349998474121094,32.43373489379883,7700600,0.0,0.0
2016-08-15 00:00:00-04:00,36.349998474121094,37.04999923706055,35.84000015258789,36.91999816894531,32.94231414794922,10784600,0.0,0.0
2016-08-16 00:00:00-04:00,36.810001373291016,37.310001373291016,36.790000915527344,36.939998626708984,32.960166931152344,9253500,0.0,0.0
2016-08-17 00:00:00-04:00,37.029998779296875,37.529998779296875,36.709999084472656,37.5099983215332,33.46875,10427900,0.0,0.0
2016-08-18 00:00:00-04:00,37.369998931884766,37.43000030517578,36.849998474121094,37.06999969482422,33.07616424560547,12103300,0.0,0.0
2016-08-19 00:00:00-04:00,36.810001373291016,36.97999954223633,36.369998931884766,36.77000045776367,32.80847930908203,7579600,0.0,0.0
2016-08-22 00:00:00-04:00,36.529998779296875,36.7400016784668,36.06999969482422,36.61000061035156,32.66571807861328,11186100,0.0,0.0
2016-08-23 00:00:00-04:00,36.779998779296875,37.130001068115234,36.619998931884766,36.689998626708984,32.73710250854492,7588400,0.0,0.0
2016-08-24 00:00:00-04:00,36.630001068115234,37.04999923706055,36.470001220703125,36.77000045776367,32.80847930908203,7548000,0.0,0.0
2016-08-25 00:00:00-04:00,36.63999938964844,36.810001373291016,36.439998626708984,36.470001220703125,32.540809631347656,6540000,0.0,0.0
2016-08-26 00:00:00-04:00,36.5099983215332,36.63999938964844,35.900001525878906,36.09000015258789,32.20174026489258,7882000,0.0,0.0
2016-08-29 00:00:00-04:00,36.27000045776367,36.599998474121094,36.2599983215332,36.54999923706055,32.612186431884766,5674600,0.0,0.0
2016-08-30 00:00:00-04:00,36.54999923706055,37.599998474121094,36.380001068115234,37.15999984741211,33.15645980834961,9950600,0.0,0.0
2016-08-31 00:00:00-04:00,37.31999969482422,37.31999969482422,36.02000045776367,36.75,32.79063415527344,13838000,0.0,0.0
2016-09-01 00:00:00-04:00,37.0,37.150001525878906,36.31999969482422,36.81999969482422,32.85308837890625,7127400,0.0,0.0
2016-09-02 00:00:00-04:00,36.66999816894531,37.4900016784668,36.66999816894531,37.16999816894531,33.1653938293457,10201900,0.0,0.0
2016-09-06 00:00:00-04:00,37.22999954223633,37.290000915527344,36.650001525878906,36.81999969482422,32.85308837890625,8041600,0.0,0.0
2016-09-07 00:00:00-04:00,37.45000076293945,39.18000030517578,37.40999984741211,38.900001525878906,34.70900344848633,16662100,0.0,0.0
2016-09-08 00:00:00-04:00,38.86000061035156,39.29999923706055,38.599998474121094,39.290000915527344,35.056983947753906,10542100,0.0,0.0
2016-09-09 00:00:00-04:00,39.09000015258789,39.38999938964844,37.75,37.75,33.68289566040039,11696700,0.0,0.0
2016-09-12 00:00:00-04:00,37.2400016784668,38.59000015258789,36.880001068115234,38.439998626708984,34.29854965209961,8572700,0.0,0.0
2016-09-13 00:00:00-04:00,38.20000076293945,38.5099983215332,37.38999938964844,37.529998779296875,33.486595153808594,10203900,0.0,0.0
2016-09-14 00:00:00-04:00,37.43000030517578,37.88999938964844,36.93000030517578,37.119998931884766,33.12077713012695,9468400,0.0,0.0
2016-09-15 00:00:00-04:00,37.09000015258789,37.619998931884766,36.81999969482422,37.290000915527344,33.2724494934082,9159400,0.0,0.0
2016-09-16 00:00:00-04:00,37.02000045776367,37.15999984741211,36.59000015258789,36.77000045776367,32.80847930908203,11257500,0.0,0.0
2016-09-19 00:00:00-04:00,36.90999984741211,37.7400016784668,36.849998474121094,37.56999969482422,33.52228546142578,8768200,0.0,0.0
2016-09-20 00:00:00-04:00,37.599998474121094,38.11000061035156,37.40999984741211,37.630001068115234,33.575828552246094,7551400,0.0,0.0
2016-09-21 00:00:00-04:00,37.790000915527344,38.29999923706055,37.47999954223633,38.04999923706055,33.95057678222656,8529600,0.0,0.0
2016-09-22 00:00:00-04:00,38.15999984741211,38.959999084472656,38.150001525878906,38.5,34.35210418701172,10917000,0.0,0.0
2016-09-23 00:00:00-04:00,38.18000030517578,38.93000030517578,38.18000030517578,38.779998779296875,34.601932525634766,6841200,0.0,0.0
2016-09-26 00:00:00-04:00,38.52000045776367,38.75,37.90999984741211,38.040000915527344,33.941654205322266,7854400,0.0,0.0
2016-09-27 00:00:00-04:00,38.0,39.25,37.97999954223633,39.209999084472656,34.98561477661133,9596600,0.0,0.0
2016-09-28 00:00:00-04:00,39.29999923706055,40.22999954223633,39.11000061035156,39.22999954223633,35.00345230102539,10552400,0.0,0.0
2016-09-29 00:00:00-04:00,39.060001373291016,39.68000030517578,39.02000045776367,39.029998779296875,34.82499313354492,7181000,0.0,0.0
2016-09-30 00:00:00-04:00,39.150001525878906,39.599998474121094,38.93000030517578,39.36000061035156,35.119441986083984,8889300,0.0,0.0
2016-10-03 00:00:00-04:00,39.25,40.04999923706055,39.209999084472656,39.97999954223633,35.672645568847656,11629700,0.0,0.0
2016-10-04 00:00:00-04:00,41.25,41.380001068115234,40.099998474121094,40.150001525878906,35.82432556152344,12479200,0.0,0.0
2016-10-05 00:00:00-04:00,40.15999984741211,40.47999954223633,40.04999923706055,40.31999969482422,35.97602081298828,7408700,0.0,0.0
2016-10-06 00:00:00-04:00,40.2599983215332,40.380001068115234,39.75,39.939998626708984,35.6369514465332,9184300,0.0,0.0
2016-10-07 00:00:00-04:00,39.869998931884766,39.93000030517578,38.79999923706055,38.95000076293945,34.75361633300781,10707000,0.0,0.0
2016-10-10 00:00:00-04:00,39.209999084472656,39.95000076293945,39.189998626708984,39.77000045776367,35.48525619506836,7994100,0.0,0.0
2016-10-11 00:00:00-04:00,40.25,40.2599983215332,38.790000915527344,38.939998626708984,34.744693756103516,12166600,0.0,0.0
2016-10-12 00:00:00-04:00,39.0099983215332,39.5,38.560001373291016,39.27000045776367,35.03913116455078,11127500,0.0,0.0
2016-10-13 00:00:00-04:00,38.529998779296875,40.880001068115234,37.90999984741211,40.0099983215332,35.69941329956055,24274100,0.0,0.0
2016-10-14 00:00:00-04:00,40.45000076293945,40.75,39.81999969482422,40.040000915527344,35.7261848449707,12133300,0.0,0.0
2016-10-17 00:00:00-04:00,39.7400016784668,40.4900016784668,39.2599983215332,39.349998474121094,35.11051559448242,10535100,0.0,0.0
2016-10-18 00:00:00-04:00,39.38999938964844,40.27000045776367,39.04999923706055,39.459999084472656,35.20866775512695,13433800,0.0,0.0
2016-10-19 00:00:00-04:00,39.54999923706055,40.91999816894531,39.189998626708984,40.900001525878906,36.493534088134766,13814400,0.0,0.0
2016-10-20 00:00:00-04:00,40.81999969482422,41.540000915527344,40.72999954223633,41.459999084472656,36.99319076538086,14613500,0.0,0.0
2016-10-21 00:00:00-04:00,41.08000183105469,41.310001373291016,40.65999984741211,41.16999816894531,36.73443603515625,9050900,0.0,0.0
2016-10-24 00:00:00-04:00,41.38999938964844,41.75,41.150001525878906,41.369998931884766,36.912879943847656,8714100,0.0,0.0
2016-10-25 00:00:00-04:00,41.20000076293945,41.88999938964844,40.95000076293945,41.209999084472656,36.77012252807617,8696400,0.0,0.0
2016-10-26 00:00:00-04:00,40.150001525878906,42.40999984741211,40.04999923706055,41.400001525878906,36.93966293334961,14175900,0.0,0.0
2016-10-27 00:00:00-04:00,41.619998931884766,42.25,40.91999816894531,41.470001220703125,37.002113342285156,9546700,0.0,0.0
2016-10-28 00:00:00-04:00,41.38999938964844,41.880001068115234,41.0,41.34000015258789,36.886112213134766,8474700,0.0,0.0
2016-10-31 00:00:00-04:00,41.720001220703125,41.81999969482422,41.130001068115234,41.77000045776367,37.26979064941406,8697100,0.0,0.0
2016-11-01 00:00:00-04:00,41.84000015258789,42.47999954223633,41.54999923706055,41.880001068115234,37.36794662475586,10889300,0.0,0.0
2016-11-02 00:00:00-04:00,41.84000015258789,42.369998931884766,41.720001220703125,41.93000030517578,37.412559509277344,10361500,0.0,0.0
2016-11-03 00:00:00-04:00,42.060001373291016,42.56999969482422,41.77000045776367,41.91999816894531,37.40363693237305,8142800,0.0,0.0
2016-11-04 00:00:00-04:00,41.810001373291016,43.2400016784668,41.75,42.880001068115234,38.26020812988281,10813000,0.0,0.0
2016-11-07 00:00:00-05:00,43.400001525878906,44.61000061035156,43.029998779296875,44.209999084472656,39.44691848754883,11534700,0.0,0.0
2016-11-08 00:00:00-05:00,43.630001068115234,44.63999938964844,43.130001068115234,44.529998779296875,39.91571807861328,9732800,0.203,0.0
2016-11-09 00:00:00-05:00,43.70000076293945,45.4900016784668,43.56999969482422,45.25,40.56111145019531,13290300,0.0,0.0
2016-11-10 00:00:00-05:00,45.41999816894531,46.130001068115234,44.970001220703125,45.95000076293945,41.188568115234375,20759900,0.0,0.0
2016-11-11 00:00:00-05:00,45.75,46.95000076293945,45.27000045776367,46.380001068115234,41.57402420043945,10272900,0.0,0.0
2016-11-14 00:00:00-05:00,46.619998931884766,47.47999954223633,46.61000061035156,47.470001220703125,42.55107879638672,11932500,0.0,0.0
2016-11-15 00:00:00-05:00,49.02000045776367,49.2400016784668,47.0,47.650001525878906,42.712425231933594,14153200,0.0,0.0
2016-11-16 00:00:00-05:00,47.59000015258789,47.7400016784668,47.15999984741211,47.380001068115234,42.470394134521484,6886400,0.0,0.0
2016-11-17 00:00:00-05:00,47.40999984741211,48.529998779296875,47.209999084472656,48.5099983215332,43.48331069946289,8569700,0.0,0.0
2016-11-18 00:00:00-05:00,48.79999923706055,48.97999954223633,48.25,48.900001525878906,43.83289337158203,8250900,0.0,0.0
2016-11-21 00:00:00-05:00,48.97999954223633,49.16999816894531,48.5099983215332,48.61000061035156,43.57294464111328,8665000,0.0,0.0
2016-11-22 00:00:00-05:00,48.84000015258789,49.29999923706055,48.75,48.900001525878906,43.83289337158203,8941800,0.0,0.0
2016-11-23 00:00:00-05:00,48.790000915527344,49.290000915527344,48.630001068115234,49.209999084472656,44.11076736450195,4723700,0.0,0.0
2016-11-25 00:00:00-05:00,49.16999816894531,49.40999984741211,48.88999938964844,49.2400016784668,44.13766098022461,2241400,0.0,0.0
2016-11-28 00:00:00-05:00,49.08000183105469,49.349998474121094,48.47999954223633,48.4900016784668,43.465370178222656,9227900,0.0,0.0
2016-11-29 00:00:00-05:00,48.529998779296875,49.04999923706055,48.22999954223633,48.59000015258789,43.55500793457031,7057000,0.0,0.0
2016-11-30 00:00:00-05:00,47.54999923706055,48.75,46.849998474121094,48.18000030517578,43.187496185302734,9245300,0.0,0.0
2016-12-01 00:00:00-05:00,47.959999084472656,48.939998626708984,47.599998474121094,47.77000045776367,42.819976806640625,9802400,0.0,0.0
2016-12-02 00:00:00-05:00,48.31999969482422,48.939998626708984,47.88999938964844,48.310001373291016,43.30402755737305,8869900,0.0,0.0
2016-12-05 00:00:00-05:00,48.5099983215332,48.810001373291016,47.59000015258789,47.81999969482422,42.864803314208984,9240200,0.0,0.0
2016-12-06 00:00:00-05:00,48.209999084472656,49.4900016784668,48.11000061035156,49.43000030517578,44.30796432495117,9142600,0.0,0.0
2016-12-07 00:00:00-05:00,49.439998626708984,51.33000183105469,49.18000030517578,51.099998474121094,45.804927825927734,10667600,0.0,0.0
2016-12-08 00:00:00-05:00,51.099998474121094,51.91999816894531,50.540000915527344,51.349998474121094,46.029014587402344,9489100,0.0,0.0
2016-12-09 00:00:00-05:00,52.0,52.7599983215332,51.2599983215332,51.779998779296875,46.41445541381836,8526700,0.0,0.0
2016-12-12 00:00:00-05:00,51.029998779296875,51.34000015258789,49.93000030517578,49.970001220703125,44.79200744628906,8648700,0.0,0.0
2016-12-13 00:00:00-05:00,50.02000045776367,50.70000076293945,49.619998931884766,49.65999984741211,44.514137268066406,8855500,0.0,0.0
2016-12-14 00:00:00-05:00,49.86000061035156,50.58000183105469,49.58000183105469,49.81999969482422,44.657554626464844,9555000,0.0,0.0
2016-12-15 00:00:00-05:00,50.47999954223633,51.7400016784668,50.43000030517578,50.5,45.267086029052734,10302100,0.0,0.0
2016-12-16 00:00:00-05:00,51.02000045776367,51.5,50.09000015258789,50.15999984741211,44.96232986450195,10039600,0.0,0.0
2016-12-19 00:00:00-05:00,50.220001220703125,50.7400016784668,50.189998626708984,50.41999816894531,45.19538497924805,4998300,0.0,0.0
2016-12-20 00:00:00-05:00,50.43000030517578,51.150001525878906,50.41999816894531,50.7599983215332,45.50015640258789,6176300,0.0,0.0
2016-12-21 00:00:00-05:00,50.68000030517578,51.150001525878906,50.45000076293945,50.91999816894531,45.643558502197266,4077700,0.0,0.0
2016-12-22 00:00:00-05:00,50.77000045776367,50.849998474121094,49.65999984741211,49.79999923706055,44.63963317871094,5407300,0.0,0.0
2016-12-23 00:00:00-05:00,49.939998626708984,50.13999938964844,49.779998779296875,49.88999938964844,44.72029495239258,4046300,0.0,0.0
2016-12-27 00:00:00-05:00,49.95000076293945,50.61000061035156,49.93000030517578,50.36000061035156,45.1416015625,3365600,0.0,0.0
2016-12-28 00:00:00-05:00,50.349998474121094,50.459999084472656,49.45000076293945,49.5099983215332,44.37968826293945,4520200,0.0,0.0
2016-12-29 00:00:00-05:00,49.540000915527344,49.849998474121094,49.209999084472656,49.310001373291016,44.200408935546875,3348300,0.0,0.0
2016-12-30 00:00:00-05:00,49.34000015258789,49.560001373291016,48.869998931884766,49.189998626708984,44.092838287353516,4532400,0.0,0.0
2017-01-03 00:00:00-05:00,49.369998931884766,50.13999938964844,49.16999816894531,49.47999954223633,44.3527946472168,5423200,0.0,0.0
2017-01-04 00:00:00-05:00,50.09000015258789,50.93000030517578,49.9900016784668,50.70000076293945,45.446380615234375,7898600,0.0,0.0
2017-01-05 00:00:00-05:00,50.40999984741211,50.689998626708984,49.5,49.72999954223633,44.576881408691406,5806200,0.0,0.0
2017-01-06 00:00:00-05:00,49.790000915527344,50.29999923706055,49.220001220703125,49.68000030517578,44.532066345214844,6922700,0.0,0.0
2017-01-09 00:00:00-05:00,49.459999084472656,50.16999816894531,49.41999816894531,49.689998626708984,44.54102325439453,5332900,0.0,0.0
2017-01-10 00:00:00-05:00,49.93000030517578,51.349998474121094,49.86000061035156,50.93000030517578,45.65253448486328,8440500,0.0,0.0
2017-01-11 00:00:00-05:00,51.459999084472656,51.7400016784668,50.650001525878906,51.439998626708984,46.10968780517578,10001600,0.0,0.0
2017-01-12 00:00:00-05:00,51.29999923706055,52.0,49.66999816894531,50.88999938964844,45.616676330566406,14284800,0.0,0.0
2017-01-13 00:00:00-05:00,50.790000915527344,51.63999938964844,50.779998779296875,51.22999954223633,45.92144012451172,7380600,0.0,0.0
2017-01-17 00:00:00-05:00,50.9900016784668,51.220001220703125,50.189998626708984,50.33000183105469,45.114715576171875,7477500,0.0,0.0
2017-01-18 00:00:00-05:00,50.13999938964844,50.79999923706055,49.790000915527344,50.29999923706055,45.08781814575195,7076500,0.0,0.0
2017-01-19 00:00:00-05:00,50.279998779296875,50.5,49.619998931884766,49.70000076293945,44.54999542236328,7012700,0.0,0.0
2017-01-20 00:00:00-05:00,49.77000045776367,50.540000915527344,49.709999084472656,50.5,45.267086029052734,7722400,0.0,0.0
2017-01-23 00:00:00-05:00,50.279998779296875,50.43000030517578,48.77000045776367,48.77000045776367,43.71636199951172,8753100,0.0,0.0
2017-01-24 00:00:00-05:00,48.90999984741211,49.7599983215332,48.81999969482422,49.439998626708984,44.31692886352539,6398100,0.0,0.0
2017-01-25 00:00:00-05:00,49.9900016784668,50.43000030517578,49.810001373291016,50.189998626708984,44.98921585083008,8096300,0.0,0.0
2017-01-26 00:00:00-05:00,50.689998626708984,51.540000915527344,50.560001373291016,50.900001525878906,45.62564468383789,8905600,0.0,0.0
2017-01-27 00:00:00-05:00,51.0,51.119998931884766,49.56999969482422,49.70000076293945,44.54999542236328,6852000,0.0,0.0
2017-01-30 00:00:00-05:00,48.95000076293945,48.95000076293945,47.540000915527344,47.66999816894531,42.7303466796875,12745600,0.0,0.0
2017-01-31 00:00:00-05:00,47.790000915527344,47.83000183105469,46.56999969482422,47.2400016784668,42.34490203857422,12533800,0.0,0.0
2017-02-01 00:00:00-05:00,47.47999954223633,47.77000045776367,47.040000915527344,47.2599983215332,42.362823486328125,8377500,0.0,0.0
2017-02-02 00:00:00-05:00,46.59000015258789,47.65999984741211,46.47999954223633,47.380001068115234,42.470394134521484,8795700,0.0,0.0
2017-02-03 00:00:00-05:00,47.52000045776367,48.0,47.40999984741211,47.810001373291016,42.85584259033203,5632300,0.0,0.0
2017-02-06 00:00:00-05:00,48.189998626708984,48.68000030517578,47.93000030517578,48.2599983215332,43.25921630859375,7169200,0.0,0.0
2017-02-07 00:00:00-05:00,48.439998626708984,48.939998626708984,48.08000183105469,48.150001525878906,43.16060256958008,7262900,0.0,0.0
2017-02-08 00:00:00-05:00,48.2599983215332,48.29999923706055,47.72999954223633,48.099998474121094,43.115779876708984,5342600,0.0,0.0
2017-02-09 00:00:00-05:00,48.099998474121094,49.54999923706055,48.099998474121094,49.33000183105469,44.21834182739258,7274700,0.0,0.0
2017-02-10 00:00:00-05:00,49.54999923706055,49.56999969482422,49.02000045776367,49.2599983215332,44.15559005737305,5322600,0.0,0.0
2017-02-13 00:00:00-05:00,49.369998931884766,50.41999816894531,49.279998779296875,50.060001373291016,44.87269592285156,6565900,0.0,0.0
2017-02-14 00:00:00-05:00,49.81999969482422,49.9900016784668,49.099998474121094,49.86000061035156,44.69341278076172,7024600,0.0,0.0
2017-02-15 00:00:00-05:00,50.95000076293945,51.959999084472656,50.529998779296875,51.16999816894531,45.86765670776367,12705000,0.0,0.0
2017-02-16 00:00:00-05:00,51.15999984741211,51.16999816894531,50.59000015258789,50.83000183105469,45.562904357910156,6626700,0.0,0.0
2017-02-17 00:00:00-05:00,50.59000015258789,51.22999954223633,50.189998626708984,51.22999954223633,45.92144012451172,5428000,0.0,0.0
2017-02-21 00:00:00-05:00,51.29999923706055,51.529998779296875,50.970001220703125,51.209999084472656,45.903526306152344,6406500,0.0,0.0
2017-02-22 00:00:00-05:00,51.0,51.13999938964844,50.47999954223633,50.93000030517578,45.834228515625,4345100,0.203,0.0
2017-02-23 00:00:00-05:00,51.119998931884766,51.4900016784668,50.189998626708984,50.47999954223633,45.42924118041992,6470900,0.0,0.0
2017-02-24 00:00:00-05:00,50.380001068115234,50.52000045776367,49.880001068115234,50.459999084472656,45.4112663269043,8154700,0.0,0.0
2017-02-27 00:00:00-05:00,50.33000183105469,50.459999084472656,49.83000183105469,50.439998626708984,45.393253326416016,7574200,0.0,0.0
2017-02-28 00:00:00-05:00,50.5,50.599998474121094,49.86000061035156,49.93000030517578,44.93428421020508,6950200,0.0,0.0
2017-03-01 00:00:00-05:00,50.40999984741211,51.869998931884766,50.349998474121094,51.029998779296875,45.92422103881836,14144700,0.0,0.0
2017-03-02 00:00:00-05:00,50.0,50.689998626708984,49.810001373291016,49.959999084472656,44.961280822753906,12527200,0.0,0.0
2017-03-03 00:00:00-05:00,50.0099983215332,50.63999938964844,49.720001220703125,50.130001068115234,45.11427688598633,11170800,0.0,0.0
2017-03-06 00:00:00-05:00,49.5,49.849998474121094,48.209999084472656,48.849998474121094,43.96234130859375,11368700,0.0,0.0
2017-03-07 00:00:00-05:00,48.52000045776367,48.66999816894531,47.56999969482422,47.63999938964844,42.87340545654297,10266200,0.0,0.0
2017-03-08 00:00:00-05:00,47.68000030517578,47.970001220703125,47.52000045776367,47.66999816894531,42.90039825439453,7165900,0.0,0.0
2017-03-09 00:00:00-05:00,47.689998626708984,48.349998474121094,46.959999084472656,47.25,42.52242660522461,8790500,0.0,0.0
2017-03-10 00:00:00-05:00,47.310001373291016,47.97999954223633,47.209999084472656,47.90999984741211,43.116390228271484,6263100,0.0,0.0
2017-03-13 00:00:00-04:00,47.900001525878906,48.220001220703125,47.16999816894531,47.349998474121094,42.612422943115234,6995300,0.0,0.0
2017-03-14 00:00:00-04:00,47.02000045776367,47.06999969482422,46.119998931884766,46.279998779296875,41.649478912353516,14313200,0.0,0.0
2017-03-15 00:00:00-04:00,45.93000030517578,47.4900016784668,45.22999954223633,47.189998626708984,42.46842956542969,17933000,0.0,0.0
2017-03-16 00:00:00-04:00,47.619998931884766,47.70000076293945,47.02000045776367,47.40999984741211,42.66642761230469,7899000,0.0,0.0
2017-03-17 00:00:00-04:00,47.619998931884766,47.650001525878906,46.5099983215332,46.5099983215332,41.85646438598633,12295000,0.0,0.0
2017-03-20 00:00:00-04:00,47.22999954223633,47.22999954223633,46.54999923706055,46.849998474121094,42.16244888305664,5867100,0.0,0.0
2017-03-21 00:00:00-04:00,47.06999969482422,47.18000030517578,45.43000030517578,45.52000045776367,40.96552658081055,10366200,0.0,0.0
2017-03-22 00:00:00-04:00,45.25,45.84000015258789,44.470001220703125,45.7400016784668,41.16350555419922,12064000,0.0,0.0
2017-03-23 00:00:00-04:00,45.869998931884766,46.220001220703125,45.470001220703125,45.91999816894531,41.32548904418945,5589200,0.0,0.0
2017-03-24 00:00:00-04:00,46.099998474121094,46.310001373291016,45.599998474121094,46.0,41.397491455078125,6290300,0.0,0.0
2017-03-27 00:00:00-04:00,45.369998931884766,46.2599983215332,45.08000183105469,46.099998474121094,41.487483978271484,9023000,0.0,0.0
2017-03-28 00:00:00-04:00,46.099998474121094,46.79999923706055,45.7599983215332,46.529998779296875,41.87446975708008,7321200,0.0,0.0
2017-03-29 00:00:00-04:00,46.41999816894531,46.650001525878906,45.72999954223633,45.95000076293945,41.35249710083008,6321100,0.0,0.0
2017-03-30 00:00:00-04:00,46.02000045776367,46.47999954223633,45.90999984741211,46.27000045776367,41.64048767089844,4909100,0.0,0.0
2017-03-31 00:00:00-04:00,46.119998931884766,46.290000915527344,45.88999938964844,45.959999084472656,41.36149978637695,7052700,0.0,0.0
2017-04-03 00:00:00-04:00,45.959999084472656,46.34000015258789,45.56999969482422,46.31999969482422,41.685482025146484,7398100,0.0,0.0
2017-04-04 00:00:00-04:00,45.84000015258789,46.04999923706055,45.0,45.11000061035156,40.59653854370117,8765500,0.0,0.0
2017-04-05 00:00:00-04:00,45.43000030517578,46.099998474121094,45.040000915527344,45.08000183105469,40.56954574584961,8313400,0.0,0.0
2017-04-06 00:00:00-04:00,45.119998931884766,45.65999984741211,44.869998931884766,45.2599983215332,40.731536865234375,6080400,0.0,0.0
2017-04-07 00:00:00-04:00,45.220001220703125,45.40999984741211,44.75,45.16999816894531,40.65053176879883,9007300,0.0,0.0
2017-04-10 00:00:00-04:00,45.06999969482422,45.22999954223633,44.599998474121094,44.970001220703125,40.47055435180664,9945400,0.0,0.0
2017-04-11 00:00:00-04:00,45.0,45.31999969482422,44.4900016784668,45.290000915527344,40.7585334777832,10506800,0.0,0.0
2017-04-12 00:00:00-04:00,46.970001220703125,47.16999816894531,45.0,45.04999923706055,40.542545318603516,14332800,0.0,0.0
2017-04-13 00:00:00-04:00,44.88999938964844,45.0,43.810001373291016,44.029998779296875,39.624603271484375,14894000,0.0,0.0
2017-04-17 00:00:00-04:00,44.130001068115234,44.45000076293945,44.0,44.349998474121094,39.91258239746094,7140300,0.0,0.0
2017-04-18 00:00:00-04:00,44.20000076293945,44.779998779296875,43.970001220703125,44.40999984741211,39.96657943725586,7973800,0.0,0.0
2017-04-19 00:00:00-04:00,44.810001373291016,45.599998474121094,44.70000076293945,45.08000183105469,40.56954574584961,8488200,0.0,0.0
2017-04-20 00:00:00-04:00,45.40999984741211,46.16999816894531,45.25,45.93000030517578,41.334495544433594,7679200,0.0,0.0
2017-04-21 00:00:00-04:00,45.849998474121094,46.040000915527344,45.29999923706055,45.529998779296875,40.974525451660156,6396000,0.0,0.0
2017-04-24 00:00:00-04:00,46.5,46.93000030517578,46.06999969482422,46.810001373291016,42.126461029052734,12522600,0.0,0.0
2017-04-25 00:00:00-04:00,47.13999938964844,47.54999923706055,46.70000076293945,46.72999954223633,42.05445861816406,7873900,0.0,0.0
2017-04-26 00:00:00-04:00,46.72999954223633,47.060001373291016,46.34000015258789,46.369998931884766,41.73046875,7610700,0.0,0.0
2017-04-27 00:00:00-04:00,45.68000030517578,45.86000061035156,44.86000061035156,45.7400016784668,41.16350555419922,12388000,0.0,0.0
2017-04-28 00:00:00-04:00,45.900001525878906,46.040000915527344,45.290000915527344,45.439998626708984,40.89352798461914,6600000,0.0,0.0
2017-05-01 00:00:00-04:00,45.59000015258789,46.0,45.400001525878906,45.400001525878906,40.85753631591797,6378900,0.0,0.0
2017-05-02 00:00:00-04:00,45.66999816894531,47.93000030517578,45.5099983215332,47.83000183105469,43.04440689086914,12931000,0.0,0.0
2017-05-03 00:00:00-04:00,47.65999984741211,48.4900016784668,47.540000915527344,48.310001373291016,43.47637176513672,9912400,0.0,0.0
2017-05-04 00:00:00-04:00,48.459999084472656,48.79999923706055,48.20000076293945,48.63999938964844,43.77334976196289,7467400,0.0,0.0
2017-05-05 00:00:00-04:00,48.630001068115234,49.029998779296875,48.25,48.70000076293945,43.82735061645508,5275200,0.0,0.0
2017-05-08 00:00:00-04:00,48.72999954223633,49.09000015258789,48.400001525878906,48.52000045776367,43.66535949707031,8671600,0.0,0.0
2017-05-09 00:00:00-04:00,49.0,49.939998626708984,48.880001068115234,49.560001373291016,44.60130310058594,8759600,0.0,0.0
2017-05-10 00:00:00-04:00,49.349998474121094,49.9900016784668,49.20000076293945,49.970001220703125,44.970272064208984,7548700,0.0,0.0
2017-05-11 00:00:00-04:00,50.0099983215332,50.18000030517578,48.90999984741211,49.689998626708984,44.718299865722656,8817400,0.0,0.0
2017-05-12 00:00:00-04:00,49.4900016784668,49.56999969482422,48.900001525878906,48.9900016784668,44.08833312988281,7180500,0.0,0.0
2017-05-15 00:00:00-04:00,49.119998931884766,49.709999084472656,49.0,49.5099983215332,44.55630874633789,5539300,0.0,0.0
2017-05-16 00:00:00-04:00,49.619998931884766,49.63999938964844,48.779998779296875,49.5099983215332,44.55630874633789,6422800,0.0,0.0
2017-05-17 00:00:00-04:00,49.310001373291016,49.310001373291016,47.66999816894531,47.7400016784668,43.14028549194336,8274500,0.203,0.0
2017-05-18 00:00:00-04:00,47.63999938964844,48.290000915527344,47.54999923706055,47.65999984741211,43.06798553466797,5071000,0.0,0.0
2017-05-19 00:00:00-04:00,47.849998474121094,48.63999938964844,47.810001373291016,48.20000076293945,43.55596160888672,6137000,0.0,0.0
2017-05-22 00:00:00-04:00,48.369998931884766,48.720001220703125,48.34000015258789,48.4900016784668,43.81801986694336,6548300,0.0,0.0
2017-05-23 00:00:00-04:00,48.560001373291016,48.83000183105469,48.310001373291016,48.59000015258789,43.90838623046875,5592300,0.0,0.0
2017-05-24 00:00:00-04:00,48.66999816894531,48.970001220703125,48.47999954223633,48.869998931884766,44.161407470703125,5139600,0.0,0.0
2017-05-25 00:00:00-04:00,48.9900016784668,50.43000030517578,48.959999084472656,50.400001525878906,45.54399490356445,7421000,0.0,0.0
2017-05-26 00:00:00-04:00,50.310001373291016,50.95000076293945,50.310001373291016,50.79999923706055,45.90545654296875,5778500,0.0,0.0
2017-05-30 00:00:00-04:00,50.59000015258789,50.59000015258789,49.040000915527344,49.060001373291016,44.33310317993164,10523500,0.0,0.0
2017-05-31 00:00:00-04:00,49.189998626708984,49.349998474121094,48.52000045776367,49.130001068115234,44.39636993408203,8088900,0.0,0.0
2017-06-01 00:00:00-04:00,49.31999969482422,50.06999969482422,49.29999923706055,49.849998474121094,45.04698181152344,7431600,0.0,0.0
2017-06-02 00:00:00-04:00,50.54999923706055,51.880001068115234,50.5,51.189998626708984,46.25788116455078,11872100,0.0,0.0
2017-06-05 00:00:00-04:00,50.9900016784668,51.4900016784668,50.56999969482422,51.38999938964844,46.43861389160156,9018000,0.0,0.0
2017-06-06 00:00:00-04:00,51.150001525878906,51.689998626708984,51.04999923706055,51.22999954223633,46.29402542114258,6826300,0.0,0.0
2017-06-07 00:00:00-04:00,51.0099983215332,52.5,50.650001525878906,52.27000045776367,47.233821868896484,10888400,0.0,0.0
2017-06-08 00:00:00-04:00,52.27000045776367,53.45000076293945,52.20000076293945,52.84000015258789,47.7489013671875,9057200,0.0,0.0
2017-06-09 00:00:00-04:00,52.900001525878906,53.56999969482422,52.65999984741211,53.0099983215332,47.90252685546875,9709000,0.0,0.0
2017-06-12 00:00:00-04:00,52.95000076293945,52.970001220703125,51.369998931884766,52.25,47.21574783325195,9751100,0.0,0.0
2017-06-13 00:00:00-04:00,52.2599983215332,52.84000015258789,51.459999084472656,51.869998931884766,46.87236785888672,8280600,0.0,0.0
2017-06-14 00:00:00-04:00,52.0099983215332,52.20000076293945,51.540000915527344,51.90999984741211,46.908512115478516,6019000,0.0,0.0
2017-06-15 00:00:00-04:00,51.630001068115234,51.84000015258789,50.91999816894531,51.560001373291016,46.59223175048828,6871200,0.0,0.0
2017-06-16 00:00:00-04:00,51.54999923706055,52.0,51.25,52.0,46.989845275878906,6254500,0.0,0.0
2017-06-19 00:00:00-04:00,52.099998474121094,52.630001068115234,51.939998626708984,52.5099983215332,47.45069885253906,7674700,0.0,0.0
2017-06-20 00:00:00-04:00,52.68000030517578,52.79999923706055,51.65999984741211,51.7599983215332,46.772953033447266,7050100,0.0,0.0
2017-06-21 00:00:00-04:00,52.04999923706055,52.58000183105469,51.75,52.27000045776367,47.233821868896484,5135100,0.0,0.0
2017-06-22 00:00:00-04:00,52.9900016784668,53.20000076293945,52.16999816894531,52.810001373291016,47.721797943115234,7240900,0.0,0.0
2017-06-23 00:00:00-04:00,52.79999923706055,53.16999816894531,52.619998931884766,52.91999816894531,47.82119369506836,15792900,0.0,0.0
2017-06-26 00:00:00-04:00,53.02000045776367,53.790000915527344,52.70000076293945,52.869998931884766,47.77601623535156,6127500,0.0,0.0
2017-06-27 00:00:00-04:00,52.86000061035156,53.209999084472656,52.599998474121094,52.84000015258789,47.7489013671875,5921800,0.0,0.0
2017-06-28 00:00:00-04:00,53.25,54.20000076293945,53.25,53.84000015258789,48.65256118774414,6745200,0.0,0.0
2017-06-29 00:00:00-04:00,54.11000061035156,54.529998779296875,53.68000030517578,53.869998931884766,48.679664611816406,7188300,0.0,0.0
2017-06-30 00:00:00-04:00,54.0,54.279998779296875,53.72999954223633,53.7400016784668,48.562198638916016,5012800,0.0,0.0
2017-07-03 00:00:00-04:00,54.2599983215332,54.709999084472656,53.7400016784668,54.060001373291016,48.85137176513672,3532100,0.0,0.0
2017-07-05 00:00:00-04:00,54.150001525878906,54.61000061035156,53.7400016784668,54.33000183105469,49.0953483581543,5793000,0.0,0.0
2017-07-06 00:00:00-04:00,54.18000030517578,54.84000015258789,53.88999938964844,54.369998931884766,49.13148498535156,6221400,0.0,0.0
2017-07-07 00:00:00-04:00,54.54999923706055,55.5,54.279998779296875,55.459999084472656,50.11647033691406,7493300,0.0,0.0
2017-07-10 00:00:00-04:00,55.040000915527344,55.75,54.63999938964844,54.810001373291016,49.52910232543945,7971800,0.0,0.0
2017-07-11 00:00:00-04:00,54.81999969482422,55.040000915527344,54.18000030517578,54.279998779296875,49.05015182495117,5442100,0.0,0.0
2017-07-12 00:00:00-04:00,54.79999923706055,55.59000015258789,54.75,55.47999954223633,50.13454055786133,12101600,0.0,0.0
2017-07-13 00:00:00-04:00,54.54999923706055,55.029998779296875,53.81999969482422,54.5,49.248966217041016,13257400,0.0,0.0
2017-07-14 00:00:00-04:00,54.5,55.38999938964844,54.400001525878906,55.130001068115234,49.818260192871094,9228700,0.0,0.0
2017-07-17 00:00:00-04:00,55.20000076293945,55.290000915527344,54.61000061035156,54.63999938964844,49.37547302246094,5387400,0.0,0.0
2017-07-18 00:00:00-04:00,54.5,54.5,53.880001068115234,53.959999084472656,48.76099395751953,6421200,0.0,0.0
2017-07-19 00:00:00-04:00,53.77000045776367,54.34000015258789,53.099998474121094,53.790000915527344,48.60737991333008,10733000,0.0,0.0
2017-07-20 00:00:00-04:00,53.790000915527344,53.90999984741211,52.7599983215332,52.83000183105469,47.73987579345703,8418300,0.0,0.0
2017-07-21 00:00:00-04:00,52.54999923706055,52.70000076293945,52.06999969482422,52.2599983215332,47.22479248046875,6847600,0.0,0.0
2017-07-24 00:00:00-04:00,52.15999984741211,52.40999984741211,51.41999816894531,51.529998779296875,46.565128326416016,8208700,0.0,0.0
2017-07-25 00:00:00-04:00,51.91999816894531,52.209999084472656,51.08000183105469,51.13999938964844,46.21269607543945,5815200,0.0,0.0
2017-07-26 00:00:00-04:00,51.150001525878906,51.27000045776367,50.630001068115234,51.130001068115234,46.20366287231445,8065100,0.0,0.0
2017-07-27 00:00:00-04:00,50.400001525878906,50.97999954223633,49.529998779296875,50.08000183105469,45.25483322143555,12402000,0.0,0.0
2017-07-28 00:00:00-04:00,49.9900016784668,50.380001068115234,49.400001525878906,50.33000183105469,45.48074722290039,8652600,0.0,0.0
2017-07-31 00:00:00-04:00,50.470001220703125,50.70000076293945,49.2599983215332,49.36000061035156,44.60420227050781,9575700,0.0,0.0
2017-08-01 00:00:00-04:00,49.779998779296875,50.20000076293945,49.2599983215332,50.06999969482422,45.24579620361328,7849800,0.0,0.0
2017-08-02 00:00:00-04:00,50.0099983215332,50.29999923706055,49.47999954223633,50.0099983215332,45.19157791137695,5215100,0.0,0.0
2017-08-03 00:00:00-04:00,50.119998931884766,50.7400016784668,49.93000030517578,50.56999969482422,45.697608947753906,5250300,0.0,0.0
2017-08-04 00:00:00-04:00,50.7400016784668,50.79999923706055,50.34000015258789,50.61000061035156,45.7337646484375,4426500,0.0,0.0
2017-08-07 00:00:00-04:00,51.20000076293945,51.54999923706055,50.689998626708984,50.75,45.86027145385742,6241700,0.0,0.0
2017-08-08 00:00:00-04:00,50.75,51.040000915527344,50.22999954223633,50.310001373291016,45.46266174316406,5847200,0.0,0.0
2017-08-09 00:00:00-04:00,50.0,50.099998474121094,49.5,49.66999816894531,44.88432693481445,6692200,0.0,0.0
2017-08-10 00:00:00-04:00,49.56999969482422,49.650001525878906,48.97999954223633,49.040000915527344,44.315032958984375,8925200,0.0,0.0
2017-08-11 00:00:00-04:00,48.95000076293945,49.58000183105469,48.459999084472656,49.47999954223633,44.712642669677734,6318900,0.0,0.0
2017-08-14 00:00:00-04:00,49.9900016784668,50.2400016784668,49.65999984741211,50.06999969482422,45.24579620361328,4666000,0.0,0.0
2017-08-15 00:00:00-04:00,50.25,50.33000183105469,49.86000061035156,49.91999816894531,45.11024475097656,4067600,0.0,0.0
2017-08-16 00:00:00-04:00,50.2400016784668,50.5,50.06999969482422,50.130001068115234,45.300018310546875,3696000,0.0,0.0
2017-08-17 00:00:00-04:00,50.02000045776367,50.150001525878906,47.5,47.529998779296875,42.95051956176758,12043200,0.0,0.0
2017-08-18 00:00:00-04:00,47.720001220703125,48.119998931884766,47.29999923706055,47.529998779296875,42.95051956176758,8395100,0.0,0.0
2017-08-21 00:00:00-04:00,47.4900016784668,47.900001525878906,47.349998474121094,47.810001373291016,43.482574462890625,4650400,0.305,0.0
2017-08-22 00:00:00-04:00,47.91999816894531,48.06999969482422,47.09000015258789,47.150001525878906,42.88230895996094,6762800,0.0,0.0
2017-08-23 00:00:00-04:00,46.959999084472656,47.0,45.790000915527344,46.18000030517578,42.00010681152344,10997800,0.0,0.0
2017-08-24 00:00:00-04:00,46.47999954223633,46.5,45.0,45.209999084472656,41.1179084777832,13780200,0.0,0.0
2017-08-25 00:00:00-04:00,45.43000030517578,47.060001373291016,45.349998474121094,46.68000030517578,42.45484161376953,13938800,0.0,0.0
2017-08-28 00:00:00-04:00,46.83000183105469,47.209999084472656,46.650001525878906,46.95000076293945,42.70041275024414,7816400,0.0,0.0
2017-08-29 00:00:00-04:00,46.13999938964844,46.79999923706055,45.86000061035156,46.619998931884766,42.4002799987793,5648800,0.0,0.0
2017-08-30 00:00:00-04:00,46.459999084472656,47.0,46.099998474121094,46.83000183105469,42.591270446777344,5960200,0.0,0.0
2017-08-31 00:00:00-04:00,47.0,47.34000015258789,46.84000015258789,47.189998626708984,42.9186897277832,5937200,0.0,0.0
2017-09-01 00:00:00-04:00,47.41999816894531,47.849998474121094,47.290000915527344,47.52000045776367,43.21881866455078,6099600,0.0,0.0
2017-09-05 00:00:00-04:00,46.77000045776367,47.27000045776367,45.7400016784668,45.84000015258789,41.69087600708008,11344700,0.0,0.0
2017-09-06 00:00:00-04:00,45.220001220703125,47.45000076293945,44.59000015258789,47.38999938964844,43.1005859375,18675300,0.0,0.0
2017-09-07 00:00:00-04:00,47.29999923706055,47.79999923706055,46.970001220703125,47.119998931884766,42.85501480102539,7329100,0.0,0.0
2017-09-08 00:00:00-04:00,46.97999954223633,47.77000045776367,46.88999938964844,47.45000076293945,43.155147552490234,6110700,0.0,0.0
2017-09-11 00:00:00-04:00,47.95000076293945,49.209999084472656,47.939998626708984,48.81999969482422,44.401153564453125,12512600,0.0,0.0
2017-09-12 00:00:00-04:00,48.939998626708984,49.15999984741211,48.540000915527344,49.040000915527344,44.60124588012695,5813300,0.0,0.0
2017-09-13 00:00:00-04:00,48.959999084472656,49.130001068115234,48.63999938964844,48.97999954223633,44.546669006347656,6255100,0.0,0.0
2017-09-14 00:00:00-04:00,48.900001525878906,48.91999816894531,48.13999938964844,48.27000045776367,43.90093231201172,6283900,0.0,0.0
2017-09-15 00:00:00-04:00,48.04999923706055,48.45000076293945,47.849998474121094,48.25,43.88273620605469,17746200,0.0,0.0
2017-09-18 00:00:00-04:00,48.33000183105469,48.45000076293945,47.77000045776367,47.959999084472656,43.61899948120117,6011400,0.0,0.0
2017-09-19 00:00:00-04:00,48.0099983215332,48.97999954223633,47.75,47.900001525878906,43.564414978027344,6782300,0.0,0.0
2017-09-20 00:00:00-04:00,48.0,48.599998474121094,47.779998779296875,48.040000915527344,43.691741943359375,5535000,0.0,0.0
2017-09-21 00:00:00-04:00,48.0,48.349998474121094,47.41999816894531,48.15999984741211,43.80089569091797,6235600,0.0,0.0
2017-09-22 00:00:00-04:00,48.2599983215332,48.65999984741211,48.099998474121094,48.470001220703125,44.082828521728516,4601600,0.0,0.0
2017-09-25 00:00:00-04:00,48.41999816894531,48.65999984741211,47.81999969482422,48.31999969482422,43.9464111328125,6603400,0.0,0.0
2017-09-26 00:00:00-04:00,48.459999084472656,49.04999923706055,48.27000045776367,48.5,44.11012268066406,5232000,0.0,0.0
2017-09-27 00:00:00-04:00,48.900001525878906,49.279998779296875,47.119998931884766,47.720001220703125,43.40071487426758,11658300,0.0,0.0
2017-09-28 00:00:00-04:00,47.459999084472656,48.720001220703125,47.459999084472656,48.310001373291016,43.93731689453125,8309100,0.0,0.0
2017-09-29 00:00:00-04:00,48.400001525878906,48.650001525878906,48.0,48.220001220703125,43.8554573059082,5533100,0.0,0.0
2017-10-02 00:00:00-04:00,48.349998474121094,48.52000045776367,47.900001525878906,48.06999969482422,43.71904373168945,8604800,0.0,0.0
2017-10-03 00:00:00-04:00,48.150001525878906,51.369998931884766,48.150001525878906,51.25,46.611202239990234,16065400,0.0,0.0
2017-10-04 00:00:00-04:00,51.220001220703125,52.06999969482422,50.97999954223633,51.560001373291016,46.89314651489258,8265100,0.0,0.0
2017-10-05 00:00:00-04:00,51.5099983215332,51.77000045776367,51.2599983215332,51.68000030517578,47.002281188964844,5276300,0.0,0.0
2017-10-06 00:00:00-04:00,51.400001525878906,52.52000045776367,51.400001525878906,52.0099983215332,47.30241394042969,6735400,0.0,0.0
2017-10-09 00:00:00-04:00,52.06999969482422,52.43000030517578,51.439998626708984,51.7400016784668,47.056846618652344,4624800,0.0,0.0
2017-10-10 00:00:00-04:00,52.72999954223633,53.709999084472656,52.470001220703125,52.70000076293945,47.92995834350586,11332100,0.0,0.0
2017-10-11 00:00:00-04:00,53.380001068115234,53.970001220703125,52.5,53.06999969482422,48.2664680480957,11817800,0.0,0.0
2017-10-12 00:00:00-04:00,53.099998474121094,53.189998626708984,52.540000915527344,53.11000061035156,48.302852630615234,5819300,0.0,0.0
2017-10-13 00:00:00-04:00,53.11000061035156,54.040000915527344,53.02000045776367,53.959999084472656,49.07591247558594,7242800,0.0,0.0
2017-10-16 00:00:00-04:00,53.779998779296875,53.849998474121094,53.279998779296875,53.619998931884766,48.76668167114258,4810900,0.0,0.0
2017-10-17 00:00:00-04:00,53.5099983215332,54.060001373291016,52.65999984741211,52.7599983215332,47.98452377319336,6547600,0.0,0.0
2017-10-18 00:00:00-04:00,52.849998474121094,53.119998931884766,52.66999816894531,52.86000061035156,48.075477600097656,5402400,0.0,0.0
2017-10-19 00:00:00-04:00,52.56999969482422,52.79999923706055,51.369998931884766,52.27000045776367,47.538875579833984,9567800,0.0,0.0
2017-10-20 00:00:00-04:00,52.619998931884766,53.279998779296875,52.529998779296875,53.27000045776367,48.44835662841797,6707800,0.0,0.0
2017-10-23 00:00:00-04:00,53.29999923706055,53.36000061035156,52.22999954223633,52.279998779296875,47.5479736328125,4095100,0.0,0.0
2017-10-24 00:00:00-04:00,52.5,53.380001068115234,52.029998779296875,53.18000030517578,48.366512298583984,5306700,0.0,0.0
2017-10-25 00:00:00-04:00,53.2599983215332,53.29999923706055,52.130001068115234,52.2400016784668,47.51158905029297,6043500,0.0,0.0
2017-10-26 00:00:00-04:00,52.869998931884766,53.619998931884766,50.7400016784668,50.93000030517578,46.32017517089844,10913600,0.0,0.0
2017-10-27 00:00:00-04:00,50.91999816894531,51.2400016784668,49.95000076293945,50.560001373291016,45.98365020751953,7574000,0.0,0.0
2017-10-30 00:00:00-04:00,50.220001220703125,50.66999816894531,50.0099983215332,50.33000183105469,45.774478912353516,3960500,0.0,0.0
2017-10-31 00:00:00-04:00,50.29999923706055,50.560001373291016,49.95000076293945,50.029998779296875,45.50162887573242,4755400,0.0,0.0
2017-11-01 00:00:00-04:00,50.189998626708984,50.93000030517578,49.95000076293945,50.349998474121094,45.79267120361328,5833700,0.0,0.0
2017-11-02 00:00:00-04:00,50.47999954223633,50.4900016784668,49.63999938964844,50.34000015258789,45.7835693359375,6437200,0.0,0.0
2017-11-03 00:00:00-04:00,50.4900016784668,50.689998626708984,49.880001068115234,50.400001525878906,45.838134765625,4145000,0.0,0.0
2017-11-06 00:00:00-05:00,50.400001525878906,51.16999816894531,50.279998779296875,50.56999969482422,45.99275207519531,6259900,0.0,0.0
2017-11-07 00:00:00-05:00,50.56999969482422,50.619998931884766,49.7599983215332,49.90999984741211,45.39249801635742,4427000,0.0,0.0
2017-11-08 00:00:00-05:00,49.75,50.400001525878906,49.459999084472656,50.060001373291016,45.52891540527344,3511700,0.0,0.0
2017-11-09 00:00:00-05:00,49.70000076293945,49.9900016784668,49.11000061035156,49.189998626708984,44.73765563964844,5594200,0.0,0.0
2017-11-10 00:00:00-05:00,49.189998626708984,49.369998931884766,48.83000183105469,48.88999938964844,44.464813232421875,7048500,0.0,0.0
2017-11-13 00:00:00-05:00,48.599998474121094,48.900001525878906,48.33000183105469,48.86000061035156,44.437522888183594,5182500,0.0,0.0
2017-11-14 00:00:00-05:00,48.81999969482422,48.9900016784668,48.560001373291016,48.900001525878906,44.47391128540039,4855600,0.0,0.0
2017-11-15 00:00:00-05:00,48.65999984741211,49.540000915527344,48.34000015258789,49.33000183105469,44.864986419677734,6561300,0.0,0.0
2017-11-16 00:00:00-05:00,49.459999084472656,50.650001525878906,49.41999816894531,50.45000076293945,46.169071197509766,6969900,0.305,0.0
2017-11-17 00:00:00-05:00,50.04999923706055,50.189998626708984,49.529998779296875,49.81999969482422,45.592529296875,5005600,0.0,0.0
2017-11-20 00:00:00-05:00,49.84000015258789,49.900001525878906,49.119998931884766,49.790000915527344,45.56507873535156,4254700,0.0,0.0
2017-11-21 00:00:00-05:00,50.0,50.68000030517578,49.7400016784668,50.66999816894531,46.37040328979492,4833900,0.0,0.0
2017-11-22 00:00:00-05:00,50.540000915527344,50.83000183105469,50.27000045776367,50.40999984741211,46.13245391845703,4160200,0.0,0.0
2017-11-24 00:00:00-05:00,50.47999954223633,50.47999954223633,49.97999954223633,50.11000061035156,45.8579216003418,1841200,0.0,0.0
2017-11-27 00:00:00-05:00,50.04999923706055,50.15999984741211,49.400001525878906,49.59000015258789,45.38204574584961,5032300,0.0,0.0
2017-11-28 00:00:00-05:00,49.310001373291016,50.68000030517578,49.08000183105469,50.58000183105469,46.28804016113281,8571700,0.0,0.0
2017-11-29 00:00:00-05:00,50.83000183105469,52.75,50.70000076293945,52.099998474121094,47.679054260253906,10936400,0.0,0.0
2017-11-30 00:00:00-05:00,52.5,53.5,52.27000045776367,52.91999816894531,48.42947769165039,9432600,0.0,0.0
2017-12-01 00:00:00-05:00,52.54999923706055,53.58000183105469,51.7599983215332,52.060001373291016,47.642452239990234,8852400,0.0,0.0
2017-12-04 00:00:00-05:00,53.27000045776367,54.130001068115234,52.5,52.90999984741211,48.42033386230469,8867100,0.0,0.0
2017-12-05 00:00:00-05:00,52.84000015258789,53.16999816894531,52.310001373291016,52.38999938964844,47.944454193115234,5536800,0.0,0.0
2017-12-06 00:00:00-05:00,52.209999084472656,52.779998779296875,52.09000015258789,52.29999923706055,47.86208724975586,4190400,0.0,0.0
2017-12-07 00:00:00-05:00,52.0,53.40999984741211,51.91999816894531,53.40999984741211,48.87790298461914,7115200,0.0,0.0
2017-12-08 00:00:00-05:00,53.95000076293945,54.619998931884766,53.369998931884766,53.459999084472656,48.92365264892578,6642700,0.0,0.0
2017-12-11 00:00:00-05:00,53.720001220703125,54.86000061035156,53.5,54.369998931884766,49.756439208984375,7356000,0.0,0.0
2017-12-12 00:00:00-05:00,54.470001220703125,54.790000915527344,53.540000915527344,53.619998931884766,49.07007598876953,6030500,0.0,0.0
2017-12-13 00:00:00-05:00,53.810001373291016,53.970001220703125,53.130001068115234,53.630001068115234,49.07923889160156,6289300,0.0,0.0
2017-12-14 00:00:00-05:00,54.880001068115234,55.599998474121094,53.91999816894531,55.25,50.561763763427734,13621800,0.0,0.0
2017-12-15 00:00:00-05:00,55.38999938964844,56.4900016784668,55.36000061035156,56.099998474121094,51.33964157104492,14378900,0.0,0.0
2017-12-18 00:00:00-05:00,56.52000045776367,56.77000045776367,55.88999938964844,56.06999969482422,51.31217956542969,8709800,0.0,0.0
2017-12-19 00:00:00-05:00,56.20000076293945,56.380001068115234,55.4900016784668,55.75,51.01933670043945,6444100,0.0,0.0
2017-12-20 00:00:00-05:00,56.0,56.61000061035156,55.68000030517578,56.220001220703125,51.449459075927734,7234700,0.0,0.0
2017-12-21 00:00:00-05:00,56.4900016784668,56.84000015258789,55.900001525878906,56.029998779296875,51.27558135986328,8245100,0.0,0.0
2017-12-22 00:00:00-05:00,56.16999816894531,56.22999954223633,55.869998931884766,56.029998779296875,51.27558135986328,3891800,0.0,0.0
2017-12-26 00:00:00-05:00,55.900001525878906,56.779998779296875,55.88999938964844,56.43000030517578,51.64163589477539,3276700,0.0,0.0
2017-12-27 00:00:00-05:00,56.369998931884766,56.4900016784668,55.91999816894531,56.119998931884766,51.357940673828125,3766400,0.0,0.0
2017-12-28 00:00:00-05:00,56.18000030517578,56.5099983215332,55.9900016784668,56.349998474121094,51.56842803955078,3651800,0.0,0.0
2017-12-29 00:00:00-05:00,56.529998779296875,56.689998626708984,55.9900016784668,56.0,51.24812316894531,3120200,0.0,0.0
2018-01-02 00:00:00-05:00,56.290000915527344,56.7400016784668,55.869998931884766,56.7400016784668,51.92533874511719,5297600,0.0,0.0
2018-01-03 00:00:00-05:00,56.470001220703125,56.599998474121094,55.06999969482422,55.689998626708984,50.96443176269531,9332000,0.0,0.0
2018-01-04 00:00:00-05:00,55.72999954223633,55.86000061035156,54.93000030517578,55.689998626708984,50.96443176269531,9026100,0.0,0.0
2018-01-05 00:00:00-05:00,55.720001220703125,56.04999923706055,55.400001525878906,55.970001220703125,51.220672607421875,5191300,0.0,0.0
2018-01-08 00:00:00-05:00,55.91999816894531,56.029998779296875,54.5,54.68000030517578,50.04013442993164,9654700,0.0,0.0
2018-01-09 00:00:00-05:00,54.79999923706055,55.220001220703125,53.880001068115234,54.16999816894531,49.57341003417969,10374700,0.0,0.0
2018-01-10 00:00:00-05:00,54.7400016784668,55.95000076293945,54.720001220703125,55.86000061035156,51.12000274658203,12318300,0.0,0.0
2018-01-11 00:00:00-05:00,57.099998474121094,59.20000076293945,56.2599983215332,58.52000045776367,53.554283142089844,25935300,0.0,0.0
2018-01-12 00:00:00-05:00,59.11000061035156,60.5,58.90999984741211,59.83000183105469,54.753135681152344,12268400,0.0,0.0
2018-01-16 00:00:00-05:00,60.20000076293945,60.790000915527344,58.900001525878906,59.349998474121094,54.31385803222656,12082900,0.0,0.0
2018-01-17 00:00:00-05:00,59.630001068115234,60.15999984741211,59.470001220703125,59.720001220703125,54.6524658203125,6088100,0.0,0.0
2018-01-18 00:00:00-05:00,59.79999923706055,60.04999923706055,59.22999954223633,59.45000076293945,54.4053840637207,5846600,0.0,0.0
2018-01-19 00:00:00-05:00,59.689998626708984,60.02000045776367,59.08000183105469,60.0099983215332,54.917842864990234,6192400,0.0,0.0
2018-01-22 00:00:00-05:00,59.900001525878906,60.15999984741211,59.38999938964844,60.130001068115234,55.02768325805664,7055600,0.0,0.0
2018-01-23 00:00:00-05:00,60.099998474121094,60.279998779296875,59.40999984741211,59.93000030517578,54.84463882446289,7427100,0.0,0.0
2018-01-24 00:00:00-05:00,56.439998626708984,57.13999938964844,55.560001373291016,56.79999923706055,51.98023223876953,21197900,0.0,0.0
2018-01-25 00:00:00-05:00,57.0,57.13999938964844,54.4900016784668,54.810001373291016,50.15910339355469,18385800,0.0,0.0
2018-01-26 00:00:00-05:00,55.310001373291016,55.900001525878906,54.83000183105469,55.2599983215332,50.57090759277344,9431500,0.0,0.0
2018-01-29 00:00:00-05:00,55.0,56.20000076293945,55.0,55.7599983215332,51.02848434448242,8781700,0.0,0.0
2018-01-30 00:00:00-05:00,55.599998474121094,56.540000915527344,55.41999816894531,56.119998931884766,51.357940673828125,7026800,0.0,0.0
2018-01-31 00:00:00-05:00,56.29999923706055,57.27000045776367,56.2400016784668,56.77000045776367,51.952796936035156,8609600,0.0,0.0
2018-02-01 00:00:00-05:00,56.5099983215332,57.18000030517578,56.0,56.41999816894531,51.632484436035156,5492900,0.0,0.0
2018-02-02 00:00:00-05:00,56.08000183105469,56.27000045776367,54.540000915527344,54.619998931884766,49.98522186279297,8963000,0.0,0.0
2018-02-05 00:00:00-05:00,54.0,54.720001220703125,52.5,52.52000045776367,48.06343078613281,9476700,0.0,0.0
2018-02-06 00:00:00-05:00,51.869998931884766,53.5,51.2599983215332,53.099998474121094,48.59421157836914,12240800,0.0,0.0
2018-02-07 00:00:00-05:00,52.83000183105469,54.45000076293945,52.79999923706055,53.849998474121094,49.28055953979492,8995400,0.0,0.0
2018-02-08 00:00:00-05:00,53.849998474121094,53.900001525878906,51.209999084472656,51.22999954223633,46.88288879394531,12197900,0.0,0.0
2018-02-09 00:00:00-05:00,51.95000076293945,52.0,48.52000045776367,50.459999084472656,46.178218841552734,19053400,0.0,0.0
2018-02-12 00:00:00-05:00,51.220001220703125,52.4900016784668,50.720001220703125,52.04999923706055,47.63329315185547,10610200,0.0,0.0
2018-02-13 00:00:00-05:00,51.86000061035156,52.290000915527344,51.36000061035156,52.16999816894531,47.74312210083008,8220600,0.0,0.0
2018-02-14 00:00:00-05:00,51.88999938964844,52.58000183105469,51.75,52.20000076293945,47.770572662353516,7797900,0.0,0.0
2018-02-15 00:00:00-05:00,52.56999969482422,53.15999984741211,51.97999954223633,52.95000076293945,48.45692825317383,4877800,0.0,0.0
2018-02-16 00:00:00-05:00,52.869998931884766,53.52000045776367,52.77000045776367,52.849998474121094,48.36541748046875,5556500,0.0,0.0
2018-02-20 00:00:00-05:00,52.529998779296875,53.209999084472656,52.29999923706055,52.470001220703125,48.017669677734375,6719400,0.0,0.0
2018-02-21 00:00:00-05:00,52.66999816894531,54.38999938964844,52.58000183105469,53.15999984741211,48.64912033081055,7604700,0.0,0.0
2018-02-22 00:00:00-05:00,53.2599983215332,53.45000076293945,52.45000076293945,52.54999923706055,48.368385314941406,4899800,0.305,0.0
2018-02-23 00:00:00-05:00,52.79999923706055,53.47999954223633,52.630001068115234,53.459999084472656,49.20597457885742,4270200,0.0,0.0
2018-02-26 00:00:00-05:00,54.61000061035156,54.79999923706055,53.75,54.689998626708984,50.33808898925781,7397700,0.0,0.0
2018-02-27 00:00:00-05:00,54.59000015258789,55.0099983215332,53.529998779296875,53.619998931884766,49.35323715209961,5979200,0.0,0.0
2018-02-28 00:00:00-05:00,53.869998931884766,54.5,53.36000061035156,53.900001525878906,49.610958099365234,6328200,0.0,0.0
2018-03-01 00:00:00-05:00,53.869998931884766,54.959999084472656,53.0099983215332,53.349998474121094,49.10472106933594,7876800,0.0,0.0
2018-03-02 00:00:00-05:00,52.779998779296875,53.43000030517578,51.810001373291016,53.2599983215332,49.021888732910156,6860500,0.0,0.0
2018-03-05 00:00:00-05:00,52.90999984741211,54.09000015258789,52.58000183105469,53.790000915527344,49.50971603393555,5964000,0.0,0.0
2018-03-06 00:00:00-05:00,53.91999816894531,54.11000061035156,53.47999954223633,53.84000015258789,49.55573272705078,4690900,0.0,0.0
2018-03-07 00:00:00-05:00,53.36000061035156,53.65999984741211,53.130001068115234,53.529998779296875,49.27040481567383,4554400,0.0,0.0
2018-03-08 00:00:00-05:00,53.959999084472656,55.0099983215332,53.86000061035156,54.63999938964844,50.292076110839844,6740700,0.0,0.0
2018-03-09 00:00:00-05:00,54.939998626708984,56.09000015258789,54.58000183105469,56.09000015258789,51.62668991088867,6975900,0.0,0.0
2018-03-12 00:00:00-04:00,56.25,56.47999954223633,55.56999969482422,56.15999984741211,51.691123962402344,6337600,0.0,0.0
2018-03-13 00:00:00-04:00,56.36000061035156,57.0099983215332,55.459999084472656,56.59000015258789,52.08689880371094,9137400,0.0,0.0
2018-03-14 00:00:00-04:00,56.619998931884766,57.2599983215332,56.0099983215332,56.150001525878906,51.681922912597656,7157000,0.0,0.0
2018-03-15 00:00:00-04:00,56.470001220703125,56.54999923706055,55.810001373291016,56.34000015258789,51.85680389404297,4266300,0.0,0.0
2018-03-16 00:00:00-04:00,56.459999084472656,57.310001373291016,56.43000030517578,56.689998626708984,52.178955078125,6546600,0.0,0.0
2018-03-19 00:00:00-04:00,56.540000915527344,56.72999954223633,55.529998779296875,55.959999084472656,51.507041931152344,6121000,0.0,0.0
2018-03-20 00:00:00-04:00,56.15999984741211,56.720001220703125,55.95000076293945,56.5,52.00407028198242,4363500,0.0,0.0
2018-03-21 00:00:00-04:00,55.4900016784668,56.36000061035156,54.75,55.95000076293945,51.497833251953125,9313900,0.0,0.0
2018-03-22 00:00:00-04:00,55.5,56.0,54.630001068115234,54.66999816894531,50.31968688964844,6631400,0.0,0.0
2018-03-23 00:00:00-04:00,54.779998779296875,55.209999084472656,53.84000015258789,53.900001525878906,49.610958099365234,7321400,0.0,0.0
2018-03-26 00:00:00-04:00,54.56999969482422,55.279998779296875,54.06999969482422,55.060001373291016,50.67864990234375,5808800,0.0,0.0
2018-03-27 00:00:00-04:00,55.310001373291016,55.47999954223633,53.959999084472656,54.2599983215332,49.94231033325195,6699600,0.0,0.0
2018-03-28 00:00:00-04:00,54.470001220703125,54.869998931884766,53.720001220703125,53.93000030517578,49.63857650756836,7473500,0.0,0.0
2018-03-29 00:00:00-04:00,54.02000045776367,55.220001220703125,53.75,54.810001373291016,50.448551177978516,5960300,0.0,0.0
2018-04-02 00:00:00-04:00,54.59000015258789,54.630001068115234,50.95000076293945,51.95000076293945,47.816131591796875,10228200,0.0,0.0
2018-04-03 00:00:00-04:00,52.4900016784668,53.77000045776367,52.27000045776367,53.720001220703125,49.445289611816406,6776300,0.0,0.0
2018-04-04 00:00:00-04:00,52.790000915527344,53.97999954223633,52.599998474121094,53.86000061035156,49.57414245605469,6378300,0.0,0.0
2018-04-05 00:00:00-04:00,54.310001373291016,54.47999954223633,53.70000076293945,54.209999084472656,49.896278381347656,4417800,0.0,0.0
2018-04-06 00:00:00-04:00,53.849998474121094,54.29999923706055,52.5099983215332,53.04999923706055,48.82859802246094,6918700,0.0,0.0
2018-04-09 00:00:00-04:00,53.36000061035156,53.70000076293945,52.47999954223633,52.560001373291016,48.37758255004883,6179300,0.0,0.0
2018-04-10 00:00:00-04:00,53.349998474121094,53.380001068115234,51.43000030517578,52.36000061035156,48.193504333496094,12220000,0.0,0.0
2018-04-11 00:00:00-04:00,52.0,52.540000915527344,51.36000061035156,51.470001220703125,47.374332427978516,7799600,0.0,0.0
2018-04-12 00:00:00-04:00,52.599998474121094,53.63999938964844,51.95000076293945,52.97999954223633,48.764163970947266,12713600,0.0,0.0
2018-04-13 00:00:00-04:00,53.619998931884766,54.439998626708984,52.5,52.91999816894531,48.70893859863281,9925900,0.0,0.0
2018-04-16 00:00:00-04:00,53.27000045776367,54.83000183105469,53.27000045776367,54.29999923706055,49.979122161865234,9490400,0.0,0.0
2018-04-17 00:00:00-04:00,55.0,55.20000076293945,54.029998779296875,54.54999923706055,50.209232330322266,7380400,0.0,0.0
2018-04-18 00:00:00-04:00,55.0099983215332,56.02000045776367,54.720001220703125,55.209999084472656,50.81671142578125,7504900,0.0,0.0
2018-04-19 00:00:00-04:00,55.040000915527344,55.22999954223633,54.560001373291016,55.06999969482422,50.68785858154297,5217500,0.0,0.0
2018-04-20 00:00:00-04:00,55.22999954223633,55.81999969482422,55.15999984741211,55.400001525878906,50.99160385131836,7445700,0.0,0.0
2018-04-23 00:00:00-04:00,55.77000045776367,55.79999923706055,54.16999816894531,54.61000061035156,50.26445388793945,5360400,0.0,0.0
2018-04-24 00:00:00-04:00,54.77000045776367,55.29999923706055,53.11000061035156,53.810001373291016,49.52811813354492,7655000,0.0,0.0
2018-04-25 00:00:00-04:00,53.939998626708984,54.959999084472656,53.209999084472656,54.650001525878906,50.30127716064453,7219800,0.0,0.0
2018-04-26 00:00:00-04:00,53.900001525878906,54.040000915527344,52.779998779296875,53.130001068115234,48.9022331237793,12130500,0.0,0.0
2018-04-27 00:00:00-04:00,53.27000045776367,53.70000076293945,53.09000015258789,53.5,49.2427978515625,5699000,0.0,0.0
2018-04-30 00:00:00-04:00,53.54999923706055,53.779998779296875,52.220001220703125,52.220001220703125,48.06465148925781,8200000,0.0,0.0
2018-05-01 00:00:00-04:00,52.27000045776367,52.849998474121094,51.849998474121094,52.7400016784668,48.54326629638672,6799500,0.0,0.0
2018-05-02 00:00:00-04:00,52.810001373291016,53.16999816894531,52.279998779296875,52.36000061035156,48.193504333496094,5142800,0.0,0.0
2018-05-03 00:00:00-04:00,52.02000045776367,52.119998931884766,51.09000015258789,51.790000915527344,47.66885757446289,7083100,0.0,0.0
2018-05-04 00:00:00-04:00,51.58000183105469,52.4900016784668,51.58000183105469,52.34000015258789,48.17509841918945,4535200,0.0,0.0
2018-05-07 00:00:00-04:00,52.400001525878906,52.400001525878906,51.470001220703125,51.900001525878906,47.770111083984375,6055800,0.0,0.0
2018-05-08 00:00:00-04:00,52.060001373291016,53.060001373291016,51.95000076293945,52.369998931884766,48.20270538330078,6361100,0.0,0.0
2018-05-09 00:00:00-04:00,52.16999816894531,52.279998779296875,51.459999084472656,51.619998931884766,47.512386322021484,8403900,0.0,0.0
2018-05-10 00:00:00-04:00,51.54999923706055,52.31999969482422,51.31999969482422,52.060001373291016,48.202178955078125,7590700,0.305,0.0
2018-05-11 00:00:00-04:00,52.0,53.08000183105469,51.880001068115234,52.900001525878906,48.97993087768555,7810800,0.0,0.0
2018-05-14 00:00:00-04:00,52.900001525878906,53.2599983215332,51.849998474121094,52.09000015258789,48.22996139526367,10466400,0.0,0.0
2018-05-15 00:00:00-04:00,51.970001220703125,52.720001220703125,51.7599983215332,52.369998931884766,48.489200592041016,6572800,0.0,0.0
2018-05-16 00:00:00-04:00,52.40999984741211,53.9900016784668,52.40999984741211,53.47999954223633,49.51695251464844,6997400,0.0,0.0
2018-05-17 00:00:00-04:00,53.41999816894531,53.970001220703125,53.0,53.099998474121094,49.16511535644531,6069600,0.0,0.0
2018-05-18 00:00:00-04:00,53.0099983215332,53.22999954223633,52.810001373291016,52.95000076293945,49.02622985839844,5819000,0.0,0.0
2018-05-21 00:00:00-04:00,53.27000045776367,54.349998474121094,53.2400016784668,53.97999954223633,49.97991180419922,5413600,0.0,0.0
2018-05-22 00:00:00-04:00,54.380001068115234,54.9900016784668,53.41999816894531,53.52000045776367,49.553993225097656,4943600,0.0,0.0
2018-05-23 00:00:00-04:00,53.209999084472656,53.459999084472656,52.97999954223633,53.400001525878906,49.44288635253906,3692000,0.0,0.0
2018-05-24 00:00:00-04:00,53.529998779296875,54.56999969482422,53.529998779296875,54.400001525878906,50.36878204345703,5251200,0.0,0.0
2018-05-25 00:00:00-04:00,54.650001525878906,56.119998931884766,54.619998931884766,55.869998931884766,51.72984313964844,7597300,0.0,0.0
2018-05-29 00:00:00-04:00,55.38999938964844,55.599998474121094,53.81999969482422,54.22999954223633,50.21137237548828,6544600,0.0,0.0
2018-05-30 00:00:00-04:00,54.4900016784668,54.709999084472656,53.66999816894531,54.310001373291016,50.28544616699219,4149700,0.0,0.0
2018-05-31 00:00:00-04:00,54.41999816894531,54.84000015258789,53.939998626708984,54.04999923706055,50.044715881347656,5365500,0.0,0.0
2018-06-01 00:00:00-04:00,54.41999816894531,54.72999954223633,54.06999969482422,54.41999816894531,50.387298583984375,4317800,0.0,0.0
2018-06-04 00:00:00-04:00,54.779998779296875,55.43000030517578,54.45000076293945,55.189998626708984,51.10023880004883,4472400,0.0,0.0
2018-06-05 00:00:00-04:00,54.959999084472656,55.0,54.290000915527344,54.66999816894531,50.618770599365234,4968300,0.0,0.0
2018-06-06 00:00:00-04:00,53.20000076293945,54.310001373291016,52.630001068115234,54.16999816894531,50.155818939208984,10825300,0.0,0.0
2018-06-07 00:00:00-04:00,53.90999984741211,54.06999969482422,52.88999938964844,53.459999084472656,49.498443603515625,6858000,0.0,0.0
2018-06-08 00:00:00-04:00,53.060001373291016,54.13999938964844,53.060001373291016,54.09000015258789,50.081748962402344,5858500,0.0,0.0
2018-06-11 00:00:00-04:00,54.36000061035156,55.84000015258789,54.2400016784668,54.88999938964844,50.822471618652344,6800800,0.0,0.0
2018-06-12 00:00:00-04:00,54.84000015258789,54.84000015258789,53.97999954223633,54.54999923706055,50.507652282714844,5253700,0.0,0.0
2018-06-13 00:00:00-04:00,54.630001068115234,55.06999969482422,54.380001068115234,54.650001525878906,50.600257873535156,4384900,0.0,0.0
2018-06-14 00:00:00-04:00,54.779998779296875,55.5,54.61000061035156,54.900001525878906,50.831729888916016,5456100,0.0,0.0
2018-06-15 00:00:00-04:00,54.650001525878906,55.18000030517578,54.119998931884766,55.18000030517578,51.090980529785156,8125300,0.0,0.0
2018-06-18 00:00:00-04:00,54.72999954223633,55.060001373291016,54.29999923706055,54.79999923706055,50.739139556884766,5836500,0.0,0.0
2018-06-19 00:00:00-04:00,54.33000183105469,54.439998626708984,53.31999969482422,53.779998779296875,49.79471969604492,5830800,0.0,0.0
2018-06-20 00:00:00-04:00,54.0,54.59000015258789,53.709999084472656,53.84000015258789,49.850276947021484,4541300,0.0,0.0
2018-06-21 00:00:00-04:00,53.79999923706055,54.310001373291016,53.400001525878906,53.72999954223633,49.7484245300293,4806800,0.0,0.0
2018-06-22 00:00:00-04:00,53.5,53.9900016784668,52.41999816894531,52.720001220703125,48.81327438354492,10311600,0.0,0.0
2018-06-25 00:00:00-04:00,52.279998779296875,52.599998474121094,50.720001220703125,51.310001373291016,47.50775909423828,7547800,0.0,0.0
2018-06-26 00:00:00-04:00,51.529998779296875,51.619998931884766,50.90999984741211,51.06999969482422,47.285545349121094,4810300,0.0,0.0
2018-06-27 00:00:00-04:00,51.029998779296875,51.18000030517578,49.70000076293945,49.88999938964844,46.192989349365234,9035800,0.0,0.0
2018-06-28 00:00:00-04:00,49.81999969482422,50.0099983215332,49.04999923706055,49.79999923706055,46.10965347290039,6871800,0.0,0.0
2018-06-29 00:00:00-04:00,49.810001373291016,50.31999969482422,49.5099983215332,49.540000915527344,45.86892318725586,6703900,0.0,0.0
2018-07-02 00:00:00-04:00,49.25,50.16999816894531,48.90999984741211,49.91999816894531,46.220760345458984,8300000,0.0,0.0
2018-07-03 00:00:00-04:00,49.25,49.529998779296875,48.619998931884766,48.779998779296875,45.16524124145508,6449500,0.0,0.0
2018-07-05 00:00:00-04:00,49.099998474121094,49.279998779296875,48.52000045776367,49.2599983215332,45.60966110229492,6335900,0.0,0.0
2018-07-06 00:00:00-04:00,49.34000015258789,49.779998779296875,49.08000183105469,49.58000183105469,45.90595626831055,4903000,0.0,0.0
2018-07-09 00:00:00-04:00,49.58000183105469,50.779998779296875,49.29999923706055,50.5099983215332,46.76704025268555,7895600,0.0,0.0
2018-07-10 00:00:00-04:00,50.599998474121094,50.65999984741211,49.61000061035156,50.599998474121094,46.850364685058594,7366600,0.0,0.0
2018-07-11 00:00:00-04:00,50.13999938964844,50.13999938964844,48.810001373291016,49.84000015258789,46.14669418334961,10426500,0.0,0.0
2018-07-12 00:00:00-04:00,50.900001525878906,51.279998779296875,49.119998931884766,50.72999954223633,46.97072982788086,12625600,0.0,0.0
2018-07-13 00:00:00-04:00,50.5,50.9900016784668,50.33000183105469,50.77000045776367,47.00777816772461,6835900,0.0,0.0
2018-07-16 00:00:00-04:00,50.900001525878906,50.90999984741211,50.09000015258789,50.66999816894531,46.91518020629883,8603200,0.0,0.0
2018-07-17 00:00:00-04:00,50.599998474121094,51.56999969482422,50.599998474121094,51.13999938964844,47.35035705566406,5299000,0.0,0.0
2018-07-18 00:00:00-04:00,52.439998626708984,53.54999923706055,52.380001068115234,52.79999923706055,48.88734817504883,10212300,0.0,0.0
2018-07-19 00:00:00-04:00,52.86000061035156,53.2400016784668,52.43000030517578,53.0,49.07252883911133,6391400,0.0,0.0
2018-07-20 00:00:00-04:00,52.65999984741211,52.88999938964844,51.970001220703125,51.9900016784668,48.137367248535156,6697500,0.0,0.0
2018-07-23 00:00:00-04:00,51.79999923706055,52.380001068115234,51.33000183105469,52.2400016784668,48.368839263916016,4509200,0.0,0.0
2018-07-24 00:00:00-04:00,52.380001068115234,52.560001373291016,51.56999969482422,51.68000030517578,47.850345611572266,4652700,0.0,0.0
2018-07-25 00:00:00-04:00,51.2599983215332,51.720001220703125,51.2599983215332,51.65999984741211,48.1579704284668,4727600,0.35,0.0
2018-07-26 00:00:00-04:00,51.65999984741211,54.2400016784668,51.5099983215332,53.97999954223633,50.32069396972656,10322100,0.0,0.0
2018-07-27 00:00:00-04:00,53.95000076293945,54.77000045776367,53.91999816894531,54.459999084472656,50.768157958984375,6561000,0.0,0.0
2018-07-30 00:00:00-04:00,54.31999969482422,54.880001068115234,53.75,53.790000915527344,50.14358139038086,5676700,0.0,0.0
2018-07-31 00:00:00-04:00,53.93000030517578,55.04999923706055,53.810001373291016,54.41999816894531,50.730865478515625,6048100,0.0,0.0
2018-08-01 00:00:00-04:00,54.790000915527344,54.869998931884766,53.38999938964844,53.59000015258789,49.957130432128906,4203400,0.0,0.0
2018-08-02 00:00:00-04:00,53.209999084472656,54.099998474121094,52.939998626708984,53.90999984741211,50.25544738769531,4483600,0.0,0.0
2018-08-03 00:00:00-04:00,54.15999984741211,54.439998626708984,54.0099983215332,54.2599983215332,50.58171844482422,3147300,0.0,0.0
2018-08-06 00:00:00-04:00,54.099998474121094,54.529998779296875,53.84000015258789,54.41999816894531,50.730865478515625,3122300,0.0,0.0
2018-08-07 00:00:00-04:00,54.599998474121094,55.09000015258789,54.52000045776367,54.70000076293945,50.99189376831055,4425300,0.0,0.0
2018-08-08 00:00:00-04:00,54.869998931884766,55.54999923706055,54.849998474121094,55.22999954223633,51.4859619140625,3562200,0.0,0.0
2018-08-09 00:00:00-04:00,55.209999084472656,55.720001220703125,55.130001068115234,55.34000015258789,51.5885009765625,2890400,0.0,0.0
2018-08-10 00:00:00-04:00,54.779998779296875,54.83000183105469,53.849998474121094,54.709999084472656,51.00121307373047,4204400,0.0,0.0
2018-08-13 00:00:00-04:00,54.880001068115234,54.880001068115234,53.7599983215332,54.220001220703125,50.544429779052734,3896600,0.0,0.0
2018-08-14 00:00:00-04:00,54.2599983215332,55.060001373291016,54.2599983215332,54.7599983215332,51.04781723022461,3459900,0.0,0.0
2018-08-15 00:00:00-04:00,54.79999923706055,55.54999923706055,54.36000061035156,55.22999954223633,51.4859619140625,4896500,0.0,0.0
2018-08-16 00:00:00-04:00,55.33000183105469,55.79999923706055,55.220001220703125,55.45000076293945,51.6910514831543,3366100,0.0,0.0
2018-08-17 00:00:00-04:00,55.4900016784668,55.9900016784668,55.310001373291016,55.650001525878906,51.87749099731445,3266500,0.0,0.0
2018-08-20 00:00:00-04:00,55.970001220703125,57.70000076293945,55.86000061035156,57.41999816894531,53.527503967285156,7005800,0.0,0.0
2018-08-21 00:00:00-04:00,57.529998779296875,58.029998779296875,57.439998626708984,57.599998474121094,53.69529724121094,4732300,0.0,0.0
2018-08-22 00:00:00-04:00,57.5,57.5,56.779998779296875,56.90999984741211,53.052066802978516,4246100,0.0,0.0
2018-08-23 00:00:00-04:00,56.810001373291016,57.31999969482422,56.720001220703125,56.939998626708984,53.080039978027344,3051900,0.0,0.0
2018-08-24 00:00:00-04:00,56.779998779296875,57.380001068115234,56.54999923706055,57.18000030517578,53.30377197265625,3149600,0.0,0.0
2018-08-27 00:00:00-04:00,57.470001220703125,57.93000030517578,57.27000045776367,57.75,53.83513259887695,4278900,0.0,0.0
2018-08-28 00:00:00-04:00,57.95000076293945,58.869998931884766,57.810001373291016,58.790000915527344,54.80461883544922,7035300,0.0,0.0
2018-08-29 00:00:00-04:00,58.79999923706055,58.869998931884766,58.40999984741211,58.52000045776367,54.552940368652344,4543300,0.0,0.0
2018-08-30 00:00:00-04:00,58.33000183105469,58.689998626708984,58.18000030517578,58.439998626708984,54.47834396362305,3020300,0.0,0.0
2018-08-31 00:00:00-04:00,58.439998626708984,58.779998779296875,58.34000015258789,58.47999954223633,54.51564025878906,6076700,0.0,0.0
2018-09-04 00:00:00-04:00,58.5,59.18000030517578,58.439998626708984,58.880001068115234,54.888526916503906,5017400,0.0,0.0
2018-09-05 00:00:00-04:00,59.0,59.599998474121094,56.95000076293945,57.209999084472656,53.33173370361328,9495500,0.0,0.0
2018-09-06 00:00:00-04:00,57.209999084472656,57.52000045776367,56.18000030517578,56.439998626708984,52.613929748535156,7618100,0.0,0.0
2018-09-07 00:00:00-04:00,56.08000183105469,57.68000030517578,55.689998626708984,56.86000061035156,53.005462646484375,6307600,0.0,0.0
2018-09-10 00:00:00-04:00,57.04999923706055,57.7400016784668,56.81999969482422,57.560001373291016,53.65800857543945,3894900,0.0,0.0
2018-09-11 00:00:00-04:00,57.33000183105469,58.459999084472656,57.15999984741211,58.27000045776367,54.31987762451172,4717500,0.0,0.0
2018-09-12 00:00:00-04:00,58.34000015258789,58.380001068115234,57.15999984741211,57.38999938964844,53.49952697753906,5116100,0.0,0.0
2018-09-13 00:00:00-04:00,57.38999938964844,58.25,57.38999938964844,57.81999969482422,53.900386810302734,3568400,0.0,0.0
2018-09-14 00:00:00-04:00,57.7599983215332,58.33000183105469,57.630001068115234,57.93000030517578,54.002925872802734,3449300,0.0,0.0
2018-09-17 00:00:00-04:00,57.790000915527344,58.36000061035156,57.790000915527344,57.959999084472656,54.03089141845703,3944600,0.0,0.0
2018-09-18 00:00:00-04:00,57.869998931884766,58.29999923706055,56.91999816894531,57.83000183105469,53.90970993041992,3746900,0.0,0.0
2018-09-19 00:00:00-04:00,57.86000061035156,58.27000045776367,57.75,57.900001525878906,53.97495651245117,3423000,0.0,0.0
2018-09-20 00:00:00-04:00,58.20000076293945,58.459999084472656,57.900001525878906,58.130001068115234,54.189369201660156,3448100,0.0,0.0
2018-09-21 00:00:00-04:00,58.439998626708984,60.22999954223633,58.38999938964844,59.61000061035156,55.569034576416016,11936300,0.0,0.0
2018-09-24 00:00:00-04:00,59.15999984741211,59.15999984741211,57.130001068115234,57.40999984741211,53.51818084716797,6640000,0.0,0.0
2018-09-25 00:00:00-04:00,57.439998626708984,57.54999923706055,56.40999984741211,57.099998474121094,53.229183197021484,4635500,0.0,0.0
2018-09-26 00:00:00-04:00,57.400001525878906,57.95000076293945,57.18000030517578,57.5099983215332,53.61139678955078,5306700,0.0,0.0
2018-09-27 00:00:00-04:00,57.81999969482422,58.58000183105469,57.81999969482422,58.0,54.06818389892578,3897600,0.0,0.0
2018-09-28 00:00:00-04:00,58.0,58.27000045776367,57.540000915527344,57.83000183105469,53.90970993041992,4642500,0.0,0.0
2018-10-01 00:00:00-04:00,57.9900016784668,58.13999938964844,56.31999969482422,56.599998474121094,52.763092041015625,5839900,0.0,0.0
2018-10-02 00:00:00-04:00,55.439998626708984,55.599998474121094,54.209999084472656,54.689998626708984,50.982566833496094,8604600,0.0,0.0
2018-10-03 00:00:00-04:00,54.9900016784668,55.20000076293945,54.25,54.31999969482422,50.63765335083008,6966700,0.0,0.0
2018-10-04 00:00:00-04:00,54.25,54.43000030517578,53.040000915527344,53.560001373291016,49.92917251586914,7681100,0.0,0.0
2018-10-05 00:00:00-04:00,53.7400016784668,53.86000061035156,52.540000915527344,52.70000076293945,49.12746810913086,5621700,0.0,0.0
2018-10-08 00:00:00-04:00,52.369998931884766,52.709999084472656,51.61000061035156,52.13999938964844,48.605438232421875,5495700,0.0,0.0
2018-10-09 00:00:00-04:00,52.529998779296875,52.93000030517578,50.7599983215332,50.86000061035156,47.41219711303711,8284700,0.0,0.0
2018-10-10 00:00:00-04:00,50.72999954223633,50.83000183105469,49.68000030517578,49.709999084472656,46.34016036987305,13082900,0.0,0.0
2018-10-11 00:00:00-04:00,51.5,52.599998474121094,50.66999816894531,51.47999954223633,47.99017333984375,15887500,0.0,0.0
2018-10-12 00:00:00-04:00,52.560001373291016,52.709999084472656,51.36000061035156,52.04999923706055,48.521522521972656,9677300,0.0,0.0
2018-10-15 00:00:00-04:00,52.0,52.5,51.7599983215332,51.84000015258789,48.325767517089844,6494400,0.0,0.0
2018-10-16 00:00:00-04:00,52.060001373291016,53.220001220703125,52.02000045776367,53.11000061035156,49.50967025756836,6684000,0.0,0.0
2018-10-17 00:00:00-04:00,54.93000030517578,55.279998779296875,53.70000076293945,54.29999923706055,50.61901092529297,9184200,0.0,0.0
2018-10-18 00:00:00-04:00,54.290000915527344,54.29999923706055,52.959999084472656,53.130001068115234,49.5283203125,5871200,0.0,0.0
2018-10-19 00:00:00-04:00,53.130001068115234,53.58000183105469,52.7599983215332,53.38999938964844,49.770687103271484,4989800,0.0,0.0
2018-10-22 00:00:00-04:00,53.540000915527344,54.43000030517578,53.29999923706055,54.2400016784668,50.56307601928711,6174200,0.0,0.0
2018-10-23 00:00:00-04:00,53.29999923706055,53.650001525878906,52.029998779296875,53.45000076293945,49.826622009277344,7679800,0.0,0.0
2018-10-24 00:00:00-04:00,53.5,53.599998474121094,51.369998931884766,51.5099983215332,48.01813507080078,6759100,0.0,0.0
2018-10-25 00:00:00-04:00,51.40999984741211,53.959999084472656,51.36000061035156,53.709999084472656,50.06899642944336,9174400,0.0,0.0
2018-10-26 00:00:00-04:00,53.310001373291016,54.189998626708984,52.13999938964844,53.279998779296875,49.66814422607422,9573000,0.0,0.0
2018-10-29 00:00:00-04:00,54.150001525878906,54.77000045776367,52.560001373291016,53.41999816894531,49.79866409301758,10819700,0.0,0.0
2018-10-30 00:00:00-04:00,53.38999938964844,55.220001220703125,53.380001068115234,55.119998931884766,51.3834228515625,7526200,0.0,0.0
2018-10-31 00:00:00-04:00,55.61000061035156,56.130001068115234,54.68000030517578,54.72999954223633,51.019859313964844,8699500,0.0,0.0
2018-11-01 00:00:00-04:00,54.93000030517578,56.22999954223633,54.790000915527344,56.040000915527344,52.24104309082031,6401100,0.0,0.0
2018-11-02 00:00:00-04:00,56.5,57.029998779296875,55.63999938964844,56.119998931884766,52.31562423706055,6488600,0.0,0.0
2018-11-05 00:00:00-05:00,56.02000045776367,56.380001068115234,55.54999923706055,56.04999923706055,52.250370025634766,5206000,0.0,0.0
2018-11-06 00:00:00-05:00,55.709999084472656,55.869998931884766,54.75,55.470001220703125,52.03461456298828,5983100,0.35,0.0
2018-11-07 00:00:00-05:00,55.810001373291016,57.25,55.63999938964844,56.790000915527344,53.27286911010742,7204600,0.0,0.0
2018-11-08 00:00:00-05:00,56.59000015258789,56.959999084472656,55.880001068115234,56.72999954223633,53.216583251953125,4150400,0.0,0.0
2018-11-09 00:00:00-05:00,56.83000183105469,57.209999084472656,56.380001068115234,56.650001525878906,53.141544342041016,6061600,0.0,0.0
2018-11-12 00:00:00-05:00,56.599998474121094,57.189998626708984,56.20000076293945,56.70000076293945,53.18843460083008,4553900,0.0,0.0
2018-11-13 00:00:00-05:00,57.130001068115234,57.91999816894531,56.790000915527344,56.81999969482422,53.30100631713867,6004400,0.0,0.0
2018-11-14 00:00:00-05:00,56.93000030517578,57.560001373291016,56.209999084472656,56.43000030517578,52.93515396118164,5543300,0.0,0.0
2018-11-15 00:00:00-05:00,56.15999984741211,56.2599983215332,55.0,56.099998474121094,52.6255989074707,6969000,0.0,0.0
2018-11-16 00:00:00-05:00,55.810001373291016,56.02000045776367,54.900001525878906,55.900001525878906,52.43797302246094,6719500,0.0,0.0
2018-11-19 00:00:00-05:00,56.0,56.59000015258789,55.7599983215332,56.189998626708984,52.71002197265625,5640400,0.0,0.0
2018-11-20 00:00:00-05:00,55.599998474121094,56.470001220703125,55.279998779296875,55.40999984741211,51.978328704833984,5623600,0.0,0.0
2018-11-21 00:00:00-05:00,55.810001373291016,57.31999969482422,55.66999816894531,55.970001220703125,52.5036506652832,6509100,0.0,0.0
2018-11-23 00:00:00-05:00,56.4900016784668,57.689998626708984,56.27000045776367,57.15999984741211,53.61995315551758,3778200,0.0,0.0
2018-11-26 00:00:00-05:00,57.52000045776367,57.79999923706055,56.560001373291016,56.709999084472656,53.19782257080078,5927100,0.0,0.0
2018-11-27 00:00:00-05:00,57.310001373291016,59.0,57.279998779296875,58.310001373291016,54.69873046875,8879800,0.0,0.0
2018-11-28 00:00:00-05:00,58.369998931884766,58.93000030517578,57.709999084472656,58.869998931884766,55.22404479980469,6204000,0.0,0.0
2018-11-29 00:00:00-05:00,58.5,59.43000030517578,58.349998474121094,58.86000061035156,55.21467208862305,6793700,0.0,0.0
2018-11-30 00:00:00-05:00,59.2599983215332,61.31999969482422,59.16999816894531,60.709999084472656,56.950096130371094,10846900,0.0,0.0
2018-12-03 00:00:00-05:00,61.0,61.06999969482422,59.810001373291016,60.119998931884766,56.396629333496094,6759400,0.0,0.0
2018-12-04 00:00:00-05:00,57.97999954223633,59.189998626708984,56.33000183105469,56.939998626708984,53.413578033447266,14429000,0.0,0.0
2018-12-06 00:00:00-05:00,56.630001068115234,58.22999954223633,56.5099983215332,58.08000183105469,54.48298263549805,9052500,0.0,0.0
2018-12-07 00:00:00-05:00,57.61000061035156,58.08000183105469,55.5,56.06999969482422,52.59745788574219,8193600,0.0,0.0
2018-12-10 00:00:00-05:00,56.22999954223633,56.650001525878906,55.310001373291016,56.31999969482422,52.831974029541016,5698400,0.0,0.0
2018-12-11 00:00:00-05:00,56.689998626708984,56.959999084472656,55.630001068115234,55.88999938964844,52.42860412597656,7319200,0.0,0.0
2018-12-12 00:00:00-05:00,56.459999084472656,56.970001220703125,56.0,56.27000045776367,52.785072326660156,6175700,0.0,0.0
2018-12-13 00:00:00-05:00,56.22999954223633,56.45000076293945,53.349998474121094,53.54999923706055,50.2335319519043,10174900,0.0,0.0
2018-12-14 00:00:00-05:00,52.900001525878906,54.72999954223633,52.849998474121094,53.5099983215332,50.19601058959961,5551600,0.0,0.0
2018-12-17 00:00:00-05:00,53.369998931884766,53.369998931884766,52.119998931884766,52.38999938964844,49.14536666870117,5792700,0.0,0.0
2018-12-18 00:00:00-05:00,53.43000030517578,53.599998474121094,52.65999984741211,52.95000076293945,49.670684814453125,6099500,0.0,0.0
2018-12-19 00:00:00-05:00,53.20000076293945,53.34000015258789,51.40999984741211,51.93000030517578,48.7138557434082,8003600,0.0,0.0
2018-12-20 00:00:00-05:00,51.529998779296875,52.060001373291016,50.02000045776367,50.90999984741211,47.75702667236328,8428800,0.0,0.0
2018-12-21 00:00:00-05:00,50.5099983215332,51.279998779296875,49.290000915527344,49.45000076293945,46.387451171875,11680200,0.0,0.0
2018-12-24 00:00:00-05:00,49.25,49.45000076293945,47.900001525878906,47.959999084472656,44.98973083496094,5381300,0.0,0.0
2018-12-26 00:00:00-05:00,48.400001525878906,50.459999084472656,47.90999984741211,50.40999984741211,47.28799057006836,7452700,0.0,0.0
2018-12-27 00:00:00-05:00,50.029998779296875,50.5,48.31999969482422,50.5,47.3724250793457,7136300,0.0,0.0
2018-12-28 00:00:00-05:00,50.529998779296875,51.099998474121094,49.709999084472656,50.18000030517578,47.072242736816406,5854800,0.0,0.0
2018-12-31 00:00:00-05:00,50.290000915527344,50.65999984741211,49.560001373291016,49.900001525878906,46.80957794189453,6231700,0.0,0.0
2019-01-02 00:00:00-05:00,49.25,50.15999984741211,48.880001068115234,50.09000015258789,46.98781204223633,5270700,0.0,0.0
2019-01-03 00:00:00-05:00,48.5099983215332,48.939998626708984,45.08000183105469,45.61000061035156,42.78527069091797,18694100,0.0,0.0
2019-01-04 00:00:00-05:00,46.369998931884766,48.83000183105469,46.2400016784668,47.790000915527344,44.830257415771484,11037000,0.0,0.0
2019-01-07 00:00:00-05:00,48.0,48.439998626708984,47.130001068115234,47.849998474121094,44.88654327392578,9375500,0.0,0.0
2019-01-08 00:00:00-05:00,48.47999954223633,48.66999816894531,46.95000076293945,47.470001220703125,44.53007125854492,8231400,0.0,0.0
2019-01-09 00:00:00-05:00,47.099998474121094,48.720001220703125,46.91999816894531,48.470001220703125,45.4681396484375,8095300,0.0,0.0
2019-01-10 00:00:00-05:00,46.68000030517578,48.90999984741211,45.81999969482422,48.72999954223633,45.712039947509766,11880200,0.0,0.0
2019-01-11 00:00:00-05:00,48.220001220703125,48.66999816894531,47.59000015258789,48.560001373291016,45.55256271362305,6577900,0.0,0.0
2019-01-14 00:00:00-05:00,47.56999969482422,47.900001525878906,46.400001525878906,47.75,44.7927360534668,10095100,0.0,0.0
2019-01-15 00:00:00-05:00,47.970001220703125,49.290000915527344,46.849998474121094,47.83000183105469,44.867774963378906,11569500,0.0,0.0
2019-01-16 00:00:00-05:00,48.88999938964844,49.18000030517578,47.40999984741211,47.5,44.5582160949707,9823000,0.0,0.0
2019-01-17 00:00:00-05:00,47.439998626708984,48.56999969482422,47.31999969482422,48.220001220703125,45.23363494873047,7312700,0.0,0.0
2019-01-18 00:00:00-05:00,48.63999938964844,48.70000076293945,47.939998626708984,48.11000061035156,45.130435943603516,7850200,0.0,0.0
2019-01-22 00:00:00-05:00,48.04999923706055,48.04999923706055,46.84000015258789,47.099998474121094,44.182987213134766,8144400,0.0,0.0
2019-01-23 00:00:00-05:00,47.290000915527344,47.79999923706055,46.939998626708984,47.29999923706055,44.37060546875,8099900,0.0,0.0
2019-01-24 00:00:00-05:00,48.2599983215332,48.54999923706055,47.16999816894531,47.52000045776367,44.57698059082031,9057200,0.0,0.0
2019-01-25 00:00:00-05:00,47.650001525878906,48.150001525878906,46.900001525878906,47.689998626708984,44.736454010009766,11839200,0.0,0.0
2019-01-28 00:00:00-05:00,47.43000030517578,48.439998626708984,47.33000183105469,48.0099983215332,45.03663635253906,8212100,0.0,0.0
2019-01-29 00:00:00-05:00,48.40999984741211,48.4900016784668,47.869998931884766,48.220001220703125,45.23363494873047,7476500,0.0,0.0
2019-01-30 00:00:00-05:00,48.380001068115234,50.45000076293945,48.36000061035156,50.27000045776367,47.15666580200195,13005200,0.0,0.0
2019-01-31 00:00:00-05:00,50.06999969482422,50.40999984741211,49.09000015258789,49.43000030517578,46.368682861328125,8287100,0.0,0.0
2019-02-01 00:00:00-05:00,49.630001068115234,50.4900016784668,49.56999969482422,49.91999816894531,46.82834243774414,6172900,0.0,0.0
2019-02-04 00:00:00-05:00,49.9900016784668,50.400001525878906,49.560001373291016,50.34000015258789,47.22233200073242,5356200,0.0,0.0
2019-02-05 00:00:00-05:00,50.369998931884766,51.060001373291016,50.02000045776367,50.540000915527344,47.40994644165039,8727600,0.0,0.0
2019-02-06 00:00:00-05:00,50.16999816894531,50.779998779296875,49.86000061035156,50.52000045776367,47.391178131103516,6228100,0.0,0.0
2019-02-07 00:00:00-05:00,50.34000015258789,50.66999816894531,49.970001220703125,50.40999984741211,47.28799057006836,5673900,0.0,0.0
2019-02-08 00:00:00-05:00,50.06999969482422,50.529998779296875,49.91999816894531,50.470001220703125,47.34428024291992,4456600,0.0,0.0
2019-02-11 00:00:00-05:00,50.61000061035156,51.029998779296875,50.599998474121094,50.61000061035156,47.47560119628906,6963900,0.0,0.0
2019-02-12 00:00:00-05:00,50.86000061035156,51.06999969482422,49.880001068115234,49.88999938964844,46.800193786621094,8301700,0.0,0.0
2019-02-13 00:00:00-05:00,50.04999923706055,50.72999954223633,49.88999938964844,50.40999984741211,47.28799057006836,5754900,0.0,0.0
2019-02-14 00:00:00-05:00,50.06999969482422,50.72999954223633,49.959999084472656,50.47999954223633,47.353660583496094,5780000,0.0,0.0
2019-02-15 00:00:00-05:00,50.88999938964844,51.470001220703125,50.56999969482422,51.08000183105469,47.916500091552734,6492000,0.0,0.0
2019-02-19 00:00:00-05:00,51.0,52.220001220703125,51.0,51.81999969482422,48.61067199707031,7904800,0.0,0.0
2019-02-20 00:00:00-05:00,51.18000030517578,51.63999938964844,50.56999969482422,51.2400016784668,48.066593170166016,7497300,0.0,0.0
2019-02-21 00:00:00-05:00,51.20000076293945,51.86000061035156,51.099998474121094,51.47999954223633,48.29172897338867,6615000,0.0,0.0
2019-02-22 00:00:00-05:00,51.599998474121094,51.959999084472656,51.2400016784668,51.52000045776367,48.329246520996094,5413200,0.0,0.0
2019-02-25 00:00:00-05:00,51.810001373291016,51.869998931884766,51.27000045776367,51.40999984741211,48.22605895996094,6180400,0.0,0.0
2019-02-26 00:00:00-05:00,51.400001525878906,51.959999084472656,51.08000183105469,51.119998931884766,47.954017639160156,6826800,0.0,0.0
2019-02-27 00:00:00-05:00,50.970001220703125,51.029998779296875,49.95000076293945,50.43000030517578,47.30675506591797,9041600,0.0,0.0
2019-02-28 00:00:00-05:00,50.09000015258789,50.16999816894531,49.540000915527344,49.58000183105469,46.834442138671875,9483800,0.35,0.0
2019-03-01 00:00:00-05:00,49.369998931884766,49.72999954223633,48.220001220703125,48.959999084472656,46.24877166748047,11393900,0.0,0.0
2019-03-04 00:00:00-05:00,49.040000915527344,49.56999969482422,48.43000030517578,48.790000915527344,46.08818435668945,10194100,0.0,0.0
2019-03-05 00:00:00-05:00,50.029998779296875,50.4900016784668,49.40999984741211,49.720001220703125,46.9666862487793,9800700,0.0,0.0
2019-03-06 00:00:00-05:00,49.810001373291016,50.279998779296875,49.439998626708984,49.709999084472656,46.957244873046875,8702600,0.0,0.0
2019-03-07 00:00:00-05:00,49.5099983215332,49.79999923706055,48.7599983215332,49.59000015258789,46.84389114379883,8183600,0.0,0.0
2019-03-08 00:00:00-05:00,49.25,49.599998474121094,48.91999816894531,49.59000015258789,46.84389114379883,8570100,0.0,0.0
2019-03-11 00:00:00-04:00,49.79999923706055,51.290000915527344,49.77000045776367,51.119998931884766,48.28916931152344,8868100,0.0,0.0
2019-03-12 00:00:00-04:00,51.189998626708984,51.31999969482422,50.02000045776367,50.66999816894531,47.86408233642578,8073900,0.0,0.0
2019-03-13 00:00:00-04:00,50.97999954223633,51.09000015258789,50.08000183105469,51.02000045776367,48.194705963134766,10536300,0.0,0.0
2019-03-14 00:00:00-04:00,51.380001068115234,52.08000183105469,50.84000015258789,50.939998626708984,48.1191291809082,8048800,0.0,0.0
2019-03-15 00:00:00-04:00,51.290000915527344,51.470001220703125,50.97999954223633,51.189998626708984,48.355281829833984,8192400,0.0,0.0
2019-03-18 00:00:00-04:00,51.06999969482422,51.25,50.529998779296875,50.7400016784668,47.93021011352539,6415200,0.0,0.0
2019-03-19 00:00:00-04:00,50.9900016784668,51.38999938964844,50.81999969482422,50.959999084472656,48.138023376464844,5606600,0.0,0.0
2019-03-20 00:00:00-04:00,50.88999938964844,50.88999938964844,49.77000045776367,49.869998931884766,47.10839080810547,7753000,0.0,0.0
2019-03-21 00:00:00-04:00,49.709999084472656,50.61000061035156,49.70000076293945,50.29999923706055,47.51457595825195,5128700,0.0,0.0
2019-03-22 00:00:00-04:00,50.040000915527344,50.2400016784668,49.52000045776367,49.7599983215332,47.004478454589844,5896200,0.0,0.0
2019-03-25 00:00:00-04:00,49.599998474121094,50.040000915527344,48.970001220703125,49.029998779296875,46.31489562988281,6454000,0.0,0.0
2019-03-26 00:00:00-04:00,49.36000061035156,49.630001068115234,48.68000030517578,49.09000015258789,46.3715705871582,5321500,0.0,0.0
2019-03-27 00:00:00-04:00,49.04999923706055,50.529998779296875,48.97999954223633,49.970001220703125,47.202842712402344,7907200,0.0,0.0
2019-03-28 00:00:00-04:00,50.11000061035156,50.650001525878906,49.900001525878906,50.31999969482422,47.5334587097168,6600100,0.0,0.0
2019-03-29 00:00:00-04:00,50.72999954223633,51.75,50.380001068115234,51.650001525878906,48.789817810058594,9162100,0.0,0.0
2019-04-01 00:00:00-04:00,51.81999969482422,52.33000183105469,51.52000045776367,52.18000030517578,49.290470123291016,8501400,0.0,0.0
2019-04-02 00:00:00-04:00,54.529998779296875,55.939998626708984,53.91999816894531,55.33000183105469,52.26603317260742,15920700,0.0,0.0
2019-04-03 00:00:00-04:00,55.959999084472656,57.56999969482422,55.810001373291016,57.0,53.84354782104492,13277600,0.0,0.0
2019-04-04 00:00:00-04:00,57.459999084472656,57.66999816894531,56.369998931884766,57.220001220703125,54.05136489868164,8998000,0.0,0.0
2019-04-05 00:00:00-04:00,57.439998626708984,58.20000076293945,57.33000183105469,57.72999954223633,54.53312683105469,6918300,0.0,0.0
2019-04-08 00:00:00-04:00,57.5,57.900001525878906,56.90999984741211,57.709999084472656,54.51423263549805,7921600,0.0,0.0
2019-04-09 00:00:00-04:00,57.20000076293945,57.439998626708984,56.779998779296875,56.95000076293945,53.79631805419922,9581600,0.0,0.0
2019-04-10 00:00:00-04:00,58.970001220703125,58.970001220703125,56.77000045776367,57.86000061035156,54.655914306640625,14398200,0.0,0.0
2019-04-11 00:00:00-04:00,57.95000076293945,58.84000015258789,57.81999969482422,58.38999938964844,55.15657424926758,8452400,0.0,0.0
2019-04-12 00:00:00-04:00,58.83000183105469,58.84000015258789,57.54999923706055,58.04999923706055,54.83540344238281,7693900,0.0,0.0
2019-04-15 00:00:00-04:00,58.0,58.4900016784668,57.369998931884766,57.45000076293945,54.26863479614258,5327000,0.0,0.0
2019-04-16 00:00:00-04:00,57.65999984741211,58.119998931884766,57.650001525878906,58.11000061035156,54.89208984375,3970200,0.0,0.0
2019-04-17 00:00:00-04:00,58.849998474121094,58.9900016784668,58.09000015258789,58.43000030517578,55.194366455078125,4987600,0.0,0.0
2019-04-18 00:00:00-04:00,58.5,58.58000183105469,58.02000045776367,58.16999816894531,54.948760986328125,4108100,0.0,0.0
2019-04-22 00:00:00-04:00,57.790000915527344,57.970001220703125,57.279998779296875,57.75,54.55202102661133,4043900,0.0,0.0
2019-04-23 00:00:00-04:00,57.65999984741211,58.40999984741211,57.65999984741211,58.2400016784668,55.01488494873047,4593000,0.0,0.0
2019-04-24 00:00:00-04:00,58.2400016784668,58.529998779296875,57.79999923706055,57.849998474121094,54.64647674560547,3275200,0.0,0.0
2019-04-25 00:00:00-04:00,57.84000015258789,58.47999954223633,56.380001068115234,56.709999084472656,53.569610595703125,5557400,0.0,0.0
2019-04-26 00:00:00-04:00,56.560001373291016,57.470001220703125,56.47999954223633,57.11000061035156,53.947452545166016,3714100,0.0,0.0
2019-04-29 00:00:00-04:00,57.2400016784668,57.900001525878906,57.04999923706055,57.72999954223633,54.53312683105469,3215500,0.0,0.0
2019-04-30 00:00:00-04:00,57.81999969482422,58.56999969482422,57.7599983215332,58.290000915527344,55.06210708618164,4030300,0.0,0.0
2019-05-01 00:00:00-04:00,58.20000076293945,58.5099983215332,57.11000061035156,57.18000030517578,54.33986282348633,5629800,0.35,0.0
2019-05-02 00:00:00-04:00,57.31999969482422,58.08000183105469,57.25,57.65999984741211,54.7960319519043,3426100,0.0,0.0
2019-05-03 00:00:00-04:00,57.72999954223633,58.13999938964844,57.52000045776367,57.79999923706055,54.9290657043457,4673000,0.0,0.0
2019-05-06 00:00:00-04:00,56.97999954223633,57.970001220703125,56.7400016784668,57.72999954223633,54.862548828125,4105400,0.0,0.0
2019-05-07 00:00:00-04:00,57.25,57.5,56.33000183105469,57.16999816894531,54.33036422729492,4784800,0.0,0.0
2019-05-08 00:00:00-04:00,56.77000045776367,57.08000183105469,56.18000030517578,56.45000076293945,53.646121978759766,3641400,0.0,0.0
2019-05-09 00:00:00-04:00,56.13999938964844,56.72999954223633,55.689998626708984,56.59000015258789,53.779170989990234,5003500,0.0,0.0
2019-05-10 00:00:00-04:00,56.25,56.869998931884766,55.060001373291016,56.619998931884766,53.80767822265625,3737800,0.0,0.0
2019-05-13 00:00:00-04:00,55.439998626708984,55.52000045776367,54.06999969482422,54.79999923706055,52.07807922363281,5223700,0.0,0.0
2019-05-14 00:00:00-04:00,54.900001525878906,55.630001068115234,54.75,55.25,52.50572967529297,2463400,0.0,0.0
2019-05-15 00:00:00-04:00,54.58000183105469,55.369998931884766,54.09000015258789,55.04999923706055,52.31565856933594,2998900,0.0,0.0
2019-05-16 00:00:00-04:00,55.13999938964844,55.959999084472656,55.13999938964844,55.380001068115234,52.6292724609375,2731400,0.0,0.0
2019-05-17 00:00:00-04:00,54.7599983215332,55.540000915527344,54.4900016784668,54.88999938964844,52.163612365722656,3969900,0.0,0.0
2019-05-20 00:00:00-04:00,54.0,54.66999816894531,53.75,54.279998779296875,51.58390808105469,3722800,0.0,0.0
2019-05-21 00:00:00-04:00,54.68000030517578,55.029998779296875,54.59000015258789,54.83000183105469,52.106590270996094,2816800,0.0,0.0
2019-05-22 00:00:00-04:00,54.4900016784668,54.84000015258789,53.88999938964844,54.060001373291016,51.374839782714844,3616700,0.0,0.0
2019-05-23 00:00:00-04:00,53.650001525878906,54.95000076293945,53.2400016784668,54.0,51.31781768798828,5278900,0.0,0.0
2019-05-24 00:00:00-04:00,54.41999816894531,54.619998931884766,53.709999084472656,54.119998931884766,51.431846618652344,2502800,0.0,0.0
2019-05-28 00:00:00-04:00,54.13999938964844,54.630001068115234,53.869998931884766,53.880001068115234,51.20376968383789,3454100,0.0,0.0
2019-05-29 00:00:00-04:00,53.75,53.75,52.810001373291016,53.209999084472656,50.567054748535156,3929600,0.0,0.0
2019-05-30 00:00:00-04:00,53.380001068115234,53.79999923706055,52.869998931884766,53.029998779296875,50.39598846435547,3775200,0.0,0.0
2019-05-31 00:00:00-04:00,52.470001220703125,52.79999923706055,51.310001373291016,51.5,48.941986083984375,5615100,0.0,0.0
2019-06-03 00:00:00-04:00,51.47999954223633,52.70000076293945,51.40999984741211,52.099998474121094,49.51218795776367,7244600,0.0,0.0
2019-06-04 00:00:00-04:00,52.849998474121094,54.369998931884766,52.81999969482422,54.310001373291016,51.61241912841797,7619300,0.0,0.0
2019-06-05 00:00:00-04:00,54.849998474121094,55.22999954223633,54.2400016784668,54.939998626708984,52.211124420166016,6379100,0.0,0.0
2019-06-06 00:00:00-04:00,55.060001373291016,55.220001220703125,54.36000061035156,54.689998626708984,51.97354507446289,6192000,0.0,0.0
2019-06-07 00:00:00-04:00,54.91999816894531,55.849998474121094,54.91999816894531,55.06999969482422,52.33466720581055,4234800,0.0,0.0
2019-06-10 00:00:00-04:00,55.5,55.900001525878906,54.650001525878906,54.72999954223633,52.011558532714844,3312900,0.0,0.0
2019-06-11 00:00:00-04:00,55.02000045776367,55.310001373291016,54.47999954223633,54.880001068115234,52.15410232543945,2833700,0.0,0.0
2019-06-12 00:00:00-04:00,55.04999923706055,55.47999954223633,54.900001525878906,55.45000076293945,52.69579315185547,3856200,0.0,0.0
2019-06-13 00:00:00-04:00,55.689998626708984,57.2400016784668,55.66999816894531,56.52000045776367,53.712642669677734,6300400,0.0,0.0
2019-06-14 00:00:00-04:00,56.56999969482422,56.630001068115234,55.779998779296875,55.9900016784668,53.2089729309082,4382500,0.0,0.0
2019-06-17 00:00:00-04:00,55.779998779296875,55.939998626708984,55.2599983215332,55.66999816894531,52.90487289428711,4057300,0.0,0.0
2019-06-18 00:00:00-04:00,55.95000076293945,56.52000045776367,55.459999084472656,56.029998779296875,53.246986389160156,3642500,0.0,0.0
2019-06-19 00:00:00-04:00,56.279998779296875,56.560001373291016,55.95000076293945,56.36000061035156,53.56059646606445,3196800,0.0,0.0
2019-06-20 00:00:00-04:00,56.849998474121094,56.880001068115234,55.33000183105469,55.970001220703125,53.18996047973633,5055700,0.0,0.0
2019-06-21 00:00:00-04:00,56.0,56.86000061035156,55.560001373291016,55.9900016784668,53.2089729309082,8573500,0.0,0.0
2019-06-24 00:00:00-04:00,56.099998474121094,56.22999954223633,55.66999816894531,56.06999969482422,53.28499984741211,2896000,0.0,0.0
2019-06-25 00:00:00-04:00,56.04999923706055,56.720001220703125,55.86000061035156,55.91999816894531,53.14244842529297,3579600,0.0,0.0
2019-06-26 00:00:00-04:00,56.06999969482422,56.810001373291016,55.84000015258789,56.380001068115234,53.57959747314453,4437700,0.0,0.0
2019-06-27 00:00:00-04:00,56.75,57.41999816894531,56.5,56.81999969482422,53.99774169921875,4375400,0.0,0.0
2019-06-28 00:00:00-04:00,56.88999938964844,57.41999816894531,56.70000076293945,56.75,53.931217193603516,8034800,0.0,0.0
2019-07-01 00:00:00-04:00,57.29999923706055,57.900001525878906,57.25,57.790000915527344,54.9195671081543,5009000,0.0,0.0
2019-07-02 00:00:00-04:00,58.599998474121094,59.220001220703125,58.09000015258789,58.540000915527344,55.63230895996094,6837100,0.0,0.0
2019-07-03 00:00:00-04:00,59.0,59.619998931884766,58.88999938964844,59.150001525878906,56.212013244628906,3303900,0.0,0.0
2019-07-05 00:00:00-04:00,59.150001525878906,59.38999938964844,57.849998474121094,58.70000076293945,55.78436279296875,5896900,0.0,0.0
2019-07-08 00:00:00-04:00,58.900001525878906,59.66999816894531,58.84000015258789,59.369998931884766,56.421085357666016,7800600,0.0,0.0
2019-07-09 00:00:00-04:00,59.56999969482422,59.9900016784668,58.560001373291016,58.959999084472656,56.03144836425781,7870200,0.0,0.0
2019-07-10 00:00:00-04:00,59.34000015258789,59.66999816894531,58.7599983215332,59.470001220703125,56.51612854003906,7781300,0.0,0.0
2019-07-11 00:00:00-04:00,60.25,60.790000915527344,59.470001220703125,60.15999984741211,57.171852111816406,12695600,0.0,0.0
2019-07-12 00:00:00-04:00,60.22999954223633,62.2400016784668,60.02000045776367,61.650001525878906,58.58784103393555,10045700,0.0,0.0
2019-07-15 00:00:00-04:00,61.56999969482422,62.40999984741211,61.310001373291016,61.70000076293945,58.635353088378906,5889000,0.0,0.0
2019-07-16 00:00:00-04:00,61.880001068115234,63.2599983215332,61.720001220703125,63.15999984741211,60.0228385925293,10319700,0.0,0.0
2019-07-17 00:00:00-04:00,63.22999954223633,63.27000045776367,62.189998626708984,62.25,59.15803527832031,7532000,0.0,0.0
2019-07-18 00:00:00-04:00,61.77000045776367,62.65999984741211,61.63999938964844,62.65999984741211,59.547672271728516,4482200,0.0,0.0
2019-07-19 00:00:00-04:00,62.86000061035156,63.09000015258789,60.86000061035156,60.90999984741211,57.88459777832031,7902700,0.0,0.0
2019-07-22 00:00:00-04:00,61.45000076293945,61.630001068115234,61.060001373291016,61.290000915527344,58.2457275390625,4786300,0.0,0.0
2019-07-23 00:00:00-04:00,61.45000076293945,63.11000061035156,61.27000045776367,63.09000015258789,59.95631408691406,7452200,0.0,0.0
2019-07-24 00:00:00-04:00,62.38999938964844,63.439998626708984,62.380001068115234,63.15999984741211,60.40871047973633,5718800,0.403,0.0
2019-07-25 00:00:00-04:00,62.77000045776367,63.130001068115234,61.84000015258789,62.22999954223633,59.519222259521484,5351700,0.0,0.0
2019-07-26 00:00:00-04:00,62.25,62.65999984741211,61.90999984741211,62.15999984741211,59.452274322509766,3857900,0.0,0.0
2019-07-29 00:00:00-04:00,61.97999954223633,62.720001220703125,61.849998474121094,62.459999084472656,59.739192962646484,4972200,0.0,0.0
2019-07-30 00:00:00-04:00,62.310001373291016,62.68000030517578,62.09000015258789,62.630001068115234,59.901798248291016,2910000,0.0,0.0
2019-07-31 00:00:00-04:00,62.5,62.529998779296875,60.68000030517578,61.040000915527344,58.381065368652344,7229600,0.0,0.0
2019-08-01 00:00:00-04:00,61.310001373291016,61.77000045776367,59.77000045776367,60.31999969482422,57.692420959472656,5838000,0.0,0.0
2019-08-02 00:00:00-04:00,59.900001525878906,60.529998779296875,59.47999954223633,60.130001068115234,57.51069641113281,3739500,0.0,0.0
2019-08-05 00:00:00-04:00,59.369998931884766,59.38999938964844,57.029998779296875,57.81999969482422,55.30131912231445,8855700,0.0,0.0
2019-08-06 00:00:00-04:00,58.4900016784668,58.900001525878906,58.09000015258789,58.790000915527344,56.22907257080078,4704500,0.0,0.0
2019-08-07 00:00:00-04:00,58.02000045776367,59.54999923706055,57.43000030517578,59.2400016784668,56.65947723388672,7648800,0.0,0.0
2019-08-08 00:00:00-04:00,59.93000030517578,60.45000076293945,59.400001525878906,60.029998779296875,57.4150505065918,5414000,0.0,0.0
2019-08-09 00:00:00-04:00,59.689998626708984,60.15999984741211,59.06999969482422,59.529998779296875,56.936824798583984,5606400,0.0,0.0
2019-08-12 00:00:00-04:00,59.06999969482422,59.29999923706055,58.27000045776367,58.65999984741211,56.10472869873047,4788300,0.0,0.0
2019-08-13 00:00:00-04:00,58.20000076293945,59.91999816894531,58.16999816894531,58.84000015258789,56.27688980102539,6156200,0.0,0.0
2019-08-14 00:00:00-04:00,57.91999816894531,58.060001373291016,56.70000076293945,57.22999954223633,54.73701858520508,7662800,0.0,0.0
2019-08-15 00:00:00-04:00,57.470001220703125,57.70000076293945,56.779998779296875,57.11000061035156,54.62225341796875,4360400,0.0,0.0
2019-08-16 00:00:00-04:00,57.43000030517578,58.36000061035156,57.220001220703125,58.040000915527344,55.51173782348633,4226100,0.0,0.0
2019-08-19 00:00:00-04:00,58.68000030517578,59.0,58.13999938964844,58.189998626708984,55.65520095825195,3503500,0.0,0.0
2019-08-20 00:00:00-04:00,58.02000045776367,58.16999816894531,57.59000015258789,57.68000030517578,55.16742706298828,2513700,0.0,0.0
2019-08-21 00:00:00-04:00,58.25,58.56999969482422,57.849998474121094,58.0099983215332,55.48304748535156,3014900,0.0,0.0
2019-08-22 00:00:00-04:00,58.130001068115234,58.279998779296875,57.470001220703125,57.959999084472656,55.43522644042969,3436400,0.0,0.0
2019-08-23 00:00:00-04:00,57.81999969482422,58.06999969482422,55.84000015258789,56.20000076293945,53.751895904541016,5921400,0.0,0.0
2019-08-26 00:00:00-04:00,56.7599983215332,56.869998931884766,55.95000076293945,56.279998779296875,53.82841110229492,3414500,0.0,0.0
2019-08-27 00:00:00-04:00,56.630001068115234,56.68000030517578,55.56999969482422,56.13999938964844,53.69449996948242,7702800,0.0,0.0
2019-08-28 00:00:00-04:00,55.84000015258789,57.16999816894531,55.79999923706055,56.68000030517578,54.21097946166992,5264100,0.0,0.0
2019-08-29 00:00:00-04:00,57.119998931884766,58.130001068115234,57.060001373291016,57.880001068115234,55.35871124267578,4101400,0.0,0.0
2019-08-30 00:00:00-04:00,58.150001525878906,58.86000061035156,57.59000015258789,57.86000061035156,55.3395881652832,4268300,0.0,0.0
2019-09-03 00:00:00-04:00,57.439998626708984,57.90999984741211,56.650001525878906,57.290000915527344,54.79441452026367,6601700,0.0,0.0
2019-09-04 00:00:00-04:00,57.619998931884766,58.040000915527344,56.7400016784668,57.22999954223633,54.73701858520508,4939600,0.0,0.0
2019-09-05 00:00:00-04:00,57.65999984741211,58.939998626708984,57.54999923706055,58.189998626708984,55.65520095825195,4461600,0.0,0.0
2019-09-06 00:00:00-04:00,58.70000076293945,58.959999084472656,57.88999938964844,57.97999954223633,55.45435333251953,5741100,0.0,0.0
2019-09-09 00:00:00-04:00,57.97999954223633,58.45000076293945,57.560001373291016,58.11000061035156,55.57869338989258,5740500,0.0,0.0
2019-09-10 00:00:00-04:00,58.08000183105469,58.720001220703125,57.79999923706055,58.63999938964844,56.08560562133789,4409600,0.0,0.0
2019-09-11 00:00:00-04:00,58.619998931884766,59.18000030517578,58.13999938964844,58.779998779296875,56.21950912475586,4163700,0.0,0.0
2019-09-12 00:00:00-04:00,58.779998779296875,59.88999938964844,58.779998779296875,59.439998626708984,56.85075378417969,5188700,0.0,0.0
2019-09-13 00:00:00-04:00,60.0,60.58000183105469,59.61000061035156,60.0099983215332,57.39591979980469,7548400,0.0,0.0
2019-09-16 00:00:00-04:00,58.029998779296875,59.130001068115234,57.25,59.06999969482422,56.49687576293945,9556400,0.0,0.0
2019-09-17 00:00:00-04:00,58.310001373291016,59.77000045776367,58.15999984741211,59.369998931884766,56.78380584716797,8176700,0.0,0.0
2019-09-18 00:00:00-04:00,59.45000076293945,59.5,58.66999816894531,59.310001373291016,56.72642517089844,4075600,0.0,0.0
2019-09-19 00:00:00-04:00,59.25,59.25,58.310001373291016,58.689998626708984,56.13341522216797,3569900,0.0,0.0
2019-09-20 00:00:00-04:00,58.79999923706055,59.18000030517578,58.4900016784668,58.630001068115234,56.07604217529297,6139400,0.0,0.0
2019-09-23 00:00:00-04:00,58.310001373291016,58.65999984741211,57.84000015258789,58.02000045776367,55.49260711669922,4387100,0.0,0.0
2019-09-24 00:00:00-04:00,58.619998931884766,58.90999984741211,57.560001373291016,58.0,55.47348403930664,5047700,0.0,0.0
2019-09-25 00:00:00-04:00,58.040000915527344,58.4900016784668,57.68000030517578,58.310001373291016,55.76998519897461,3193100,0.0,0.0
2019-09-26 00:00:00-04:00,58.11000061035156,58.810001373291016,57.93000030517578,58.779998779296875,56.21950912475586,3795400,0.0,0.0
2019-09-27 00:00:00-04:00,58.970001220703125,59.380001068115234,58.15999984741211,58.279998779296875,55.74128341674805,4395800,0.0,0.0
2019-09-30 00:00:00-04:00,58.5099983215332,58.689998626708984,57.52000045776367,57.599998474121094,55.09090805053711,5208200,0.0,0.0
2019-10-01 00:00:00-04:00,58.04999923706055,58.68000030517578,56.650001525878906,57.0099983215332,54.5265998840332,7102200,0.0,0.0
2019-10-02 00:00:00-04:00,55.7400016784668,55.75,52.869998931884766,54.349998474121094,51.982486724853516,13770400,0.0,0.0
2019-10-03 00:00:00-04:00,53.119998931884766,53.86000061035156,51.810001373291016,52.83000183105469,50.528690338134766,14346800,0.0,0.0
2019-10-04 00:00:00-04:00,52.849998474121094,53.959999084472656,52.68000030517578,53.810001373291016,51.46599578857422,6620900,0.0,0.0
2019-10-07 00:00:00-04:00,53.75,54.11000061035156,53.2400016784668,53.36000061035156,51.03561019897461,8659800,0.0,0.0
2019-10-08 00:00:00-04:00,53.02000045776367,54.099998474121094,52.88999938964844,53.20000076293945,50.88257598876953,8039400,0.0,0.0
2019-10-09 00:00:00-04:00,54.0099983215332,54.400001525878906,53.59000015258789,53.91999816894531,51.571205139160156,7615300,0.0,0.0
2019-10-10 00:00:00-04:00,51.95000076293945,53.2599983215332,51.06999969482422,53.099998474121094,50.786930084228516,22703500,0.0,0.0
2019-10-11 00:00:00-04:00,53.5,53.77000045776367,52.63999938964844,52.95000076293945,50.64345932006836,10935000,0.0,0.0
2019-10-14 00:00:00-04:00,52.04999923706055,53.20000076293945,51.970001220703125,52.9900016784668,50.681724548339844,6631900,0.0,0.0
2019-10-15 00:00:00-04:00,53.209999084472656,53.9900016784668,53.0099983215332,53.63999938964844,51.30340576171875,8413300,0.0,0.0
2019-10-16 00:00:00-04:00,53.75,54.130001068115234,53.06999969482422,53.16999816894531,50.8538818359375,5532800,0.0,0.0
2019-10-17 00:00:00-04:00,53.52000045776367,53.7599983215332,53.25,53.369998931884766,51.045169830322266,4402000,0.0,0.0
2019-10-18 00:00:00-04:00,53.189998626708984,53.9900016784668,53.18000030517578,53.83000183105469,51.485130310058594,6966400,0.0,0.0
2019-10-21 00:00:00-04:00,54.189998626708984,54.97999954223633,54.099998474121094,54.58000183105469,52.20246124267578,6699600,0.0,0.0
2019-10-22 00:00:00-04:00,54.689998626708984,54.959999084472656,54.060001373291016,54.650001525878906,52.269412994384766,5646900,0.0,0.0
2019-10-23 00:00:00-04:00,54.04999923706055,54.2400016784668,53.599998474121094,53.810001373291016,51.84833908081055,4876100,0.403,0.0
2019-10-24 00:00:00-04:00,54.29999923706055,54.65999984741211,53.47999954223633,53.790000915527344,51.829071044921875,4825300,0.0,0.0
2019-10-25 00:00:00-04:00,53.61000061035156,54.7400016784668,53.599998474121094,54.599998474121094,52.60954284667969,4412800,0.0,0.0
2019-10-28 00:00:00-04:00,54.720001220703125,55.33000183105469,54.720001220703125,55.16999816894531,53.15876007080078,3966400,0.0,0.0
2019-10-29 00:00:00-04:00,55.13999938964844,55.869998931884766,55.11000061035156,55.380001068115234,53.36111068725586,4480100,0.0,0.0
2019-10-30 00:00:00-04:00,55.36000061035156,55.40999984741211,54.810001373291016,55.31999969482422,53.30329132080078,3814100,0.0,0.0
2019-10-31 00:00:00-04:00,55.02000045776367,55.20000076293945,54.40999984741211,55.08000183105469,53.07204818725586,7024000,0.0,0.0
2019-11-01 00:00:00-04:00,55.54999923706055,56.06999969482422,55.22999954223633,56.02000045776367,53.97777557373047,5389600,0.0,0.0
2019-11-04 00:00:00-05:00,56.75,56.970001220703125,56.41999816894531,56.880001068115234,54.806434631347656,6164400,0.0,0.0
2019-11-05 00:00:00-05:00,57.279998779296875,58.13999938964844,57.04999923706055,57.5099983215332,55.41345977783203,6915300,0.0,0.0
2019-11-06 00:00:00-05:00,57.5,57.599998474121094,57.040000915527344,57.58000183105469,55.48091125488281,5120300,0.0,0.0
2019-11-07 00:00:00-05:00,57.91999816894531,58.43000030517578,57.58000183105469,57.65999984741211,55.5579948425293,7754400,0.0,0.0
2019-11-08 00:00:00-05:00,57.47999954223633,57.65999984741211,57.029998779296875,57.58000183105469,55.48091125488281,4821000,0.0,0.0
2019-11-11 00:00:00-05:00,57.2599983215332,57.52000045776367,57.09000015258789,57.209999084472656,55.12439727783203,3811600,0.0,0.0
2019-11-12 00:00:00-05:00,57.59000015258789,57.689998626708984,57.040000915527344,57.220001220703125,55.13402557373047,4424700,0.0,0.0
2019-11-13 00:00:00-05:00,56.7400016784668,56.880001068115234,56.29999923706055,56.5,54.44027328491211,4110600,0.0,0.0
2019-11-14 00:00:00-05:00,56.27000045776367,56.75,56.06999969482422,56.54999923706055,54.48845291137695,3763900,0.0,0.0
2019-11-15 00:00:00-05:00,56.88999938964844,57.22999954223633,56.81999969482422,56.849998474121094,54.77751541137695,4350100,0.0,0.0
2019-11-18 00:00:00-05:00,56.779998779296875,57.09000015258789,56.4900016784668,57.08000183105469,54.9991340637207,3788400,0.0,0.0
2019-11-19 00:00:00-05:00,57.349998474121094,57.4900016784668,56.70000076293945,57.06999969482422,54.989501953125,4704900,0.0,0.0
2019-11-20 00:00:00-05:00,56.79999923706055,56.849998474121094,55.279998779296875,55.66999816894531,53.640533447265625,7383600,0.0,0.0
2019-11-21 00:00:00-05:00,55.7400016784668,55.9900016784668,55.2599983215332,55.310001373291016,53.29365921020508,5021300,0.0,0.0
2019-11-22 00:00:00-05:00,55.56999969482422,56.130001068115234,55.119998931884766,56.11000061035156,54.064491271972656,9648200,0.0,0.0
2019-11-25 00:00:00-05:00,56.38999938964844,56.689998626708984,55.689998626708984,56.349998474121094,54.295753479003906,6822400,0.0,0.0
2019-11-26 00:00:00-05:00,56.31999969482422,57.47999954223633,56.25,57.459999084472656,55.36528015136719,4888100,0.0,0.0
2019-11-27 00:00:00-05:00,57.529998779296875,57.58000183105469,56.68000030517578,57.06999969482422,54.989501953125,4062500,0.0,0.0
2019-11-29 00:00:00-05:00,57.150001525878906,57.849998474121094,57.0099983215332,57.310001373291016,55.22074890136719,2653600,0.0,0.0
2019-12-02 00:00:00-05:00,57.25,57.650001525878906,56.720001220703125,56.75,54.68115997314453,5628200,0.0,0.0
2019-12-03 00:00:00-05:00,55.88999938964844,56.0,54.540000915527344,55.619998931884766,53.59235382080078,6871700,0.0,0.0
2019-12-04 00:00:00-05:00,55.95000076293945,56.56999969482422,55.7599983215332,56.060001373291016,54.01632308959961,4760100,0.0,0.0
2019-12-05 00:00:00-05:00,56.38999938964844,56.40999984741211,55.70000076293945,55.880001068115234,53.84288024902344,3899900,0.0,0.0
2019-12-06 00:00:00-05:00,56.439998626708984,56.599998474121094,56.119998931884766,56.13999938964844,54.09340286254883,4568200,0.0,0.0
2019-12-09 00:00:00-05:00,55.9900016784668,56.150001525878906,55.650001525878906,55.79999923706055,53.76579666137695,4057000,0.0,0.0
2019-12-10 00:00:00-05:00,55.79999923706055,56.369998931884766,55.43000030517578,55.529998779296875,53.50563430786133,4871900,0.0,0.0
2019-12-11 00:00:00-05:00,55.400001525878906,55.52000045776367,54.95000076293945,55.08000183105469,53.07204818725586,5544300,0.0,0.0
2019-12-12 00:00:00-05:00,55.90999984741211,57.4900016784668,55.61000061035156,56.689998626708984,54.62335205078125,8868000,0.0,0.0
2019-12-13 00:00:00-05:00,56.790000915527344,57.290000915527344,56.43000030517578,56.72999954223633,54.66189193725586,4440400,0.0,0.0
2019-12-16 00:00:00-05:00,57.16999816894531,58.4900016784668,57.150001525878906,58.41999816894531,56.29027557373047,7460700,0.0,0.0
2019-12-17 00:00:00-05:00,58.41999816894531,59.29999923706055,58.33000183105469,58.689998626708984,56.55043029785156,6663200,0.0,0.0
2019-12-18 00:00:00-05:00,59.4900016784668,59.63999938964844,58.45000076293945,58.58000183105469,56.44445037841797,5026900,0.0,0.0
2019-12-19 00:00:00-05:00,58.619998931884766,59.2400016784668,58.41999816894531,59.13999938964844,56.98403549194336,4455700,0.0,0.0
2019-12-20 00:00:00-05:00,59.54999923706055,59.58000183105469,58.91999816894531,58.970001220703125,56.82023239135742,6025700,0.0,0.0
2019-12-23 00:00:00-05:00,59.16999816894531,59.91999816894531,59.029998779296875,59.439998626708984,57.27309799194336,3648100,0.0,0.0
2019-12-24 00:00:00-05:00,59.65999984741211,59.720001220703125,59.15999984741211,59.38999938964844,57.22492218017578,1076000,0.0,0.0
2019-12-26 00:00:00-05:00,59.47999954223633,59.720001220703125,59.2599983215332,59.560001373291016,57.38872528076172,2464400,0.0,0.0
2019-12-27 00:00:00-05:00,59.630001068115234,59.650001525878906,58.790000915527344,59.08000183105469,56.92622756958008,3538600,0.0,0.0
2019-12-30 00:00:00-05:00,59.25,59.29999923706055,58.2400016784668,58.65999984741211,56.52153396606445,3779300,0.0,0.0
2019-12-31 00:00:00-05:00,58.4900016784668,58.72999954223633,58.34000015258789,58.47999954223633,56.34809494018555,2917300,0.0,0.0
2020-01-02 00:00:00-05:00,58.93000030517578,59.38999938964844,58.45000076293945,59.040000915527344,56.88768005371094,4459200,0.0,0.0
2020-01-03 00:00:00-05:00,57.5,58.119998931884766,56.90999984741211,58.060001373291016,55.94340896606445,9078100,0.0,0.0
2020-01-06 00:00:00-05:00,56.9900016784668,57.7599983215332,56.65999984741211,57.65999984741211,55.5579948425293,5504300,0.0,0.0
2020-01-07 00:00:00-05:00,57.90999984741211,58.06999969482422,57.470001220703125,57.61000061035156,55.50981140136719,5563000,0.0,0.0
2020-01-08 00:00:00-05:00,57.75,59.400001525878906,57.72999954223633,58.849998474121094,56.70460891723633,8519000,0.0,0.0
2020-01-09 00:00:00-05:00,59.2599983215332,59.470001220703125,58.58000183105469,58.959999084472656,56.81060028076172,5336700,0.0,0.0
2020-01-10 00:00:00-05:00,59.25,59.4900016784668,58.619998931884766,59.2400016784668,57.08039474487305,8279700,0.0,0.0
2020-01-13 00:00:00-05:00,59.029998779296875,59.70000076293945,59.029998779296875,59.4900016784668,57.3212776184082,8414200,0.0,0.0
2020-01-14 00:00:00-05:00,62.040000915527344,62.25,60.86000061035156,61.45000076293945,59.20982360839844,16454100,0.0,0.0
2020-01-15 00:00:00-05:00,61.540000915527344,61.939998626708984,61.029998779296875,61.619998931884766,59.373619079589844,7953400,0.0,0.0
2020-01-16 00:00:00-05:00,62.060001373291016,62.47999954223633,61.630001068115234,61.880001068115234,59.62415313720703,4950300,0.0,0.0
2020-01-17 00:00:00-05:00,62.130001068115234,62.47999954223633,61.869998931884766,62.029998779296875,59.768672943115234,5770000,0.0,0.0
2020-01-21 00:00:00-05:00,61.25,61.61000061035156,58.43000030517578,60.34000015258789,58.140296936035156,16592000,0.0,0.0
2020-01-22 00:00:00-05:00,60.630001068115234,60.720001220703125,59.560001373291016,59.63999938964844,57.46580505371094,7096400,0.0,0.0
2020-01-23 00:00:00-05:00,59.189998626708984,60.380001068115234,58.189998626708984,60.27000045776367,58.072845458984375,7774500,0.0,0.0
2020-01-24 00:00:00-05:00,60.099998474121094,60.209999084472656,57.84000015258789,58.810001373291016,56.66606521606445,10989500,0.0,0.0
2020-01-27 00:00:00-05:00,56.4900016784668,57.18000030517578,55.619998931884766,56.83000183105469,54.75824737548828,13090200,0.0,0.0
2020-01-28 00:00:00-05:00,57.54999923706055,57.970001220703125,56.75,57.47999954223633,55.38455581665039,6343700,0.0,0.0
2020-01-29 00:00:00-05:00,57.63999938964844,57.79999923706055,56.56999969482422,56.650001525878906,54.58481216430664,5662000,0.0,0.0
2020-01-30 00:00:00-05:00,55.650001525878906,57.18000030517578,55.650001525878906,57.099998474121094,55.01839828491211,5980700,0.0,0.0
2020-01-31 00:00:00-05:00,56.70000076293945,57.08000183105469,55.43000030517578,55.7400016784668,53.70798873901367,9320800,0.0,0.0
2020-02-03 00:00:00-05:00,56.20000076293945,57.25,56.0,56.040000915527344,53.99705505371094,7497600,0.0,0.0
2020-02-04 00:00:00-05:00,57.20000076293945,58.400001525878906,57.150001525878906,57.93000030517578,55.818153381347656,6880800,0.0,0.0
2020-02-05 00:00:00-05:00,58.970001220703125,59.29999923706055,58.599998474121094,58.88999938964844,56.7431526184082,6067000,0.0,0.0
2020-02-06 00:00:00-05:00,59.79999923706055,60.029998779296875,58.02000045776367,58.18000030517578,56.05902862548828,5210200,0.0,0.0
2020-02-07 00:00:00-05:00,57.959999084472656,58.25,57.52000045776367,57.91999816894531,55.80850601196289,3836800,0.0,0.0
2020-02-10 00:00:00-05:00,57.540000915527344,58.119998931884766,57.43000030517578,57.709999084472656,55.606163024902344,4541100,0.0,0.0
2020-02-11 00:00:00-05:00,58.099998474121094,59.099998474121094,57.970001220703125,58.65999984741211,56.52153396606445,4566500,0.0,0.0
2020-02-12 00:00:00-05:00,59.290000915527344,59.91999816894531,59.18000030517578,59.470001220703125,57.302005767822266,5227500,0.0,0.0
2020-02-13 00:00:00-05:00,58.75,59.209999084472656,58.349998474121094,59.130001068115234,56.97441101074219,4353100,0.0,0.0
2020-02-14 00:00:00-05:00,59.2400016784668,59.470001220703125,58.58000183105469,58.900001525878906,56.752784729003906,3810100,0.0,0.0
2020-02-18 00:00:00-05:00,58.869998931884766,59.470001220703125,58.40999984741211,58.720001220703125,56.5793571472168,5690600,0.0,0.0
2020-02-19 00:00:00-05:00,58.4900016784668,58.58000183105469,58.029998779296875,58.5099983215332,56.766597747802734,4399900,0.403,0.0
2020-02-20 00:00:00-05:00,58.20000076293945,58.9900016784668,58.119998931884766,58.380001068115234,56.640472412109375,5239400,0.0,0.0
2020-02-21 00:00:00-05:00,57.959999084472656,58.02000045776367,56.869998931884766,57.869998931884766,56.145668029785156,6295600,0.0,0.0
2020-02-24 00:00:00-05:00,54.83000183105469,55.380001068115234,53.34000015258789,54.22999954223633,52.61412811279297,17983100,0.0,0.0
2020-02-25 00:00:00-05:00,54.540000915527344,54.709999084472656,50.75,50.88999938964844,49.37364959716797,15836500,0.0,0.0
2020-02-26 00:00:00-05:00,51.439998626708984,51.77000045776367,49.0,49.59000015258789,48.11238098144531,15985900,0.0,0.0
2020-02-27 00:00:00-05:00,46.720001220703125,50.97999954223633,45.029998779296875,48.189998626708984,46.75409698486328,21949100,0.0,0.0
2020-02-28 00:00:00-05:00,46.02000045776367,47.790000915527344,45.13999938964844,46.130001068115234,44.75547790527344,19851300,0.0,0.0
2020-03-02 00:00:00-05:00,46.220001220703125,47.25,44.33000183105469,47.15999984741211,45.754791259765625,20098700,0.0,0.0
2020-03-03 00:00:00-05:00,49.810001373291016,49.970001220703125,46.040000915527344,46.18000030517578,44.803993225097656,26344100,0.0,0.0
2020-03-04 00:00:00-05:00,47.5,48.63999938964844,46.02000045776367,48.5,47.05486297607422,20381800,0.0,0.0
2020-03-05 00:00:00-05:00,46.5,46.56999969482422,44.41999816894531,45.0099983215332,43.66884994506836,22918800,0.0,0.0
2020-03-06 00:00:00-05:00,43.470001220703125,46.93000030517578,42.869998931884766,45.88999938964844,44.52262878417969,25809300,0.0,0.0
2020-03-09 00:00:00-04:00,43.040000915527344,45.0099983215332,42.43000030517578,43.52000045776367,42.22325134277344,25784700,0.0,0.0
2020-03-10 00:00:00-04:00,45.56999969482422,45.880001068115234,41.459999084472656,45.470001220703125,44.11514663696289,28693300,0.0,0.0
2020-03-11 00:00:00-04:00,44.0,44.34000015258789,41.72999954223633,42.66999816894531,41.39857482910156,23542000,0.0,0.0
2020-03-12 00:00:00-04:00,37.470001220703125,38.779998779296875,33.459999084472656,33.709999084472656,32.70555114746094,36331900,0.0,0.0
2020-03-13 00:00:00-04:00,38.540000915527344,38.7400016784668,34.790000915527344,38.36000061035156,37.21699905395508,33052500,0.0,0.0
2020-03-16 00:00:00-04:00,32.79999923706055,38.08000183105469,31.229999542236328,35.810001373291016,34.742977142333984,35535400,0.0,0.0
2020-03-17 00:00:00-04:00,36.22999954223633,37.189998626708984,30.600000381469727,31.739999771118164,30.794252395629883,33097500,0.0,0.0
2020-03-18 00:00:00-04:00,29.790000915527344,29.790000915527344,19.100000381469727,23.489999771118164,22.790075302124023,64242500,0.0,0.0
2020-03-19 00:00:00-04:00,23.360000610351562,24.149999618530273,20.0,21.510000228881836,20.86907386779785,44623400,0.0,0.0
2020-03-20 00:00:00-04:00,23.170000076293945,26.850000381469727,21.260000228881836,21.350000381469727,20.713842391967773,55062900,0.0,0.0
2020-03-23 00:00:00-04:00,22.170000076293945,22.829999923706055,20.600000381469727,22.219999313354492,21.557918548583984,44426400,0.0,0.0
2020-03-24 00:00:00-04:00,26.260000228881836,28.979999542236328,24.520000457763672,26.889999389648438,26.08876609802246,65730300,0.0,0.0
2020-03-25 00:00:00-04:00,31.489999771118164,33.279998779296875,27.399999618530273,31.100000381469727,30.173322677612305,70733900,0.0,0.0
2020-03-26 00:00:00-04:00,32.61000061035156,35.88999938964844,30.420000076293945,31.700000762939453,30.75544548034668,57779500,0.0,0.0
2020-03-27 00:00:00-04:00,30.719999313354492,31.31999969482422,29.020000457763672,29.549999237060547,28.669509887695312,34960700,0.0,0.0
2020-03-30 00:00:00-04:00,28.489999771118164,29.290000915527344,26.0,28.670000076293945,27.81572914123535,29527500,0.0,0.0
2020-03-31 00:00:00-04:00,29.350000381469727,30.530000686645508,28.420000076293945,28.530000686645508,27.679899215698242,25002300,0.0,0.0
2020-04-01 00:00:00-04:00,26.59000015258789,26.59000015258789,23.690000534057617,23.8700008392334,23.158754348754883,56133000,0.0,0.0
2020-04-02 00:00:00-04:00,23.920000076293945,24.649999618530273,22.510000228881836,22.68000030517578,22.00421142578125,39407400,0.0,0.0
2020-04-03 00:00:00-04:00,23.030000686645508,23.649999618530273,21.75,22.479999542236328,21.810169219970703,48967800,0.0,0.0
2020-04-06 00:00:00-04:00,22.309999465942383,23.5,20.760000228881836,22.31999969482422,21.654937744140625,95093000,0.0,0.0
2020-04-07 00:00:00-04:00,25.209999084472656,25.850000381469727,21.899999618530273,22.25,21.587020874023438,98907200,0.0,0.0
2020-04-08 00:00:00-04:00,23.09000015258789,23.639999389648438,22.530000686645508,23.229999542236328,22.537822723388672,67565200,0.0,0.0
2020-04-09 00:00:00-04:00,25.399999618530273,25.530000686645508,23.350000381469727,24.389999389648438,23.663259506225586,91692900,0.0,0.0
2020-04-13 00:00:00-04:00,24.979999542236328,25.059999465942383,22.079999923706055,23.25,22.557226181030273,76173000,0.0,0.0
2020-04-14 00:00:00-04:00,23.989999771118164,25.290000915527344,23.829999923706055,24.540000915527344,23.808788299560547,60843600,0.0,0.0
2020-04-15 00:00:00-04:00,24.90999984741211,25.5,23.309999465942383,24.350000381469727,23.62445068359375,88092500,0.0,0.0
2020-04-16 00:00:00-04:00,23.760000228881836,23.799999237060547,22.6299991607666,22.780000686645508,22.101232528686523,57610200,0.0,0.0
2020-04-17 00:00:00-04:00,24.149999618530273,24.610000610351562,23.59000015258789,24.270000457763672,23.54683494567871,52594500,0.0,0.0
2020-04-20 00:00:00-04:00,23.440000534057617,24.1200008392334,22.90999984741211,23.639999389648438,22.935606002807617,42950800,0.0,0.0
2020-04-21 00:00:00-04:00,23.020000457763672,23.770000457763672,22.799999237060547,23.100000381469727,22.41169548034668,38616700,0.0,0.0
2020-04-22 00:00:00-04:00,23.8799991607666,23.940000534057617,21.6299991607666,22.469999313354492,21.80046844482422,70143800,0.0,0.0
2020-04-23 00:00:00-04:00,22.649999618530273,22.959999084472656,22.40999984741211,22.479999542236328,21.810169219970703,43581800,0.0,0.0
2020-04-24 00:00:00-04:00,22.530000686645508,22.68000030517578,21.75,22.40999984741211,21.742258071899414,43694600,0.0,0.0
2020-04-27 00:00:00-04:00,22.829999923706055,23.440000534057617,22.0,22.15999984741211,21.49970817565918,50561700,0.0,0.0
2020-04-28 00:00:00-04:00,23.0,24.899999618530273,22.649999618530273,24.34000015258789,23.614748001098633,83972100,0.0,0.0
2020-04-29 00:00:00-04:00,25.690000534057617,27.600000381469727,25.5,27.31999969482422,26.505952835083008,81614900,0.0,0.0
2020-04-30 00:00:00-04:00,26.700000762939453,27.229999542236328,25.5,25.90999984741211,25.137968063354492,63570700,0.0,0.0
2020-05-01 00:00:00-04:00,24.950000762939453,25.399999618530273,23.719999313354492,24.1200008392334,23.401304244995117,45146100,0.0,0.0
2020-05-04 00:00:00-04:00,21.190000534057617,22.790000915527344,20.5,22.56999969482422,21.89748764038086,91387100,0.0,0.0
2020-05-05 00:00:00-04:00,23.020000457763672,23.5,21.510000228881836,21.709999084472656,21.063112258911133,51178700,0.0,0.0
2020-05-06 00:00:00-04:00,21.760000228881836,22.100000381469727,20.75,21.0,20.374269485473633,52949200,0.0,0.0
2020-05-07 00:00:00-04:00,21.06999969482422,22.5,21.020000457763672,21.68000030517578,21.03400993347168,48328200,0.0,0.0
2020-05-08 00:00:00-04:00,22.360000610351562,22.920000076293945,22.049999237060547,22.719999313354492,22.043018341064453,43175900,0.0,0.0
2020-05-11 00:00:00-04:00,22.100000381469727,22.510000228881836,21.549999237060547,22.010000228881836,21.354175567626953,39151900,0.0,0.0
2020-05-12 00:00:00-04:00,22.100000381469727,22.399999618530273,21.030000686645508,21.030000686645508,20.403377532958984,37466300,0.0,0.0
2020-05-13 00:00:00-04:00,20.969999313354492,20.969999313354492,19.09000015258789,19.40999984741211,18.831647872924805,72264900,0.0,0.0
2020-05-14 00:00:00-04:00,18.799999237060547,19.540000915527344,17.510000228881836,19.3799991607666,18.802539825439453,88506300,0.0,0.0
2020-05-15 00:00:00-04:00,18.969999313354492,19.649999618530273,18.6200008392334,19.190000534057617,18.618202209472656,46861800,0.0,0.0
2020-05-18 00:00:00-04:00,20.90999984741211,21.940000534057617,20.549999237060547,21.860000610351562,21.208646774291992,74367700,0.0,0.0
2020-05-19 00:00:00-04:00,22.56999969482422,22.56999969482422,21.31999969482422,21.760000228881836,21.11162567138672,70906400,0.0,0.0
2020-05-20 00:00:00-04:00,22.34000015258789,23.100000381469727,22.139999389648438,22.719999313354492,22.043018341064453,50857000,0.0,0.0
2020-05-21 00:00:00-04:00,22.770000457763672,23.68000030517578,22.670000076293945,23.15999984741211,22.469907760620117,46567200,0.0,0.0
2020-05-22 00:00:00-04:00,23.239999771118164,23.399999618530273,22.229999542236328,22.690000534057617,22.013912200927734,37139300,0.0,0.0
2020-05-26 00:00:00-04:00,24.479999542236328,25.8700008392334,24.280000686645508,25.649999618530273,24.885713577270508,78557100,0.0,0.0
2020-05-27 00:00:00-04:00,27.670000076293945,27.850000381469727,24.729999542236328,26.31999969482422,25.535751342773438,92712000,0.0,0.0
2020-05-28 00:00:00-04:00,26.25,26.360000610351562,24.950000762939453,25.65999984741211,24.895418167114258,53868100,0.0,0.0
2020-05-29 00:00:00-04:00,24.6200008392334,25.610000610351562,24.3700008392334,25.209999084472656,24.458824157714844,50424400,0.0,0.0
2020-06-01 00:00:00-04:00,25.329999923706055,26.760000228881836,25.079999923706055,26.170000076293945,25.390220642089844,46510800,0.0,0.0
2020-06-02 00:00:00-04:00,26.68000030517578,26.979999542236328,25.940000534057617,26.40999984741211,25.62306785583496,43200400,0.0,0.0
2020-06-03 00:00:00-04:00,27.010000228881836,28.600000381469727,26.700000762939453,28.469999313354492,27.621686935424805,65011100,0.0,0.0
2020-06-04 00:00:00-04:00,30.270000457763672,32.810001373291016,29.219999313354492,32.380001068115234,31.41518783569336,134626500,0.0,0.0
2020-06-05 00:00:00-04:00,37.20000076293945,37.2400016784668,33.45000076293945,34.15999984741211,33.14213943481445,130685400,0.0,0.0
2020-06-08 00:00:00-04:00,36.630001068115234,37.08000183105469,35.380001068115234,36.970001220703125,35.8684196472168,82137300,0.0,0.0
2020-06-09 00:00:00-04:00,34.5,34.72999954223633,32.650001525878906,34.16999816894531,33.15184020996094,60254500,0.0,0.0
2020-06-10 00:00:00-04:00,32.2400016784668,32.9900016784668,29.760000228881836,31.639999389648438,30.697233200073242,90379400,0.0,0.0
2020-06-11 00:00:00-04:00,26.649999618530273,29.56999969482422,26.600000381469727,27.200000762939453,26.3895320892334,88001500,0.0,0.0
2020-06-12 00:00:00-04:00,29.889999389648438,30.739999771118164,28.75,30.43000030517578,29.523284912109375,68352400,0.0,0.0
2020-06-15 00:00:00-04:00,28.299999237060547,30.969999313354492,28.0,30.459999084472656,29.552391052246094,64288700,0.0,0.0
2020-06-16 00:00:00-04:00,32.630001068115234,33.02000045776367,30.610000610351562,31.299999237060547,30.367361068725586,63426700,0.0,0.0
2020-06-17 00:00:00-04:00,30.84000015258789,31.15999984741211,30.079999923706055,30.719999313354492,29.804645538330078,37722100,0.0,0.0
2020-06-18 00:00:00-04:00,29.8799991607666,31.149999618530273,29.600000381469727,30.790000915527344,29.872562408447266,40662600,0.0,0.0
2020-06-19 00:00:00-04:00,31.510000228881836,31.520000457763672,29.020000457763672,29.510000228881836,28.63070297241211,48103900,0.0,0.0
2020-06-22 00:00:00-04:00,29.030000686645508,29.84000015258789,28.559999465942383,29.309999465942383,28.436662673950195,42192700,0.0,0.0
2020-06-23 00:00:00-04:00,29.530000686645508,29.649999618530273,28.729999542236328,29.639999389648438,28.756826400756836,33475000,0.0,0.0
2020-06-24 00:00:00-04:00,28.75,28.989999771118164,26.93000030517578,27.34000015258789,26.525358200073242,45272500,0.0,0.0
2020-06-25 00:00:00-04:00,26.520000457763672,28.15999984741211,26.270000457763672,28.010000228881836,27.17539405822754,37309400,0.0,0.0
2020-06-26 00:00:00-04:00,28.020000457763672,28.100000381469727,26.239999771118164,26.90999984741211,26.108169555664062,45683400,0.0,0.0
2020-06-29 00:00:00-04:00,27.200000762939453,28.81999969482422,26.579999923706055,28.610000610351562,27.75751495361328,38727300,0.0,0.0
2020-06-30 00:00:00-04:00,28.350000381469727,28.65999984741211,27.600000381469727,28.049999237060547,27.214204788208008,27054800,0.0,0.0
2020-07-01 00:00:00-04:00,29.020000457763672,29.850000381469727,27.489999771118164,27.700000762939453,26.874629974365234,39305300,0.0,0.0
2020-07-02 00:00:00-04:00,28.540000915527344,28.729999542236328,27.600000381469727,27.719999313354492,26.89403533935547,29240100,0.0,0.0
2020-07-06 00:00:00-04:00,28.239999771118164,28.6299991607666,27.280000686645508,28.440000534057617,27.592586517333984,27345200,0.0,0.0
2020-07-07 00:00:00-04:00,27.860000610351562,27.950000762939453,26.860000610351562,27.010000228881836,26.20519256591797,24598100,0.0,0.0
2020-07-08 00:00:00-04:00,26.649999618530273,27.280000686645508,26.200000762939453,27.010000228881836,26.20519256591797,27214100,0.0,0.0
2020-07-09 00:00:00-04:00,26.790000915527344,26.920000076293945,25.219999313354492,25.649999618530273,24.885713577270508,31219800,0.0,0.0
2020-07-10 00:00:00-04:00,25.299999237060547,27.260000228881836,25.149999618530273,27.09000015258789,26.282806396484375,31349400,0.0,0.0
2020-07-13 00:00:00-04:00,27.229999542236328,27.6200008392334,26.309999465942383,26.81999969482422,26.020854949951172,34133100,0.0,0.0
2020-07-14 00:00:00-04:00,25.639999389648438,26.75,25.459999084472656,26.110000610351562,25.33201026916504,42273300,0.0,0.0
2020-07-15 00:00:00-04:00,27.5,28.8799991607666,26.920000076293945,28.600000381469727,27.747814178466797,47726600,0.0,0.0
2020-07-16 00:00:00-04:00,27.559999465942383,27.950000762939453,27.040000915527344,27.260000228881836,26.447744369506836,25914200,0.0,0.0
2020-07-17 00:00:00-04:00,27.329999923706055,27.729999542236328,26.940000534057617,27.049999237060547,26.244001388549805,20920100,0.0,0.0
2020-07-20 00:00:00-04:00,27.0,27.420000076293945,26.030000686645508,26.219999313354492,25.43872833251953,21574500,0.0,0.0
2020-07-21 00:00:00-04:00,26.5,26.950000762939453,26.350000381469727,26.43000030517578,25.642475128173828,20930300,0.0,0.0
2020-07-22 00:00:00-04:00,26.229999542236328,26.81999969482422,26.110000610351562,26.25,25.467836380004883,16710800,0.0,0.0
2020-07-23 00:00:00-04:00,26.0,27.700000762939453,25.780000686645508,26.780000686645508,25.982044219970703,28110700,0.0,0.0
2020-07-24 00:00:00-04:00,26.479999542236328,26.639999389648438,25.8799991607666,25.959999084472656,25.186477661132812,16774900,0.0,0.0
2020-07-27 00:00:00-04:00,25.950000762939453,26.15999984741211,25.3700008392334,25.5,24.740182876586914,18849800,0.0,0.0
2020-07-28 00:00:00-04:00,25.350000381469727,26.299999237060547,25.34000015258789,25.940000534057617,25.16707420349121,18615600,0.0,0.0
2020-07-29 00:00:00-04:00,26.020000457763672,26.190000534057617,25.3799991607666,25.719999313354492,24.953628540039062,14459700,0.0,0.0
2020-07-30 00:00:00-04:00,25.25,25.3799991607666,24.81999969482422,24.940000534057617,24.196874618530273,16844000,0.0,0.0
2020-07-31 00:00:00-04:00,24.799999237060547,25.010000228881836,24.43000030517578,24.969999313354492,24.22597885131836,17106500,0.0,0.0
2020-08-03 00:00:00-04:00,24.850000381469727,25.479999542236328,24.3799991607666,25.200000762939453,24.449121475219727,16590400,0.0,0.0
2020-08-04 00:00:00-04:00,25.450000762939453,26.219999313354492,25.309999465942383,25.670000076293945,24.905118942260742,17233600,0.0,0.0
2020-08-05 00:00:00-04:00,26.219999313354492,27.040000915527344,25.75,26.469999313354492,25.6812801361084,27782100,0.0,0.0
2020-08-06 00:00:00-04:00,26.899999618530273,27.299999237060547,26.1299991607666,27.079999923706055,26.273101806640625,30682500,0.0,0.0
2020-08-07 00:00:00-04:00,26.700000762939453,27.200000762939453,26.469999313354492,27.18000030517578,26.370126724243164,15254500,0.0,0.0
2020-08-10 00:00:00-04:00,27.459999084472656,29.40999984741211,27.3799991607666,29.34000015258789,28.46576499938965,34084900,0.0,0.0
2020-08-11 00:00:00-04:00,30.790000915527344,30.81999969482422,29.43000030517578,29.639999389648438,28.756826400756836,37293000,0.0,0.0
2020-08-12 00:00:00-04:00,30.040000915527344,30.280000686645508,28.360000610351562,29.09000015258789,28.22321128845215,26590000,0.0,0.0
2020-08-13 00:00:00-04:00,28.600000381469727,29.579999923706055,28.489999771118164,28.700000762939453,27.844837188720703,15767700,0.0,0.0
2020-08-14 00:00:00-04:00,28.299999237060547,29.190000534057617,28.149999618530273,28.950000762939453,28.087385177612305,13107800,0.0,0.0
2020-08-17 00:00:00-04:00,29.040000915527344,29.040000915527344,27.760000228881836,28.020000457763672,27.185100555419922,14569000,0.0,0.0
2020-08-18 00:00:00-04:00,28.0,28.280000686645508,27.3700008392334,27.6299991607666,26.80671501159668,14222500,0.0,0.0
2020-08-19 00:00:00-04:00,27.75,29.1200008392334,27.559999465942383,27.670000076293945,26.845523834228516,21082100,0.0,0.0
2020-08-20 00:00:00-04:00,27.520000457763672,27.790000915527344,27.020000457763672,27.6200008392334,26.797016143798828,14010200,0.0,0.0
2020-08-21 00:00:00-04:00,27.559999465942383,27.860000610351562,27.170000076293945,27.270000457763672,26.457441329956055,10897500,0.0,0.0
2020-08-24 00:00:00-04:00,27.65999984741211,29.799999237060547,27.540000915527344,29.799999237060547,28.912057876586914,34251000,0.0,0.0
2020-08-25 00:00:00-04:00,30.0,30.280000686645508,29.329999923706055,30.100000381469727,29.203121185302734,31001900,0.0,0.0
2020-08-26 00:00:00-04:00,30.010000228881836,30.219999313354492,29.6200008392334,29.950000762939453,29.057586669921875,18877300,0.0,0.0
2020-08-27 00:00:00-04:00,30.809999465942383,32.209999084472656,30.6200008392334,30.81999969482422,29.90166664123535,31795200,0.0,0.0
2020-08-28 00:00:00-04:00,31.25,31.989999771118164,30.729999542236328,31.989999771118164,31.03680419921875,20469700,0.0,0.0
2020-08-31 00:00:00-04:00,31.809999465942383,32.0099983215332,30.799999237060547,30.850000381469727,29.930774688720703,18262700,0.0,0.0
2020-09-01 00:00:00-04:00,30.020000457763672,31.610000610351562,29.75,30.709999084472656,29.79494285583496,20041500,0.0,0.0
2020-09-02 00:00:00-04:00,30.399999618530273,31.299999237060547,30.139999389648438,31.139999389648438,30.21213150024414,16307700,0.0,0.0
2020-09-03 00:00:00-04:00,31.6299991607666,32.529998779296875,30.469999313354492,31.219999313354492,30.289745330810547,29474900,0.0,0.0
2020-09-04 00:00:00-04:00,31.790000915527344,32.369998931884766,30.610000610351562,31.770000457763672,30.823360443115234,25878700,0.0,0.0
2020-09-08 00:00:00-04:00,31.399999618530273,33.099998474121094,31.34000015258789,32.540000915527344,31.57041358947754,28129400,0.0,0.0
2020-09-09 00:00:00-04:00,32.16999816894531,32.439998626708984,31.31999969482422,31.760000228881836,30.813655853271484,19362700,0.0,0.0
2020-09-10 00:00:00-04:00,32.18000030517578,32.709999084472656,31.670000076293945,31.790000915527344,30.842763900756836,17711300,0.0,0.0
2020-09-11 00:00:00-04:00,31.809999465942383,32.130001068115234,31.34000015258789,31.700000762939453,30.75544548034668,14344100,0.0,0.0
2020-09-14 00:00:00-04:00,32.290000915527344,32.900001525878906,32.0099983215332,32.81999969482422,31.842069625854492,16333000,0.0,0.0
2020-09-15 00:00:00-04:00,33.20000076293945,34.47999954223633,33.099998474121094,33.5099983215332,32.51150894165039,22656400,0.0,0.0
2020-09-16 00:00:00-04:00,33.79999923706055,34.9900016784668,33.189998626708984,34.56999969482422,33.5399284362793,26009000,0.0,0.0
2020-09-17 00:00:00-04:00,33.970001220703125,35.06999969482422,33.63999938964844,33.959999084472656,32.94810485839844,26014800,0.0,0.0
2020-09-18 00:00:00-04:00,33.220001220703125,34.02000045776367,32.58000183105469,32.84000015258789,31.861473083496094,35079200,0.0,0.0
2020-09-21 00:00:00-04:00,31.15999984741211,31.200000762939453,29.420000076293945,29.81999969482422,28.931461334228516,34449900,0.0,0.0
2020-09-22 00:00:00-04:00,29.809999465942383,30.540000915527344,29.719999313354492,30.219999313354492,29.319543838500977,18035300,0.0,0.0
2020-09-23 00:00:00-04:00,30.440000534057617,31.030000686645508,29.489999771118164,29.559999465942383,28.67921257019043,17358100,0.0,0.0
2020-09-24 00:00:00-04:00,29.1200008392334,29.510000228881836,27.920000076293945,29.010000228881836,28.145597457885742,22257800,0.0,0.0
2020-09-25 00:00:00-04:00,28.81999969482422,29.790000915527344,28.780000686645508,29.780000686645508,28.892654418945312,21831500,0.0,0.0
2020-09-28 00:00:00-04:00,30.600000381469727,31.959999084472656,30.139999389648438,31.34000015258789,30.406171798706055,22098400,0.0,0.0
2020-09-29 00:00:00-04:00,31.100000381469727,31.110000610351562,30.299999237060547,30.610000610351562,29.69792366027832,14785600,0.0,0.0
2020-09-30 00:00:00-04:00,30.989999771118164,31.850000381469727,30.479999542236328,30.579999923706055,29.66881561279297,16664100,0.0,0.0
2020-10-01 00:00:00-04:00,30.989999771118164,31.360000610351562,30.579999923706055,31.100000381469727,30.173322677612305,12501900,0.0,0.0
2020-10-02 00:00:00-04:00,29.75,32.29999923706055,29.610000610351562,31.75,30.803956985473633,27126000,0.0,0.0
2020-10-05 00:00:00-04:00,32.349998474121094,32.43000030517578,31.520000457763672,32.0,31.0465030670166,14807100,0.0,0.0
2020-10-06 00:00:00-04:00,32.630001068115234,32.720001220703125,30.90999984741211,31.059999465942383,30.1345157623291,20317100,0.0,0.0
2020-10-07 00:00:00-04:00,32.220001220703125,32.36000061035156,31.639999389648438,32.150001525878906,31.19203758239746,15416600,0.0,0.0
2020-10-08 00:00:00-04:00,32.689998626708984,33.0,31.920000076293945,32.68000030517578,31.706241607666016,18123800,0.0,0.0
2020-10-09 00:00:00-04:00,32.709999084472656,33.27000045776367,32.290000915527344,32.810001373291016,31.832374572753906,16730600,0.0,0.0
2020-10-12 00:00:00-04:00,32.68000030517578,32.810001373291016,32.29999923706055,32.63999938964844,31.667436599731445,12065800,0.0,0.0
2020-10-13 00:00:00-04:00,31.899999618530273,32.38999938964844,31.479999542236328,31.770000457763672,30.823360443115234,22421200,0.0,0.0
2020-10-14 00:00:00-04:00,31.770000457763672,32.31999969482422,31.649999618530273,31.760000228881836,30.813655853271484,16497900,0.0,0.0
2020-10-15 00:00:00-04:00,31.3799991607666,31.459999084472656,30.690000534057617,31.34000015258789,30.406171798706055,11922300,0.0,0.0
2020-10-16 00:00:00-04:00,31.399999618530273,31.760000228881836,31.239999771118164,31.469999313354492,30.532299041748047,11143600,0.0,0.0
2020-10-19 00:00:00-04:00,31.700000762939453,32.27000045776367,31.309999465942383,31.5,30.561403274536133,14588700,0.0,0.0
2020-10-20 00:00:00-04:00,31.969999313354492,32.40999984741211,31.59000015258789,31.979999542236328,31.027101516723633,14244300,0.0,0.0
2020-10-21 00:00:00-04:00,31.889999389648438,31.940000534057617,31.3700008392334,31.5,30.561403274536133,11292300,0.0,0.0
2020-10-22 00:00:00-04:00,31.8700008392334,33.810001373291016,31.719999313354492,33.720001220703125,32.71525955200195,25713700,0.0,0.0
2020-10-23 00:00:00-04:00,33.52000045776367,34.040000915527344,32.900001525878906,34.0,32.98691177368164,15247300,0.0,0.0
2020-10-26 00:00:00-04:00,33.5,33.5,31.530000686645508,31.93000030517578,30.978593826293945,16558300,0.0,0.0
2020-10-27 00:00:00-04:00,31.75,32.060001373291016,30.690000534057617,30.709999084472656,29.79494285583496,13442000,0.0,0.0
2020-10-28 00:00:00-04:00,29.760000228881836,30.149999618530273,28.739999771118164,29.649999618530273,28.76652717590332,22720900,0.0,0.0
2020-10-29 00:00:00-04:00,29.459999084472656,30.90999984741211,29.34000015258789,30.760000228881836,29.84345245361328,16962300,0.0,0.0
2020-10-30 00:00:00-04:00,30.520000457763672,30.989999771118164,29.989999771118164,30.639999389648438,29.727027893066406,15229400,0.0,0.0
2020-11-02 00:00:00-05:00,30.6200008392334,30.6299991607666,29.670000076293945,30.219999313354492,29.319543838500977,14200900,0.0,0.0
2020-11-03 00:00:00-05:00,30.940000534057617,31.360000610351562,30.639999389648438,30.899999618530273,29.979284286499023,14257900,0.0,0.0
2020-11-04 00:00:00-05:00,30.90999984741211,31.309999465942383,30.110000610351562,30.43000030517578,29.523284912109375,12348500,0.0,0.0
2020-11-05 00:00:00-05:00,30.850000381469727,32.2599983215332,30.799999237060547,31.979999542236328,31.027101516723633,13145100,0.0,0.0
2020-11-06 00:00:00-05:00,31.670000076293945,31.84000015258789,31.030000686645508,31.420000076293945,30.483789443969727,11821100,0.0,0.0
2020-11-09 00:00:00-05:00,37.400001525878906,38.689998626708984,34.68000030517578,36.77000045776367,35.674381256103516,58086400,0.0,0.0
2020-11-10 00:00:00-05:00,36.099998474121094,37.16999816894531,35.689998626708984,37.040000915527344,35.93633270263672,28449400,0.0,0.0
2020-11-11 00:00:00-05:00,36.63999938964844,36.790000915527344,34.72999954223633,35.02000045776367,33.97652053833008,20970400,0.0,0.0
2020-11-12 00:00:00-05:00,34.09000015258789,35.54999923706055,34.02000045776367,34.380001068115234,33.3555908203125,21676300,0.0,0.0
2020-11-13 00:00:00-05:00,34.95000076293945,36.66999816894531,34.849998474121094,36.459999084472656,35.37361145019531,20832400,0.0,0.0
2020-11-16 00:00:00-05:00,38.43000030517578,38.650001525878906,37.2400016784668,38.0,36.867733001708984,25376600,0.0,0.0
2020-11-17 00:00:00-05:00,37.400001525878906,38.04999923706055,36.65999984741211,37.599998474121094,36.47964096069336,16952700,0.0,0.0
2020-11-18 00:00:00-05:00,38.09000015258789,39.29999923706055,37.88999938964844,37.90999984741211,36.7804069519043,21199200,0.0,0.0
2020-11-19 00:00:00-05:00,37.59000015258789,38.130001068115234,37.47999954223633,37.90999984741211,36.7804069519043,13981600,0.0,0.0
2020-11-20 00:00:00-05:00,37.9900016784668,38.09000015258789,36.970001220703125,37.130001068115234,36.02364730834961,12490500,0.0,0.0
2020-11-23 00:00:00-05:00,37.79999923706055,38.849998474121094,37.43000030517578,38.790000915527344,37.634185791015625,14802900,0.0,0.0
2020-11-24 00:00:00-05:00,40.04999923706055,41.290000915527344,39.40999984741211,41.2599983215332,40.030582427978516,23818000,0.0,0.0
2020-11-25 00:00:00-05:00,40.79999923706055,41.4900016784668,40.04999923706055,41.290000915527344,40.059696197509766,14588900,0.0,0.0
2020-11-27 00:00:00-05:00,41.790000915527344,42.189998626708984,40.779998779296875,41.060001373291016,39.8365478515625,10516600,0.0,0.0
2020-11-30 00:00:00-05:00,40.529998779296875,41.04999923706055,39.349998474121094,40.25,39.050682067871094,16732600,0.0,0.0
2020-12-01 00:00:00-05:00,40.790000915527344,41.060001373291016,39.91999816894531,39.959999084472656,38.769325256347656,13184200,0.0,0.0
2020-12-02 00:00:00-05:00,39.810001373291016,41.279998779296875,39.060001373291016,41.06999969482422,39.846256256103516,12937300,0.0,0.0
2020-12-03 00:00:00-05:00,41.70000076293945,43.7599983215332,41.560001373291016,42.95000076293945,41.670223236083984,24526800,0.0,0.0
2020-12-04 00:00:00-05:00,43.20000076293945,43.4900016784668,42.06999969482422,42.36000061035156,41.097808837890625,18453400,0.0,0.0
2020-12-07 00:00:00-05:00,42.400001525878906,42.83000183105469,41.7400016784668,42.349998474121094,41.08810806274414,13169100,0.0,0.0
2020-12-08 00:00:00-05:00,41.95000076293945,42.880001068115234,41.77000045776367,42.40999984741211,41.14632797241211,11530300,0.0,0.0
2020-12-09 00:00:00-05:00,43.04999923706055,43.47999954223633,41.33000183105469,42.11000061035156,40.855255126953125,16348300,0.0,0.0
2020-12-10 00:00:00-05:00,41.15999984741211,42.75,41.06999969482422,42.619998931884766,41.35007095336914,10680700,0.0,0.0
2020-12-11 00:00:00-05:00,42.0099983215332,42.43000030517578,41.13999938964844,41.7400016784668,40.49628829956055,12223100,0.0,0.0
2020-12-14 00:00:00-05:00,42.25,42.380001068115234,40.66999816894531,40.689998626708984,39.47757339477539,12445200,0.0,0.0
2020-12-15 00:00:00-05:00,41.20000076293945,41.93000030517578,40.15999984741211,41.849998474121094,40.60300827026367,11433200,0.0,0.0
2020-12-16 00:00:00-05:00,41.75,41.810001373291016,40.65999984741211,41.08000183105469,39.855953216552734,11010600,0.0,0.0
2020-12-17 00:00:00-05:00,41.29999923706055,41.41999816894531,40.61000061035156,41.11000061035156,39.88505172729492,9656700,0.0,0.0
2020-12-18 00:00:00-05:00,40.880001068115234,41.029998779296875,40.279998779296875,40.68000030517578,39.46787643432617,14312400,0.0,0.0
2020-12-21 00:00:00-05:00,39.560001373291016,40.349998474121094,39.15999984741211,40.13999938964844,38.9439582824707,16976800,0.0,0.0
2020-12-22 00:00:00-05:00,40.43000030517578,40.4900016784668,38.84000015258789,38.939998626708984,37.77971267700195,13461200,0.0,0.0
2020-12-23 00:00:00-05:00,39.29999923706055,40.470001220703125,39.18000030517578,40.2400016784668,39.040985107421875,12659700,0.0,0.0
2020-12-24 00:00:00-05:00,40.41999816894531,40.439998626708984,39.599998474121094,39.72999954223633,38.54617691040039,5176400,0.0,0.0
2020-12-28 00:00:00-05:00,40.27000045776367,40.779998779296875,40.0099983215332,40.150001525878906,38.95366287231445,10654400,0.0,0.0
2020-12-29 00:00:00-05:00,40.84000015258789,40.84000015258789,39.900001525878906,40.029998779296875,38.83723068237305,8142800,0.0,0.0
2020-12-30 00:00:00-05:00,40.0,40.90999984741211,39.88999938964844,40.560001373291016,39.35144805908203,8504600,0.0,0.0
2020-12-31 00:00:00-05:00,40.29999923706055,40.7400016784668,39.7599983215332,40.209999084472656,39.011871337890625,8705700,0.0,0.0
2021-01-04 00:00:00-05:00,40.16999816894531,40.34000015258789,38.33000183105469,38.72999954223633,37.57598114013672,15123400,0.0,0.0
2021-01-05 00:00:00-05:00,38.4900016784668,40.09000015258789,38.45000076293945,39.54999923706055,38.371543884277344,12317200,0.0,0.0
2021-01-06 00:00:00-05:00,39.63999938964844,40.900001525878906,39.540000915527344,40.380001068115234,39.17681121826172,12881100,0.0,0.0
2021-01-07 00:00:00-05:00,40.45000076293945,40.95000076293945,40.209999084472656,40.22999954223633,39.03127670288086,9136300,0.0,0.0
2021-01-08 00:00:00-05:00,40.40999984741211,40.689998626708984,39.77000045776367,40.02000045776367,38.82753372192383,9497500,0.0,0.0
2021-01-11 00:00:00-05:00,39.08000183105469,39.9900016784668,38.900001525878906,39.40999984741211,38.23571014404297,11748800,0.0,0.0
2021-01-12 00:00:00-05:00,39.689998626708984,40.40999984741211,39.15999984741211,40.29999923706055,39.09919357299805,9725000,0.0,0.0
2021-01-13 00:00:00-05:00,40.0099983215332,40.7400016784668,39.630001068115234,40.45000076293945,39.24472427368164,10852500,0.0,0.0
2021-01-14 00:00:00-05:00,41.209999084472656,42.63999938964844,41.119998931884766,41.470001220703125,40.23432540893555,17658300,0.0,0.0
2021-01-15 00:00:00-05:00,41.66999816894531,41.66999816894531,39.959999084472656,39.97999954223633,38.78872299194336,15465500,0.0,0.0
2021-01-19 00:00:00-05:00,40.310001373291016,40.650001525878906,39.79999923706055,40.310001373291016,39.1088981628418,11530700,0.0,0.0
2021-01-20 00:00:00-05:00,40.689998626708984,41.77000045776367,40.5,41.619998931884766,40.37985610961914,11335700,0.0,0.0
2021-01-21 00:00:00-05:00,41.310001373291016,41.43000030517578,40.16999816894531,40.66999816894531,39.458168029785156,11134200,0.0,0.0
2021-01-22 00:00:00-05:00,40.0,40.27000045776367,39.810001373291016,40.0,38.80813217163086,11310100,0.0,0.0
2021-01-25 00:00:00-05:00,39.630001068115234,39.75,38.41999816894531,38.900001525878906,37.74091339111328,15964900,0.0,0.0
2021-01-26 00:00:00-05:00,39.2599983215332,39.63999938964844,38.97999954223633,39.31999969482422,38.14839553833008,10599400,0.0,0.0
2021-01-27 00:00:00-05:00,38.630001068115234,39.22999954223633,38.15999984741211,38.52000045776367,37.37224197387695,16953400,0.0,0.0
2021-01-28 00:00:00-05:00,39.54999923706055,40.369998931884766,38.9900016784668,40.08000183105469,38.88574981689453,21654000,0.0,0.0
2021-01-29 00:00:00-05:00,39.27000045776367,39.83000183105469,37.7400016784668,37.959999084472656,36.828922271728516,17989700,0.0,0.0
2021-02-01 00:00:00-05:00,38.349998474121094,38.439998626708984,37.41999816894531,37.81999969482422,36.693084716796875,10332900,0.0,0.0
2021-02-02 00:00:00-05:00,38.54999923706055,38.880001068115234,37.9900016784668,38.79999923706055,37.64388656616211,11854300,0.0,0.0
2021-02-03 00:00:00-05:00,38.869998931884766,39.900001525878906,38.70000076293945,39.779998779296875,38.59469223022461,12416000,0.0,0.0
2021-02-04 00:00:00-05:00,39.95000076293945,41.06999969482422,39.939998626708984,40.93000030517578,39.710426330566406,11431800,0.0,0.0
2021-02-05 00:00:00-05:00,41.380001068115234,41.400001525878906,40.75,41.150001525878906,39.92387008666992,10111900,0.0,0.0
2021-02-08 00:00:00-05:00,41.54999923706055,43.459999084472656,41.36000061035156,43.2400016784668,41.95159149169922,18296300,0.0,0.0
2021-02-09 00:00:00-05:00,42.959999084472656,42.959999084472656,41.810001373291016,42.5099983215332,41.243343353271484,10432100,0.0,0.0
2021-02-10 00:00:00-05:00,42.84000015258789,43.220001220703125,42.15999984741211,42.900001525878906,41.6217155456543,12011100,0.0,0.0
2021-02-11 00:00:00-05:00,42.70000076293945,43.13999938964844,42.0,42.720001220703125,41.44709014892578,8549200,0.0,0.0
2021-02-12 00:00:00-05:00,42.5099983215332,43.939998626708984,42.40999984741211,43.290000915527344,42.00010299682617,11490100,0.0,0.0
2021-02-16 00:00:00-05:00,43.9900016784668,44.810001373291016,43.779998779296875,44.650001525878906,43.319576263427734,13775500,0.0,0.0
2021-02-17 00:00:00-05:00,44.279998779296875,44.5,43.540000915527344,44.38999938964844,43.067317962646484,10934400,0.0,0.0
2021-02-18 00:00:00-05:00,43.79999923706055,44.54999923706055,43.369998931884766,44.380001068115234,43.05762481689453,8747800,0.0,0.0
2021-02-19 00:00:00-05:00,44.619998931884766,46.220001220703125,44.54999923706055,45.66999816894531,44.3091926574707,14587700,0.0,0.0
2021-02-22 00:00:00-05:00,46.75,48.93000030517578,46.470001220703125,47.7400016784668,46.317508697509766,21573500,0.0,0.0
2021-02-23 00:00:00-05:00,48.130001068115234,48.880001068115234,45.70000076293945,48.34000015258789,46.89963150024414,19193800,0.0,0.0
2021-02-24 00:00:00-05:00,48.93000030517578,50.20000076293945,48.619998931884766,49.599998474121094,48.1220817565918,17020900,0.0,0.0
2021-02-25 00:00:00-05:00,49.970001220703125,50.0,47.22999954223633,48.25,46.81230926513672,15729800,0.0,0.0
2021-02-26 00:00:00-05:00,47.70000076293945,49.13999938964844,47.279998779296875,47.939998626708984,46.511539459228516,14828000,0.0,0.0
2021-03-01 00:00:00-05:00,49.470001220703125,49.959999084472656,48.060001373291016,48.060001373291016,46.62797164916992,13812900,0.0,0.0
2021-03-02 00:00:00-05:00,48.099998474121094,48.68000030517578,47.380001068115234,48.22999954223633,46.792903900146484,11566800,0.0,0.0
2021-03-03 00:00:00-05:00,48.619998931884766,49.09000015258789,48.13999938964844,48.349998474121094,46.90932846069336,13642700,0.0,0.0
2021-03-04 00:00:00-05:00,48.31999969482422,48.40999984741211,45.31999969482422,46.959999084472656,45.56074523925781,18062500,0.0,0.0
2021-03-05 00:00:00-05:00,46.90999984741211,47.0,43.0099983215332,46.209999084472656,44.83309555053711,20611800,0.0,0.0
2021-03-08 00:00:00-05:00,46.93000030517578,48.220001220703125,46.70000076293945,47.880001068115234,46.453338623046875,17273000,0.0,0.0
2021-03-09 00:00:00-05:00,47.959999084472656,48.08000183105469,46.34000015258789,47.619998931884766,46.201087951660156,11710100,0.0,0.0
2021-03-10 00:00:00-05:00,47.650001525878906,48.58000183105469,47.15999984741211,47.79999923706055,46.37571334838867,10719300,0.0,0.0
2021-03-11 00:00:00-05:00,48.209999084472656,48.959999084472656,47.58000183105469,48.31999969482422,46.880218505859375,11318600,0.0,0.0
2021-03-12 00:00:00-05:00,48.349998474121094,49.86000061035156,48.08000183105469,49.83000183105469,48.34523391723633,15891800,0.0,0.0
2021-03-15 00:00:00-04:00,50.86000061035156,52.279998779296875,50.75,50.9900016784668,49.470664978027344,19673700,0.0,0.0
2021-03-16 00:00:00-04:00,51.040000915527344,51.13999938964844,49.029998779296875,49.38999938964844,47.918338775634766,14281500,0.0,0.0
2021-03-17 00:00:00-04:00,49.029998779296875,50.63999938964844,49.0099983215332,50.439998626708984,48.93705368041992,13694400,0.0,0.0
2021-03-18 00:00:00-04:00,50.08000183105469,50.97999954223633,48.93000030517578,49.18000030517578,47.71459197998047,13410100,0.0,0.0
2021-03-19 00:00:00-04:00,49.040000915527344,49.209999084472656,47.83000183105469,49.0,47.53996276855469,12123600,0.0,0.0
2021-03-22 00:00:00-04:00,48.529998779296875,48.619998931884766,47.75,47.970001220703125,46.5406494140625,10911100,0.0,0.0
2021-03-23 00:00:00-04:00,47.02000045776367,47.83000183105469,45.45000076293945,45.63999938964844,44.28007888793945,13616800,0.0,0.0
2021-03-24 00:00:00-04:00,46.540000915527344,47.400001525878906,45.560001373291016,45.61000061035156,44.250980377197266,12120800,0.0,0.0
2021-03-25 00:00:00-04:00,44.790000915527344,47.220001220703125,44.52000045776367,47.0099983215332,45.6092643737793,14469100,0.0,0.0
2021-03-26 00:00:00-04:00,47.5,47.939998626708984,46.560001373291016,47.65999984741211,46.23988723754883,12361400,0.0,0.0
2021-03-29 00:00:00-04:00,47.65999984741211,48.099998474121094,46.709999084472656,47.31999969482422,45.9100227355957,9824200,0.0,0.0
2021-03-30 00:00:00-04:00,47.70000076293945,49.040000915527344,47.41999816894531,48.900001525878906,47.44294357299805,10787500,0.0,0.0
2021-03-31 00:00:00-04:00,48.79999923706055,49.02000045776367,48.11000061035156,48.279998779296875,46.8414192199707,9469200,0.0,0.0
2021-04-01 00:00:00-04:00,48.59000015258789,49.209999084472656,48.279998779296875,48.83000183105469,47.37503433227539,9570000,0.0,0.0
2021-04-05 00:00:00-04:00,49.58000183105469,50.97999954223633,49.470001220703125,50.25,48.75271224975586,14599900,0.0,0.0
2021-04-06 00:00:00-04:00,50.70000076293945,51.810001373291016,50.540000915527344,51.650001525878906,50.11100769042969,14652500,0.0,0.0
2021-04-07 00:00:00-04:00,51.79999923706055,51.81999969482422,50.029998779296875,50.20000076293945,48.70420837402344,12244300,0.0,0.0
2021-04-08 00:00:00-04:00,49.75,50.209999084472656,49.13999938964844,49.810001373291016,48.32583236694336,13546900,0.0,0.0
2021-04-09 00:00:00-04:00,49.810001373291016,49.810001373291016,48.83000183105469,49.27000045776367,47.80191421508789,9785400,0.0,0.0
2021-04-12 00:00:00-04:00,49.060001373291016,49.13999938964844,48.16999816894531,48.81999969482422,47.36532211303711,11070300,0.0,0.0
2021-04-13 00:00:00-04:00,47.45000076293945,48.5,46.56999969482422,48.2599983215332,46.82200622558594,18287600,0.0,0.0
2021-04-14 00:00:00-04:00,49.06999969482422,49.5,47.91999816894531,48.16999816894531,46.73469161987305,12520400,0.0,0.0
2021-04-15 00:00:00-04:00,48.86000061035156,49.04999923706055,46.150001525878906,46.81999969482422,45.42491912841797,22267900,0.0,0.0
2021-04-16 00:00:00-04:00,47.0,47.43000030517578,46.34000015258789,46.63999938964844,45.25028610229492,12236400,0.0,0.0
2021-04-19 00:00:00-04:00,46.43000030517578,46.470001220703125,45.630001068115234,46.150001525878906,44.77488708496094,9579400,0.0,0.0
2021-04-20 00:00:00-04:00,45.5,45.52000045776367,43.7599983215332,44.45000076293945,43.12553405761719,15627800,0.0,0.0
2021-04-21 00:00:00-04:00,44.0,45.7400016784668,43.34000015258789,45.70000076293945,44.338294982910156,16267100,0.0,0.0
2021-04-22 00:00:00-04:00,46.060001373291016,46.33000183105469,44.630001068115234,44.650001525878906,43.319576263427734,17303200,0.0,0.0
2021-04-23 00:00:00-04:00,44.810001373291016,45.939998626708984,44.45000076293945,45.79999923706055,44.43531036376953,9162700,0.0,0.0
2021-04-26 00:00:00-04:00,46.5,47.099998474121094,46.119998931884766,46.61000061035156,45.22117233276367,11260000,0.0,0.0
2021-04-27 00:00:00-04:00,46.65999984741211,46.7400016784668,46.09000015258789,46.34000015258789,44.95922088623047,8151600,0.0,0.0
2021-04-28 00:00:00-04:00,46.25,46.75,46.09000015258789,46.439998626708984,45.056243896484375,7209200,0.0,0.0
2021-04-29 00:00:00-04:00,46.90999984741211,47.0099983215332,46.060001373291016,46.380001068115234,44.99802780151367,8222300,0.0,0.0
2021-04-30 00:00:00-04:00,46.029998779296875,47.08000183105469,45.900001525878906,46.91999816894531,45.52193832397461,9175200,0.0,0.0
2021-05-03 00:00:00-04:00,47.189998626708984,47.22999954223633,46.08000183105469,46.56999969482422,45.182376861572266,9382600,0.0,0.0
2021-05-04 00:00:00-04:00,46.25,46.40999984741211,44.08000183105469,44.65999984741211,43.32927703857422,14790400,0.0,0.0
2021-05-05 00:00:00-04:00,44.70000076293945,45.810001373291016,44.560001373291016,45.20000076293945,43.85319519042969,10700100,0.0,0.0
2021-05-06 00:00:00-04:00,45.15999984741211,45.5099983215332,44.15999984741211,44.93000030517578,43.59123992919922,9665700,0.0,0.0
2021-05-07 00:00:00-04:00,44.869998931884766,46.349998474121094,44.77000045776367,46.11000061035156,44.7360725402832,11195100,0.0,0.0
2021-05-10 00:00:00-04:00,46.29999923706055,46.77000045776367,45.40999984741211,45.43000030517578,44.07634353637695,9054200,0.0,0.0
2021-05-11 00:00:00-04:00,44.25,45.04999923706055,43.61000061035156,44.52000045776367,43.193443298339844,14139100,0.0,0.0
2021-05-12 00:00:00-04:00,44.13999938964844,44.7400016784668,42.939998626708984,43.029998779296875,41.74784851074219,12187300,0.0,0.0
2021-05-13 00:00:00-04:00,43.400001525878906,44.29999923706055,42.939998626708984,43.970001220703125,42.65983963012695,11778100,0.0,0.0
2021-05-14 00:00:00-04:00,44.939998626708984,46.439998626708984,44.810001373291016,46.310001373291016,44.93011474609375,11537500,0.0,0.0
2021-05-17 00:00:00-04:00,46.0,46.83000183105469,45.2599983215332,46.75,45.35700225830078,11077700,0.0,0.0
2021-05-18 00:00:00-04:00,46.95000076293945,47.79999923706055,46.38999938964844,46.72999954223633,45.33760070800781,10684000,0.0,0.0
2021-05-19 00:00:00-04:00,45.90999984741211,46.290000915527344,45.130001068115234,46.13999938964844,44.765174865722656,11545800,0.0,0.0
2021-05-20 00:00:00-04:00,46.349998474121094,46.369998931884766,44.90999984741211,45.40999984741211,44.05693054199219,12341700,0.0,0.0
2021-05-21 00:00:00-04:00,45.70000076293945,46.0,45.11000061035156,45.209999084472656,43.86289596557617,9894400,0.0,0.0
2021-05-24 00:00:00-04:00,45.56999969482422,46.279998779296875,45.0099983215332,46.16999816894531,44.79428482055664,8409100,0.0,0.0
2021-05-25 00:00:00-04:00,47.40999984741211,48.15999984741211,46.5099983215332,46.66999816894531,45.27939224243164,14657000,0.0,0.0
2021-05-26 00:00:00-04:00,47.04999923706055,47.56999969482422,46.810001373291016,47.4900016784668,46.07495880126953,9746200,0.0,0.0
2021-05-27 00:00:00-04:00,48.0,48.20000076293945,47.25,48.04999923706055,46.61826705932617,8680700,0.0,0.0
2021-05-28 00:00:00-04:00,48.04999923706055,48.060001373291016,47.25,47.68000030517578,46.25929260253906,8370300,0.0,0.0
2021-06-01 00:00:00-04:00,48.130001068115234,48.540000915527344,47.43000030517578,47.70000076293945,46.2786979675293,11986200,0.0,0.0
2021-06-02 00:00:00-04:00,48.0,48.279998779296875,47.41999816894531,47.77000045776367,46.346614837646484,9108600,0.0,0.0
2021-06-03 00:00:00-04:00,47.36000061035156,47.380001068115234,46.06999969482422,46.130001068115234,44.75547790527344,11555600,0.0,0.0
2021-06-04 00:00:00-04:00,46.540000915527344,46.72999954223633,45.68000030517578,45.97999954223633,44.609947204589844,7699400,0.0,0.0
2021-06-07 00:00:00-04:00,45.9900016784668,46.380001068115234,45.88999938964844,46.08000183105469,44.70697021484375,6120200,0.0,0.0
2021-06-08 00:00:00-04:00,47.2599983215332,47.380001068115234,46.380001068115234,47.040000915527344,45.63836669921875,10714100,0.0,0.0
2021-06-09 00:00:00-04:00,47.349998474121094,47.400001525878906,46.47999954223633,46.52000045776367,45.13385772705078,6741200,0.0,0.0
2021-06-10 00:00:00-04:00,47.20000076293945,47.439998626708984,45.9900016784668,46.279998779296875,44.9010124206543,9780800,0.0,0.0
2021-06-11 00:00:00-04:00,46.06999969482422,46.630001068115234,46.0,46.5,45.11445236206055,8216100,0.0,0.0
2021-06-14 00:00:00-04:00,46.33000183105469,46.790000915527344,45.720001220703125,45.900001525878906,44.5323371887207,11184200,0.0,0.0
2021-06-15 00:00:00-04:00,45.90999984741211,46.279998779296875,45.310001373291016,45.529998779296875,44.17335510253906,7898500,0.0,0.0
2021-06-16 00:00:00-04:00,45.56999969482422,45.9900016784668,45.130001068115234,45.52000045776367,44.16365432739258,8565500,0.0,0.0
2021-06-17 00:00:00-04:00,45.529998779296875,46.04999923706055,44.25,44.56999969482422,43.241966247558594,10144600,0.0,0.0
2021-06-18 00:00:00-04:00,44.439998626708984,45.380001068115234,43.95000076293945,44.959999084472656,43.620338439941406,15219300,0.0,0.0
2021-06-21 00:00:00-04:00,45.040000915527344,45.779998779296875,44.81999969482422,45.77000045776367,44.40620803833008,9861400,0.0,0.0
2021-06-22 00:00:00-04:00,45.77000045776367,45.790000915527344,44.869998931884766,45.369998931884766,44.01812744140625,8499800,0.0,0.0
2021-06-23 00:00:00-04:00,45.36000061035156,45.61000061035156,45.0099983215332,45.27000045776367,43.92110061645508,7406100,0.0,0.0
2021-06-24 00:00:00-04:00,45.56999969482422,45.63999938964844,44.59000015258789,44.90999984741211,43.57182312011719,9300300,0.0,0.0
2021-06-25 00:00:00-04:00,44.91999816894531,44.97999954223633,44.2599983215332,44.43000030517578,43.10613250732422,23930400,0.0,0.0
2021-06-28 00:00:00-04:00,44.099998474121094,44.099998474121094,42.58000183105469,43.119998931884766,41.835166931152344,17441500,0.0,0.0
2021-06-29 00:00:00-04:00,43.0,43.47999954223633,42.810001373291016,42.869998931884766,41.592613220214844,9477800,0.0,0.0
2021-06-30 00:00:00-04:00,42.83000183105469,43.59000015258789,42.810001373291016,43.2599983215332,41.97098922729492,7845500,0.0,0.0
2021-07-01 00:00:00-04:00,43.5,44.41999816894531,43.5,44.22999954223633,42.91209411621094,9873800,0.0,0.0
2021-07-02 00:00:00-04:00,44.09000015258789,44.29999923706055,43.720001220703125,44.150001525878906,42.83448028564453,5759900,0.0,0.0
2021-07-06 00:00:00-04:00,44.310001373291016,44.540000915527344,43.0,43.2400016784668,41.95159149169922,7881000,0.0,0.0
2021-07-07 00:00:00-04:00,42.95000076293945,43.470001220703125,41.95000076293945,42.540000915527344,41.27245330810547,11858300,0.0,0.0
2021-07-08 00:00:00-04:00,41.720001220703125,42.79999923706055,41.119998931884766,42.06999969482422,40.81645584106445,10363900,0.0,0.0
2021-07-09 00:00:00-04:00,42.470001220703125,43.20000076293945,42.29999923706055,42.91999816894531,41.6411247253418,7707100,0.0,0.0
2021-07-12 00:00:00-04:00,42.369998931884766,43.380001068115234,42.029998779296875,42.849998474121094,41.573211669921875,10626000,0.0,0.0
2021-07-13 00:00:00-04:00,42.29999923706055,42.54999923706055,41.189998626708984,41.33000183105469,40.098506927490234,14610400,0.0,0.0
2021-07-14 00:00:00-04:00,41.529998779296875,42.20000076293945,40.119998931884766,40.68000030517578,39.46787643432617,31085700,0.0,0.0
2021-07-15 00:00:00-04:00,41.189998626708984,42.27000045776367,40.68000030517578,41.349998474121094,40.11790466308594,20896300,0.0,0.0
2021-07-16 00:00:00-04:00,41.83000183105469,42.04999923706055,39.84000015258789,40.060001373291016,38.8663444519043,16726600,0.0,0.0
2021-07-19 00:00:00-04:00,38.27000045776367,39.0,37.560001373291016,38.560001373291016,37.41102981567383,27073800,0.0,0.0
2021-07-20 00:00:00-04:00,38.630001068115234,40.81999969482422,38.43000030517578,40.65999984741211,39.448463439941406,17690600,0.0,0.0
2021-07-21 00:00:00-04:00,41.0099983215332,42.20000076293945,41.0,41.61000061035156,40.37015914916992,19145300,0.0,0.0
2021-07-22 00:00:00-04:00,41.34000015258789,41.560001373291016,40.40999984741211,41.060001373291016,39.8365478515625,10850600,0.0,0.0
2021-07-23 00:00:00-04:00,41.31999969482422,41.630001068115234,40.31999969482422,40.40999984741211,39.2059211730957,10101600,0.0,0.0
2021-07-26 00:00:00-04:00,40.34000015258789,41.70000076293945,40.310001373291016,41.66999816894531,40.42837142944336,10014900,0.0,0.0
2021-07-27 00:00:00-04:00,41.36000061035156,41.4900016784668,40.5,40.959999084472656,39.739524841308594,10508200,0.0,0.0
2021-07-28 00:00:00-04:00,41.369998931884766,41.650001525878906,40.630001068115234,41.29999923706055,40.069400787353516,7538600,0.0,0.0
2021-07-29 00:00:00-04:00,41.439998626708984,41.630001068115234,40.95000076293945,41.22999954223633,40.00148010253906,8357400,0.0,0.0
2021-07-30 00:00:00-04:00,40.650001525878906,41.060001373291016,39.75,39.900001525878906,38.71111297607422,12202300,0.0,0.0
2021-08-02 00:00:00-04:00,40.040000915527344,40.970001220703125,39.400001525878906,39.45000076293945,38.27452850341797,11084800,0.0,0.0
2021-08-03 00:00:00-04:00,39.5,39.849998474121094,38.54999923706055,39.77000045776367,38.584983825683594,14670600,0.0,0.0
2021-08-04 00:00:00-04:00,39.150001525878906,39.47999954223633,37.900001525878906,38.349998474121094,37.20729064941406,23023700,0.0,0.0
2021-08-05 00:00:00-04:00,38.4900016784668,40.15999984741211,38.470001220703125,39.9900016784668,38.798431396484375,15652400,0.0,0.0
2021-08-06 00:00:00-04:00,40.540000915527344,40.68000030517578,39.47999954223633,40.31999969482422,39.11859893798828,11716100,0.0,0.0
2021-08-09 00:00:00-04:00,40.02000045776367,40.02000045776367,38.75,39.290000915527344,38.119285583496094,10985000,0.0,0.0
2021-08-10 00:00:00-04:00,39.349998474121094,41.029998779296875,39.209999084472656,40.459999084472656,39.254425048828125,13745300,0.0,0.0
2021-08-11 00:00:00-04:00,40.0,41.29999923706055,39.68000030517578,41.29999923706055,40.069400787353516,12452000,0.0,0.0
2021-08-12 00:00:00-04:00,41.0,41.130001068115234,40.04999923706055,40.529998779296875,39.32234191894531,9802100,0.0,0.0
2021-08-13 00:00:00-04:00,40.310001373291016,40.56999969482422,39.790000915527344,39.900001525878906,38.71111297607422,7211800,0.0,0.0
2021-08-16 00:00:00-04:00,39.45000076293945,40.02000045776367,38.880001068115234,39.93000030517578,38.7402229309082,10923400,0.0,0.0
2021-08-17 00:00:00-04:00,39.25,39.459999084472656,38.279998779296875,38.779998779296875,37.624481201171875,11442000,0.0,0.0
2021-08-18 00:00:00-04:00,38.689998626708984,39.470001220703125,38.400001525878906,38.650001525878906,37.498355865478516,8612300,0.0,0.0
2021-08-19 00:00:00-04:00,38.43000030517578,38.529998779296875,37.310001373291016,37.93000030517578,36.799808502197266,12294000,0.0,0.0
2021-08-20 00:00:00-04:00,37.9900016784668,38.25,37.75,38.119998931884766,36.98414611816406,8213100,0.0,0.0
2021-08-23 00:00:00-04:00,38.790000915527344,39.33000183105469,38.630001068115234,39.209999084472656,38.04167556762695,8584700,0.0,0.0
2021-08-24 00:00:00-04:00,39.86000061035156,40.869998931884766,39.81999969482422,40.529998779296875,39.32234191894531,10805000,0.0,0.0
2021-08-25 00:00:00-04:00,40.59000015258789,41.439998626708984,40.15999984741211,41.29999923706055,40.069400787353516,12455900,0.0,0.0
2021-08-26 00:00:00-04:00,41.11000061035156,41.47999954223633,40.279998779296875,40.77000045776367,39.5551872253418,10032900,0.0,0.0
2021-08-27 00:00:00-04:00,40.849998474121094,41.75,40.81999969482422,41.52000045776367,40.2828369140625,7936100,0.0,0.0
2021-08-30 00:00:00-04:00,41.75,41.79999923706055,39.880001068115234,39.90999984741211,38.72080993652344,11882100,0.0,0.0
2021-08-31 00:00:00-04:00,39.72999954223633,40.59000015258789,39.619998931884766,40.439998626708984,39.235023498535156,8627200,0.0,0.0
2021-09-01 00:00:00-04:00,40.56999969482422,40.58000183105469,39.880001068115234,40.400001525878906,39.19621276855469,8434600,0.0,0.0
2021-09-02 00:00:00-04:00,40.45000076293945,41.060001373291016,39.86000061035156,40.81999969482422,39.603702545166016,9345500,0.0,0.0
2021-09-03 00:00:00-04:00,40.79999923706055,41.189998626708984,40.150001525878906,40.25,39.050682067871094,6644300,0.0,0.0
2021-09-07 00:00:00-04:00,40.18000030517578,40.52000045776367,39.84000015258789,40.349998474121094,39.147701263427734,8233900,0.0,0.0
2021-09-08 00:00:00-04:00,40.400001525878906,40.91999816894531,39.599998474121094,39.650001525878906,38.468563079833984,7156100,0.0,0.0
2021-09-09 00:00:00-04:00,39.619998931884766,41.77000045776367,39.45000076293945,41.09000015258789,39.865657806396484,15509400,0.0,0.0
2021-09-10 00:00:00-04:00,41.04999923706055,41.130001068115234,39.349998474121094,39.36000061035156,38.18720626831055,12501200,0.0,0.0
2021-09-13 00:00:00-04:00,39.70000076293945,40.18000030517578,38.79999923706055,40.18000030517578,38.982765197753906,11556300,0.0,0.0
2021-09-14 00:00:00-04:00,39.84000015258789,40.18000030517578,39.220001220703125,39.439998626708984,38.26482391357422,8837700,0.0,0.0
2021-09-15 00:00:00-04:00,39.25,39.70000076293945,38.81999969482422,39.63999938964844,38.458858489990234,8175800,0.0,0.0
2021-09-16 00:00:00-04:00,39.869998931884766,40.66999816894531,39.68000030517578,40.220001220703125,39.021575927734375,9485200,0.0,0.0
2021-09-17 00:00:00-04:00,40.54999923706055,40.9900016784668,39.790000915527344,40.11000061035156,38.91485595703125,11011500,0.0,0.0
2021-09-20 00:00:00-04:00,40.54999923706055,40.84000015258789,39.41999816894531,40.779998779296875,39.56489181518555,16633900,0.0,0.0
2021-09-21 00:00:00-04:00,41.04999923706055,41.7400016784668,40.13999938964844,40.36000061035156,39.15740203857422,11837600,0.0,0.0
2021-09-22 00:00:00-04:00,40.68000030517578,41.95000076293945,40.68000030517578,41.59000015258789,40.35075759887695,11599300,0.0,0.0
2021-09-23 00:00:00-04:00,41.900001525878906,42.77000045776367,41.720001220703125,42.59000015258789,41.32094955444336,12651000,0.0,0.0
2021-09-24 00:00:00-04:00,42.84000015258789,43.7400016784668,42.66999816894531,43.529998779296875,42.23294448852539,13478500,0.0,0.0
2021-09-27 00:00:00-04:00,43.900001525878906,45.060001373291016,43.75,43.779998779296875,42.475502014160156,14467500,0.0,0.0
2021-09-28 00:00:00-04:00,43.65999984741211,44.209999084472656,43.310001373291016,43.439998626708984,42.1456298828125,9434700,0.0,0.0
2021-09-29 00:00:00-04:00,43.689998626708984,43.9900016784668,42.75,43.36000061035156,42.06801986694336,9141100,0.0,0.0
2021-09-30 00:00:00-04:00,43.060001373291016,43.08000183105469,42.369998931884766,42.61000061035156,41.34036636352539,9789200,0.0,0.0
2021-10-01 00:00:00-04:00,43.95000076293945,45.650001525878906,43.88999938964844,45.380001068115234,44.02782440185547,19205700,0.0,0.0
2021-10-04 00:00:00-04:00,45.790000915527344,46.0,44.810001373291016,44.959999084472656,43.620338439941406,13342500,0.0,0.0
2021-10-05 00:00:00-04:00,44.9900016784668,45.560001373291016,44.459999084472656,44.7400016784668,43.40690231323242,9596000,0.0,0.0
2021-10-06 00:00:00-04:00,43.709999084472656,44.13999938964844,43.220001220703125,44.02000045776367,42.708351135253906,10145800,0.0,0.0
2021-10-07 00:00:00-04:00,44.52000045776367,44.58000183105469,43.52000045776367,43.68000030517578,42.37847900390625,8881200,0.0,0.0
2021-10-08 00:00:00-04:00,43.790000915527344,43.79999923706055,43.09000015258789,43.380001068115234,42.08742141723633,7340600,0.0,0.0
2021-10-11 00:00:00-04:00,42.9900016784668,43.939998626708984,42.720001220703125,43.189998626708984,41.903076171875,9085700,0.0,0.0
2021-10-12 00:00:00-04:00,43.040000915527344,43.810001373291016,42.77000045776367,43.540000915527344,42.24265670776367,10515200,0.0,0.0
2021-10-13 00:00:00-04:00,42.7400016784668,42.7400016784668,40.88999938964844,41.029998779296875,39.80744171142578,28236900,0.0,0.0
2021-10-14 00:00:00-04:00,41.18000030517578,41.4900016784668,40.880001068115234,41.20000076293945,39.972381591796875,16285400,0.0,0.0
2021-10-15 00:00:00-04:00,41.88999938964844,42.27000045776367,40.95000076293945,40.9900016784668,39.76863479614258,13860300,0.0,0.0
2021-10-18 00:00:00-04:00,40.66999816894531,41.40999984741211,40.52000045776367,41.0099983215332,39.78803253173828,10140200,0.0,0.0
2021-10-19 00:00:00-04:00,41.029998779296875,41.06999969482422,40.34000015258789,40.45000076293945,39.24472427368164,11314400,0.0,0.0
2021-10-20 00:00:00-04:00,40.150001525878906,41.06999969482422,39.90999984741211,40.29999923706055,39.09919357299805,15162600,0.0,0.0
2021-10-21 00:00:00-04:00,40.5,40.75,40.02000045776367,40.400001525878906,39.19621276855469,10694400,0.0,0.0
2021-10-22 00:00:00-04:00,40.0099983215332,40.38999938964844,39.650001525878906,39.7400016784668,38.555885314941406,9461900,0.0,0.0
2021-10-25 00:00:00-04:00,39.79999923706055,39.90999984741211,39.369998931884766,39.5099983215332,38.33272933959961,9090500,0.0,0.0
2021-10-26 00:00:00-04:00,39.90999984741211,40.290000915527344,39.459999084472656,39.709999084472656,38.52677917480469,8951200,0.0,0.0
2021-10-27 00:00:00-04:00,39.84000015258789,39.93000030517578,39.02000045776367,39.06999969482422,37.90584182739258,8341800,0.0,0.0
2021-10-28 00:00:00-04:00,39.13999938964844,39.369998931884766,38.83000183105469,39.150001525878906,37.98345947265625,7416000,0.0,0.0
2021-10-29 00:00:00-04:00,39.060001373291016,39.5,38.810001373291016,39.130001068115234,37.96405792236328,9343800,0.0,0.0
2021-11-01 00:00:00-04:00,39.150001525878906,40.45000076293945,38.90999984741211,40.41999816894531,39.215614318847656,11401300,0.0,0.0
2021-11-02 00:00:00-04:00,40.2400016784668,40.5,39.83000183105469,40.38999938964844,39.18650817871094,7611200,0.0,0.0
2021-11-03 00:00:00-04:00,40.290000915527344,41.349998474121094,40.029998779296875,41.2400016784668,40.01118850708008,10010600,0.0,0.0
2021-11-04 00:00:00-04:00,41.459999084472656,41.4900016784668,40.58000183105469,40.9900016784668,39.76863479614258,9990300,0.0,0.0
2021-11-05 00:00:00-04:00,43.540000915527344,44.41999816894531,43.2599983215332,44.290000915527344,42.970306396484375,23651200,0.0,0.0
2021-11-08 00:00:00-05:00,45.0,45.52000045776367,44.5,44.650001525878906,43.319576263427734,15006700,0.0,0.0
2021-11-09 00:00:00-05:00,44.43000030517578,44.56999969482422,43.720001220703125,44.529998779296875,43.20315170288086,9359100,0.0,0.0
2021-11-10 00:00:00-05:00,43.79999923706055,44.470001220703125,43.529998779296875,43.709999084472656,42.4075927734375,8698700,0.0,0.0
2021-11-11 00:00:00-05:00,43.779998779296875,44.2400016784668,43.45000076293945,43.45000076293945,42.15533447265625,6370700,0.0,0.0
2021-11-12 00:00:00-05:00,43.5,43.529998779296875,41.869998931884766,42.220001220703125,40.96198272705078,10038900,0.0,0.0
2021-11-15 00:00:00-05:00,42.63999938964844,42.939998626708984,42.13999938964844,42.380001068115234,41.117218017578125,6938400,0.0,0.0
2021-11-16 00:00:00-05:00,42.099998474121094,42.189998626708984,40.900001525878906,41.040000915527344,39.8171501159668,11055500,0.0,0.0
2021-11-17 00:00:00-05:00,40.97999954223633,41.25,40.29999923706055,40.709999084472656,39.496978759765625,9025300,0.0,0.0
2021-11-18 00:00:00-05:00,40.75,40.77000045776367,39.439998626708984,40.119998931884766,38.924556732177734,11615800,0.0,0.0
2021-11-19 00:00:00-05:00,39.77000045776367,39.93000030517578,38.88999938964844,39.689998626708984,38.50736999511719,15033400,0.0,0.0
2021-11-22 00:00:00-05:00,39.880001068115234,40.189998626708984,39.220001220703125,39.77000045776367,38.584983825683594,11991400,0.0,0.0
2021-11-23 00:00:00-05:00,40.34000015258789,40.58000183105469,39.25,39.529998779296875,38.35213088989258,11074300,0.0,0.0
2021-11-24 00:00:00-05:00,39.18000030517578,40.06999969482422,38.91999816894531,39.689998626708984,38.50736999511719,7580500,0.0,0.0
2021-11-26 00:00:00-05:00,36.75,36.95000076293945,34.599998474121094,36.380001068115234,35.295997619628906,38052100,0.0,0.0
2021-11-29 00:00:00-05:00,37.02000045776367,37.349998474121094,35.970001220703125,36.2400016784668,35.16017532348633,21269600,0.0,0.0
2021-11-30 00:00:00-05:00,35.72999954223633,36.290000915527344,35.220001220703125,36.20000076293945,35.12136459350586,20442900,0.0,0.0
2021-12-01 00:00:00-05:00,36.869998931884766,37.34000015258789,33.400001525878906,33.529998779296875,32.530921936035156,34616800,0.0,0.0
2021-12-02 00:00:00-05:00,34.40999984741211,36.66999816894531,33.7599983215332,36.63999938964844,35.548248291015625,36044800,0.0,0.0
2021-12-03 00:00:00-05:00,36.47999954223633,37.68000030517578,35.349998474121094,35.97999954223633,34.90791320800781,25510200,0.0,0.0
2021-12-06 00:00:00-05:00,37.25,39.33000183105469,37.0099983215332,38.13999938964844,37.00355911254883,23060500,0.0,0.0
2021-12-07 00:00:00-05:00,38.599998474121094,39.130001068115234,37.77000045776367,38.040000915527344,36.90653991699219,14593500,0.0,0.0
2021-12-08 00:00:00-05:00,38.5,39.88999938964844,38.029998779296875,38.880001068115234,37.72150802612305,16355500,0.0,0.0
2021-12-09 00:00:00-05:00,38.220001220703125,38.849998474121094,38.0,38.5,37.35282897949219,10427800,0.0,0.0
2021-12-10 00:00:00-05:00,38.41999816894531,38.459999084472656,37.59000015258789,38.18000030517578,37.042362213134766,12028500,0.0,0.0
2021-12-13 00:00:00-05:00,37.36000061035156,37.619998931884766,36.41999816894531,36.869998931884766,35.77139663696289,12244800,0.0,0.0
2021-12-14 00:00:00-05:00,36.54999923706055,37.529998779296875,36.41999816894531,36.529998779296875,35.4415283203125,12638700,0.0,0.0
2021-12-15 00:00:00-05:00,36.529998779296875,36.79999923706055,35.540000915527344,36.61000061035156,35.51914596557617,13179900,0.0,0.0
2021-12-16 00:00:00-05:00,37.59000015258789,37.689998626708984,35.65999984741211,35.79999923706055,34.7332763671875,19944400,0.0,0.0
2021-12-17 00:00:00-05:00,36.040000915527344,37.2400016784668,35.59000015258789,36.560001373291016,35.470638275146484,18115500,0.0,0.0
2021-12-20 00:00:00-05:00,35.54999923706055,37.25,35.38999938964844,36.369998931884766,35.28628921508789,17475600,0.0,0.0
2021-12-21 00:00:00-05:00,36.83000183105469,38.81999969482422,36.7599983215332,38.52000045776367,37.37224197387695,17209900,0.0,0.0
2021-12-22 00:00:00-05:00,38.4900016784668,39.470001220703125,38.16999816894531,39.130001068115234,37.96405792236328,11719500,0.0,0.0
2021-12-23 00:00:00-05:00,39.720001220703125,39.88999938964844,38.9900016784668,39.29999923706055,38.12899398803711,8478100,0.0,0.0
2021-12-27 00:00:00-05:00,38.2599983215332,39.18000030517578,37.86000061035156,39.0,37.837928771972656,10897600,0.0,0.0
2021-12-28 00:00:00-05:00,38.779998779296875,39.83000183105469,38.52000045776367,39.630001068115234,38.44915771484375,9974200,0.0,0.0
2021-12-29 00:00:00-05:00,39.33000183105469,39.4900016784668,38.9900016784668,39.15999984741211,37.99315643310547,7311800,0.0,0.0
2021-12-30 00:00:00-05:00,39.060001373291016,39.7400016784668,39.02000045776367,39.040000915527344,37.876739501953125,8055600,0.0,0.0
2021-12-31 00:00:00-05:00,39.04999923706055,39.459999084472656,38.91999816894531,39.08000183105469,37.915550231933594,7166700,0.0,0.0
2022-01-03 00:00:00-05:00,39.790000915527344,41.029998779296875,39.63999938964844,40.290000915527344,39.0894889831543,12529800,0.0,0.0
2022-01-04 00:00:00-05:00,40.970001220703125,41.279998779296875,40.33000183105469,40.59000015258789,39.380550384521484,12076300,0.0,0.0
2022-01-05 00:00:00-05:00,40.97999954223633,41.279998779296875,40.150001525878906,40.279998779296875,39.07978057861328,11214700,0.0,0.0
2022-01-06 00:00:00-05:00,40.81999969482422,41.11000061035156,39.7400016784668,40.11000061035156,38.91485595703125,9304100,0.0,0.0
2022-01-07 00:00:00-05:00,40.720001220703125,41.970001220703125,40.439998626708984,41.5099983215332,40.273136138916016,13941600,0.0,0.0
2022-01-10 00:00:00-05:00,41.59000015258789,41.79999923706055,40.189998626708984,40.630001068115234,39.41936111450195,13086400,0.0,0.0
2022-01-11 00:00:00-05:00,40.58000183105469,41.529998779296875,40.439998626708984,41.22999954223633,40.00148010253906,11415300,0.0,0.0
2022-01-12 00:00:00-05:00,41.25,41.59000015258789,40.560001373291016,40.61000061035156,39.39995574951172,12522300,0.0,0.0
2022-01-13 00:00:00-05:00,41.08000183105469,42.540000915527344,40.45000076293945,41.470001220703125,40.23432540893555,23251900,0.0,0.0
2022-01-14 00:00:00-05:00,40.790000915527344,40.86000061035156,39.54999923706055,40.310001373291016,39.1088981628418,17141100,0.0,0.0
2022-01-18 00:00:00-05:00,39.900001525878906,40.439998626708984,39.439998626708984,39.540000915527344,38.361839294433594,15088100,0.0,0.0
2022-01-19 00:00:00-05:00,39.5,39.79999923706055,38.72999954223633,38.81999969482422,37.66329574584961,10958600,0.0,0.0
2022-01-20 00:00:00-05:00,39.04999923706055,40.15999984741211,38.7599983215332,38.84000015258789,37.68269348144531,12935700,0.0,0.0
2022-01-21 00:00:00-05:00,38.83000183105469,38.83000183105469,37.36000061035156,37.86000061035156,36.73190689086914,17872100,0.0,0.0
2022-01-24 00:00:00-05:00,36.95000076293945,37.93000030517578,35.880001068115234,37.90999984741211,36.7804069519043,19890100,0.0,0.0
2022-01-25 00:00:00-05:00,37.5,38.869998931884766,37.29999923706055,38.720001220703125,37.56627655029297,14674100,0.0,0.0
2022-01-26 00:00:00-05:00,39.310001373291016,39.959999084472656,38.34000015258789,38.7599983215332,37.605079650878906,12451700,0.0,0.0
2022-01-27 00:00:00-05:00,39.2400016784668,40.029998779296875,38.029998779296875,38.34000015258789,37.197593688964844,12297400,0.0,0.0
2022-01-28 00:00:00-05:00,38.11000061035156,38.38999938964844,36.77000045776367,38.279998779296875,37.13938522338867,12889100,0.0,0.0
2022-01-31 00:00:00-05:00,37.81999969482422,39.720001220703125,37.65999984741211,39.689998626708984,38.50736999511719,10657300,0.0,0.0
2022-02-01 00:00:00-05:00,39.79999923706055,40.56999969482422,39.56999969482422,40.4900016784668,39.28352737426758,9668800,0.0,0.0
2022-02-02 00:00:00-05:00,40.130001068115234,40.959999084472656,39.72999954223633,40.52000045776367,39.312644958496094,10249800,0.0,0.0
2022-02-03 00:00:00-05:00,40.0,40.599998474121094,39.68000030517578,39.72999954223633,38.54617691040039,9922000,0.0,0.0
2022-02-04 00:00:00-05:00,39.59000015258789,40.09000015258789,39.09000015258789,39.849998474121094,38.662601470947266,9481900,0.0,0.0
2022-02-07 00:00:00-05:00,40.470001220703125,41.290000915527344,40.41999816894531,40.939998626708984,39.720123291015625,11417500,0.0,0.0
2022-02-08 00:00:00-05:00,41.36000061035156,42.720001220703125,41.0,42.61000061035156,41.34036636352539,14194800,0.0,0.0
2022-02-09 00:00:00-05:00,42.91999816894531,44.5099983215332,42.849998474121094,43.880001068115234,42.57252883911133,18904000,0.0,0.0
2022-02-10 00:00:00-05:00,43.43000030517578,44.72999954223633,43.310001373291016,43.900001525878906,42.59193420410156,13210100,0.0,0.0
2022-02-11 00:00:00-05:00,43.900001525878906,44.79999923706055,41.91999816894531,42.33000183105469,41.06871032714844,19893400,0.0,0.0
2022-02-14 00:00:00-05:00,42.380001068115234,43.25,41.709999084472656,41.970001220703125,40.71943283081055,11581600,0.0,0.0
2022-02-15 00:00:00-05:00,43.459999084472656,44.75,43.33000183105469,44.4900016784668,43.16434860229492,15528800,0.0,0.0
2022-02-16 00:00:00-05:00,44.099998474121094,45.13999938964844,43.97999954223633,44.40999984741211,43.086727142333984,14029100,0.0,0.0
2022-02-17 00:00:00-05:00,43.77000045776367,44.130001068115234,42.95000076293945,43.310001373291016,42.019500732421875,9463700,0.0,0.0
2022-02-18 00:00:00-05:00,43.099998474121094,43.68000030517578,42.70000076293945,42.84000015258789,41.563514709472656,11574900,0.0,0.0
2022-02-22 00:00:00-05:00,41.689998626708984,42.84000015258789,41.439998626708984,41.88999938964844,40.641822814941406,13329600,0.0,0.0
2022-02-23 00:00:00-05:00,42.29999923706055,42.38999938964844,40.11000061035156,40.189998626708984,38.992469787597656,12322200,0.0,0.0
2022-02-24 00:00:00-05:00,37.599998474121094,40.4900016784668,37.470001220703125,40.33000183105469,39.128299713134766,22659700,0.0,0.0
2022-02-25 00:00:00-05:00,40.7599983215332,42.0,40.63999938964844,41.540000915527344,40.302242279052734,15398700,0.0,0.0
2022-02-28 00:00:00-05:00,40.33000183105469,40.36000061035156,39.02000045776367,39.91999816894531,38.73050308227539,22808100,0.0,0.0
2022-03-01 00:00:00-05:00,39.5,39.59000015258789,37.380001068115234,37.63999938964844,36.518455505371094,21467500,0.0,0.0
2022-03-02 00:00:00-05:00,38.29999923706055,38.779998779296875,37.849998474121094,38.040000915527344,36.90653991699219,15773500,0.0,0.0
2022-03-03 00:00:00-05:00,38.4900016784668,38.7400016784668,36.380001068115234,36.560001373291016,35.470638275146484,17589100,0.0,0.0
2022-03-04 00:00:00-05:00,35.5099983215332,35.869998931884766,34.16999816894531,34.52000045776367,33.491416931152344,23278800,0.0,0.0
2022-03-07 00:00:00-05:00,34.0,34.20000076293945,29.979999542236328,30.110000610351562,29.21282386779785,34889300,0.0,0.0
2022-03-08 00:00:00-05:00,30.719999313354492,32.7400016784668,29.75,31.219999313354492,30.289745330810547,29492100,0.0,0.0
2022-03-09 00:00:00-05:00,32.93000030517578,33.779998779296875,32.560001373291016,32.7599983215332,31.783859252929688,25808000,0.0,0.0
2022-03-10 00:00:00-05:00,32.119998931884766,33.40999984741211,31.520000457763672,32.54999923706055,31.58011245727539,17588900,0.0,0.0
2022-03-11 00:00:00-05:00,33.310001373291016,33.400001525878906,32.0099983215332,32.06999969482422,31.114418029785156,16978700,0.0,0.0
2022-03-14 00:00:00-04:00,32.0,33.20000076293945,31.649999618530273,32.06999969482422,31.114418029785156,17253800,0.0,0.0
2022-03-15 00:00:00-04:00,34.7400016784668,35.470001220703125,33.9900016784668,34.86000061035156,33.821292877197266,27330200,0.0,0.0
2022-03-16 00:00:00-04:00,35.5099983215332,36.95000076293945,35.439998626708984,36.93000030517578,35.82960891723633,23558200,0.0,0.0
2022-03-17 00:00:00-04:00,35.709999084472656,37.150001525878906,35.369998931884766,37.150001525878906,36.04304504394531,17062300,0.0,0.0
2022-03-18 00:00:00-04:00,36.790000915527344,37.91999816894531,36.380001068115234,37.68000030517578,36.55725860595703,18429600,0.0,0.0
2022-03-21 00:00:00-04:00,37.130001068115234,37.22999954223633,35.880001068115234,36.09000015258789,35.0146369934082,18386400,0.0,0.0
2022-03-22 00:00:00-04:00,36.45000076293945,37.2400016784668,36.33000183105469,36.97999954223633,35.87811279296875,13587700,0.0,0.0
2022-03-23 00:00:00-04:00,36.720001220703125,36.790000915527344,36.06999969482422,36.220001220703125,35.14076614379883,12069300,0.0,0.0
2022-03-24 00:00:00-04:00,36.38999938964844,37.27000045776367,35.959999084472656,37.2599983215332,36.149776458740234,11302400,0.0,0.0
2022-03-25 00:00:00-04:00,37.290000915527344,38.2400016784668,37.2400016784668,37.90999984741211,36.7804069519043,11313100,0.0,0.0
2022-03-28 00:00:00-04:00,38.41999816894531,38.61000061035156,37.439998626708984,38.34000015258789,37.197593688964844,11430600,0.0,0.0
2022-03-29 00:00:00-04:00,39.650001525878906,40.2599983215332,39.130001068115234,39.52000045776367,38.34243392944336,15372200,0.0,0.0
2022-03-30 00:00:00-04:00,39.099998474121094,39.529998779296875,38.90999984741211,39.33000183105469,38.158103942871094,9363500,0.0,0.0
2022-03-31 00:00:00-04:00,39.400001525878906,40.099998474121094,39.2400016784668,39.56999969482422,38.390953063964844,9930100,0.0,0.0
2022-04-01 00:00:00-04:00,39.66999816894531,39.900001525878906,39.0099983215332,39.310001373291016,38.13868713378906,8606300,0.0,0.0
2022-04-04 00:00:00-04:00,39.220001220703125,39.619998931884766,38.709999084472656,39.400001525878906,38.226009368896484,9482700,0.0,0.0
2022-04-05 00:00:00-04:00,39.5099983215332,39.869998931884766,38.56999969482422,39.029998779296875,37.867034912109375,12713400,0.0,0.0
2022-04-06 00:00:00-04:00,38.0099983215332,38.060001373291016,36.720001220703125,37.59000015258789,36.469940185546875,16995200,0.0,0.0
2022-04-07 00:00:00-04:00,37.369998931884766,37.5,36.16999816894531,37.130001068115234,36.02364730834961,11688800,0.0,0.0
2022-04-08 00:00:00-04:00,36.97999954223633,37.34000015258789,36.5099983215332,36.7400016784668,35.645267486572266,8615600,0.0,0.0
2022-04-11 00:00:00-04:00,36.70000076293945,38.560001373291016,36.529998779296875,38.209999084472656,37.07147216796875,14142900,0.0,0.0
2022-04-12 00:00:00-04:00,38.36000061035156,38.95000076293945,37.77000045776367,38.619998931884766,37.4692497253418,15762600,0.0,0.0
2022-04-13 00:00:00-04:00,40.209999084472656,41.099998474121094,39.810001373291016,41.02000045776367,39.7977409362793,33528700,0.0,0.0
2022-04-14 00:00:00-04:00,41.970001220703125,42.869998931884766,41.33000183105469,42.36000061035156,41.097808837890625,29128900,0.0,0.0
2022-04-18 00:00:00-04:00,42.08000183105469,43.06999969482422,41.849998474121094,42.130001068115234,40.874671936035156,17011900,0.0,0.0
2022-04-19 00:00:00-04:00,42.810001373291016,43.77000045776367,42.720001220703125,43.040000915527344,41.75754928588867,18453000,0.0,0.0
2022-04-20 00:00:00-04:00,43.279998779296875,44.2400016784668,43.189998626708984,43.540000915527344,42.24265670776367,17466800,0.0,0.0
2022-04-21 00:00:00-04:00,44.810001373291016,46.27000045776367,44.540000915527344,44.72999954223633,43.397193908691406,31849600,0.0,0.0
2022-04-22 00:00:00-04:00,45.0099983215332,45.349998474121094,43.54999923706055,43.689998626708984,42.388179779052734,15557200,0.0,0.0
2022-04-25 00:00:00-04:00,43.400001525878906,43.54999923706055,42.22999954223633,43.27000045776367,41.9807014465332,15156900,0.0,0.0
2022-04-26 00:00:00-04:00,42.83000183105469,43.04999923706055,41.54999923706055,41.900001525878906,40.65151596069336,14561200,0.0,0.0
2022-04-27 00:00:00-04:00,42.18000030517578,43.439998626708984,41.7599983215332,43.11000061035156,41.825462341308594,13640400,0.0,0.0
2022-04-28 00:00:00-04:00,43.5099983215332,44.41999816894531,42.88999938964844,44.33000183105469,43.009117126464844,11953000,0.0,0.0
2022-04-29 00:00:00-04:00,44.16999816894531,44.75,42.81999969482422,43.029998779296875,41.74784851074219,13460500,0.0,0.0
2022-05-02 00:00:00-04:00,42.95000076293945,43.400001525878906,41.56999969482422,42.66999816894531,41.39857482910156,13417100,0.0,0.0
2022-05-03 00:00:00-04:00,42.63999938964844,43.689998626708984,42.209999084472656,43.349998474121094,42.05831527709961,10401900,0.0,0.0
2022-05-04 00:00:00-04:00,42.7599983215332,43.970001220703125,42.34000015258789,43.849998474121094,42.54341125488281,13381200,0.0,0.0
2022-05-05 00:00:00-04:00,43.150001525878906,43.7400016784668,41.79999923706055,42.130001068115234,40.874671936035156,11983100,0.0,0.0
2022-05-06 00:00:00-04:00,41.970001220703125,41.970001220703125,40.400001525878906,41.0,39.77833557128906,12996000,0.0,0.0
2022-05-09 00:00:00-04:00,40.290000915527344,40.45000076293945,38.02000045776367,38.25,37.11028289794922,18582900,0.0,0.0
2022-05-10 00:00:00-04:00,38.86000061035156,39.33000183105469,37.849998474121094,38.68000030517578,37.527462005615234,13950000,0.0,0.0
2022-05-11 00:00:00-04:00,38.66999816894531,39.91999816894531,37.709999084472656,37.88999938964844,36.761009216308594,14402400,0.0,0.0
2022-05-12 00:00:00-04:00,37.310001373291016,37.7599983215332,35.70000076293945,36.66999816894531,35.577354431152344,17218100,0.0,0.0
2022-05-13 00:00:00-04:00,37.4900016784668,38.45000076293945,37.45000076293945,38.33000183105469,37.18789291381836,11594800,0.0,0.0
2022-05-16 00:00:00-04:00,38.31999969482422,39.0,38.11000061035156,38.16999816894531,37.03265380859375,11062500,0.0,0.0
2022-05-17 00:00:00-04:00,39.849998474121094,40.81999969482422,39.209999084472656,40.720001220703125,39.50667953491211,13594300,0.0,0.0
2022-05-18 00:00:00-04:00,40.310001373291016,40.83000183105469,39.0099983215332,39.310001373291016,38.13868713378906,11216900,0.0,0.0
2022-05-19 00:00:00-04:00,38.75,39.91999816894531,38.650001525878906,39.2400016784668,38.07078170776367,9564300,0.0,0.0
2022-05-20 00:00:00-04:00,39.900001525878906,40.04999923706055,37.63999938964844,38.63999938964844,37.48865509033203,10687600,0.0,0.0
2022-05-23 00:00:00-04:00,39.380001068115234,39.9900016784668,38.720001220703125,39.52000045776367,38.34243392944336,9005200,0.0,0.0
2022-05-24 00:00:00-04:00,38.81999969482422,38.95000076293945,36.779998779296875,37.220001220703125,36.110965728759766,10856500,0.0,0.0
2022-05-25 00:00:00-04:00,37.08000183105469,38.689998626708984,37.029998779296875,38.599998474121094,37.44984436035156,10436800,0.0,0.0
2022-05-26 00:00:00-04:00,39.130001068115234,41.2400016784668,39.0,40.83000183105469,39.6134147644043,15248300,0.0,0.0
2022-05-27 00:00:00-04:00,41.0,42.22999954223633,41.0,42.22999954223633,40.9716796875,10730600,0.0,0.0
2022-05-31 00:00:00-04:00,40.709999084472656,42.45000076293945,40.58000183105469,41.689998626708984,40.44777297973633,14691200,0.0,0.0
2022-06-01 00:00:00-04:00,42.130001068115234,42.29999923706055,39.22999954223633,39.540000915527344,38.361839294433594,17573200,0.0,0.0
2022-06-02 00:00:00-04:00,39.400001525878906,40.290000915527344,39.220001220703125,39.9900016784668,38.798431396484375,13761600,0.0,0.0
2022-06-03 00:00:00-04:00,39.20000076293945,39.41999816894531,38.060001373291016,38.540000915527344,37.391632080078125,14804300,0.0,0.0
2022-06-06 00:00:00-04:00,39.0,39.290000915527344,38.310001373291016,39.0,37.837928771972656,12330400,0.0,0.0
2022-06-07 00:00:00-04:00,38.369998931884766,39.790000915527344,38.25,39.7400016784668,38.555885314941406,9604700,0.0,0.0
2022-06-08 00:00:00-04:00,38.84000015258789,39.529998779296875,38.16999816894531,38.220001220703125,37.0811767578125,9643000,0.0,0.0
2022-06-09 00:00:00-04:00,38.099998474121094,38.209999084472656,36.709999084472656,36.75,35.654972076416016,11976600,0.0,0.0
2022-06-10 00:00:00-04:00,36.0,37.099998474121094,35.0,35.119998931884766,34.07353591918945,19434400,0.0,0.0
2022-06-13 00:00:00-04:00,34.0,34.099998474121094,32.0099983215332,32.209999084472656,31.250246047973633,20879100,0.0,0.0
2022-06-14 00:00:00-04:00,32.599998474121094,32.77000045776367,30.860000610351562,31.3799991607666,30.44498062133789,20521200,0.0,0.0
2022-06-15 00:00:00-04:00,32.02000045776367,32.7400016784668,31.350000381469727,31.959999084472656,31.007694244384766,20995200,0.0,0.0
2022-06-16 00:00:00-04:00,30.670000076293945,30.8799991607666,29.209999084472656,29.579999923706055,28.69861602783203,20696200,0.0,0.0
2022-06-17 00:00:00-04:00,29.719999313354492,30.479999542236328,28.760000228881836,30.260000228881836,29.35835075378418,28391100,0.0,0.0
2022-06-21 00:00:00-04:00,30.799999237060547,30.959999084472656,29.760000228881836,30.049999237060547,29.15460968017578,15125900,0.0,0.0
2022-06-22 00:00:00-04:00,29.920000076293945,30.489999771118164,29.600000381469727,30.0,29.106098175048828,16042000,0.0,0.0
2022-06-23 00:00:00-04:00,29.889999389648438,30.1200008392334,28.790000915527344,29.559999465942383,28.67921257019043,15793200,0.0,0.0
2022-06-24 00:00:00-04:00,29.520000457763672,31.290000915527344,29.520000457763672,31.200000762939453,30.270343780517578,16949600,0.0,0.0
2022-06-27 00:00:00-04:00,31.329999923706055,31.399999618530273,30.34000015258789,30.440000534057617,29.532989501953125,12782900,0.0,0.0
2022-06-28 00:00:00-04:00,31.0,32.2400016784668,30.280000686645508,30.329999923706055,29.426267623901367,14358200,0.0,0.0
2022-06-29 00:00:00-04:00,29.969999313354492,30.010000228881836,29.209999084472656,29.639999389648438,28.756826400756836,13101500,0.0,0.0
2022-06-30 00:00:00-04:00,28.920000076293945,29.219999313354492,28.100000381469727,28.969999313354492,28.106788635253906,16394800,0.0,0.0
2022-07-01 00:00:00-04:00,29.229999542236328,29.729999542236328,28.670000076293945,29.520000457763672,28.64040184020996,11374200,0.0,0.0
2022-07-05 00:00:00-04:00,28.6200008392334,29.829999923706055,28.139999389648438,29.81999969482422,28.931461334228516,15811300,0.0,0.0
2022-07-06 00:00:00-04:00,29.559999465942383,30.200000762939453,29.18000030517578,29.530000686645508,28.650104522705078,10289600,0.0,0.0
2022-07-07 00:00:00-04:00,29.8799991607666,30.200000762939453,29.43000030517578,29.90999984741211,29.018781661987305,9484100,0.0,0.0
2022-07-08 00:00:00-04:00,29.93000030517578,30.43000030517578,29.489999771118164,29.719999313354492,28.834440231323242,9632300,0.0,0.0
2022-07-11 00:00:00-04:00,29.56999969482422,30.010000228881836,29.170000076293945,29.290000915527344,28.417255401611328,12059500,0.0,0.0
2022-07-12 00:00:00-04:00,29.40999984741211,31.540000915527344,29.270000457763672,31.09000015258789,30.163619995117188,22841200,0.0,0.0
2022-07-13 00:00:00-04:00,28.950000762939453,29.75,28.350000381469727,29.700000762939453,28.815040588378906,38475800,0.0,0.0
2022-07-14 00:00:00-04:00,29.309999465942383,30.399999618530273,29.100000381469727,29.770000457763672,28.88295555114746,18983900,0.0,0.0
2022-07-15 00:00:00-04:00,30.149999618530273,30.440000534057617,29.540000915527344,30.09000015258789,29.193418502807617,13055100,0.0,0.0
2022-07-18 00:00:00-04:00,31.200000762939453,31.989999771118164,31.059999465942383,31.139999389648438,30.21213150024414,19675900,0.0,0.0
2022-07-19 00:00:00-04:00,31.809999465942383,32.72999954223633,31.809999465942383,32.599998474121094,31.628625869750977,15847500,0.0,0.0
2022-07-20 00:00:00-04:00,32.56999969482422,33.08000183105469,32.13999938964844,32.849998474121094,31.871170043945312,12200800,0.0,0.0
2022-07-21 00:00:00-04:00,31.8799991607666,32.150001525878906,31.290000915527344,31.959999084472656,31.007694244384766,15522200,0.0,0.0
2022-07-22 00:00:00-04:00,32.29999923706055,32.47999954223633,31.290000915527344,31.350000381469727,30.41587257385254,11256400,0.0,0.0
2022-07-25 00:00:00-04:00,31.329999923706055,31.510000228881836,30.719999313354492,31.40999984741211,30.474088668823242,9314600,0.0,0.0
2022-07-26 00:00:00-04:00,30.950000762939453,31.209999084472656,30.56999969482422,30.639999389648438,29.727027893066406,8764800,0.0,0.0
2022-07-27 00:00:00-04:00,31.299999237060547,31.649999618530273,30.739999771118164,31.5,30.561403274536133,10281300,0.0,0.0
2022-07-28 00:00:00-04:00,31.280000686645508,31.719999313354492,30.59000015258789,31.700000762939453,30.75544548034668,10672100,0.0,0.0
2022-07-29 00:00:00-04:00,31.59000015258789,32.029998779296875,31.440000534057617,31.799999237060547,30.852466583251953,8355200,0.0,0.0
2022-08-01 00:00:00-04:00,31.780000686645508,32.29999923706055,31.25,32.22999954223633,31.269649505615234,10517300,0.0,0.0
2022-08-02 00:00:00-04:00,31.729999542236328,32.43000030517578,31.290000915527344,31.81999969482422,30.871870040893555,10132600,0.0,0.0
2022-08-03 00:00:00-04:00,32.20000076293945,33.31999969482422,32.08000183105469,33.25,32.25926208496094,11895100,0.0,0.0
2022-08-04 00:00:00-04:00,33.209999084472656,33.599998474121094,32.91999816894531,33.33000183105469,32.336875915527344,7573300,0.0,0.0
2022-08-05 00:00:00-04:00,32.900001525878906,33.400001525878906,32.779998779296875,32.939998626708984,31.95849609375,7722900,0.0,0.0
2022-08-08 00:00:00-04:00,33.290000915527344,34.11000061035156,33.279998779296875,33.75,32.744361877441406,9526900,0.0,0.0
2022-08-09 00:00:00-04:00,33.5,33.599998474121094,32.72999954223633,33.209999084472656,32.2204475402832,7179800,0.0,0.0
2022-08-10 00:00:00-04:00,34.189998626708984,34.529998779296875,33.88999938964844,33.93000030517578,32.91899108886719,10465700,0.0,0.0
2022-08-11 00:00:00-04:00,34.5,34.790000915527344,33.849998474121094,33.959999084472656,32.94810485839844,7598700,0.0,0.0
2022-08-12 00:00:00-04:00,34.380001068115234,34.599998474121094,34.08000183105469,34.5,33.47201919555664,7142000,0.0,0.0
2022-08-15 00:00:00-04:00,34.59000015258789,35.47999954223633,34.47999954223633,35.0,33.95711135864258,9042000,0.0,0.0
2022-08-16 00:00:00-04:00,35.08000183105469,35.790000915527344,34.709999084472656,35.34000015258789,34.2869873046875,8757400,0.0,0.0
2022-08-17 00:00:00-04:00,34.77000045776367,34.91999816894531,34.060001373291016,34.540000915527344,33.51081466674805,7976000,0.0,0.0
2022-08-18 00:00:00-04:00,34.529998779296875,34.61000061035156,34.029998779296875,34.4900016784668,33.462318420410156,5687500,0.0,0.0
2022-08-19 00:00:00-04:00,33.880001068115234,34.060001373291016,33.060001373291016,33.25,32.25926208496094,9874900,0.0,0.0
2022-08-22 00:00:00-04:00,32.5,32.5,31.850000381469727,32.380001068115234,31.41518783569336,9246500,0.0,0.0
2022-08-23 00:00:00-04:00,32.38999938964844,33.02000045776367,32.27000045776367,32.869998931884766,31.890586853027344,7974300,0.0,0.0
2022-08-24 00:00:00-04:00,32.880001068115234,33.40999984741211,32.66999816894531,33.310001373291016,32.317474365234375,5742000,0.0,0.0
2022-08-25 00:00:00-04:00,33.58000183105469,34.15999984741211,33.52000045776367,33.9900016784668,32.977210998535156,6785000,0.0,0.0
2022-08-26 00:00:00-04:00,33.95000076293945,34.2599983215332,32.650001525878906,32.68000030517578,31.706241607666016,6917100,0.0,0.0
2022-08-29 00:00:00-04:00,32.20000076293945,32.349998474121094,31.850000381469727,32.029998779296875,31.075607299804688,8758400,0.0,0.0
2022-08-30 00:00:00-04:00,32.25,32.45000076293945,31.469999313354492,31.719999313354492,30.77484703063965,7506400,0.0,0.0
2022-08-31 00:00:00-04:00,31.969999313354492,32.02000045776367,31.059999465942383,31.06999969482422,30.144216537475586,7450000,0.0,0.0
2022-09-01 00:00:00-04:00,30.649999618530273,31.139999389648438,29.940000534057617,31.09000015258789,30.163619995117188,8572700,0.0,0.0
2022-09-02 00:00:00-04:00,31.440000534057617,31.829999923706055,30.700000762939453,30.940000534057617,30.018091201782227,8629600,0.0,0.0
2022-09-06 00:00:00-04:00,31.34000015258789,31.649999618530273,30.65999984741211,31.190000534057617,30.260644912719727,7630800,0.0,0.0
2022-09-07 00:00:00-04:00,31.290000915527344,32.34000015258789,31.270000457763672,32.22999954223633,31.269649505615234,9035900,0.0,0.0
2022-09-08 00:00:00-04:00,31.719999313354492,32.4900016784668,31.549999237060547,32.119998931884766,31.162927627563477,11085400,0.0,0.0
2022-09-09 00:00:00-04:00,32.43000030517578,32.7599983215332,32.2400016784668,32.65999984741211,31.68684196472168,10958900,0.0,0.0
2022-09-12 00:00:00-04:00,33.0,33.45000076293945,32.720001220703125,33.150001525878906,32.16224670410156,8295100,0.0,0.0
2022-09-13 00:00:00-04:00,32.029998779296875,32.369998931884766,31.59000015258789,31.739999771118164,30.794252395629883,9508100,0.0,0.0
2022-09-14 00:00:00-04:00,31.59000015258789,32.689998626708984,30.81999969482422,32.65999984741211,31.68684196472168,11048000,0.0,0.0
2022-09-15 00:00:00-04:00,32.470001220703125,33.7400016784668,32.45000076293945,33.279998779296875,32.288368225097656,11539700,0.0,0.0
2022-09-16 00:00:00-04:00,32.720001220703125,32.81999969482422,31.790000915527344,32.11000061035156,31.153228759765625,13830200,0.0,0.0
2022-09-19 00:00:00-04:00,31.940000534057617,33.11000061035156,31.829999923706055,32.939998626708984,31.95849609375,8929700,0.0,0.0
2022-09-20 00:00:00-04:00,32.86000061035156,33.27000045776367,32.2599983215332,32.75,31.77416229248047,7618900,0.0,0.0
2022-09-21 00:00:00-04:00,32.400001525878906,32.459999084472656,31.079999923706055,31.15999984741211,30.231534957885742,13704400,0.0,0.0
2022-09-22 00:00:00-04:00,31.1200008392334,31.200000762939453,29.729999542236328,29.959999084472656,29.067291259765625,11105300,0.0,0.0
2022-09-23 00:00:00-04:00,29.389999389648438,29.579999923706055,28.479999542236328,29.020000457763672,28.15530014038086,12887500,0.0,0.0
2022-09-26 00:00:00-04:00,28.940000534057617,29.1299991607666,28.020000457763672,28.020000457763672,27.185100555419922,12130600,0.0,0.0
2022-09-27 00:00:00-04:00,28.610000610351562,28.93000030517578,27.799999237060547,28.5,27.650798797607422,13177600,0.0,0.0
2022-09-28 00:00:00-04:00,28.5,29.639999389648438,28.260000228881836,29.489999771118164,28.611295700073242,10325700,0.0,0.0
2022-09-29 00:00:00-04:00,28.8700008392334,28.93000030517578,28.079999923706055,28.440000534057617,27.592586517333984,11040300,0.0,0.0
2022-09-30 00:00:00-04:00,28.1200008392334,28.59000015258789,27.889999389648438,28.059999465942383,27.22390365600586,9632400,0.0,0.0
2022-10-03 00:00:00-04:00,27.979999542236328,28.5,27.200000762939453,28.260000228881836,27.41794776916504,11053600,0.0,0.0
2022-10-04 00:00:00-04:00,29.25,30.81999969482422,29.25,30.75,29.833751678466797,16308100,0.0,0.0
2022-10-05 00:00:00-04:00,30.0,30.75,29.799999237060547,30.520000457763672,29.610607147216797,8523000,0.0,0.0
2022-10-06 00:00:00-04:00,30.290000915527344,30.920000076293945,30.149999618530273,30.6200008392334,29.707622528076172,10688100,0.0,0.0
2022-10-07 00:00:00-04:00,30.200000762939453,30.219999313354492,29.059999465942383,29.389999389648438,28.514272689819336,11051700,0.0,0.0
2022-10-10 00:00:00-04:00,29.40999984741211,29.719999313354492,28.979999542236328,29.420000076293945,28.543380737304688,10400100,0.0,0.0
2022-10-11 00:00:00-04:00,30.59000015258789,30.760000228881836,28.3700008392334,28.84000015258789,27.980667114257812,17037900,0.0,0.0
2022-10-12 00:00:00-04:00,28.520000457763672,29.440000534057617,28.209999084472656,29.209999084472656,28.339635848999023,11868600,0.0,0.0
2022-10-13 00:00:00-04:00,29.329999923706055,31.020000457763672,28.520000457763672,30.3799991607666,29.474775314331055,27099400,0.0,0.0
2022-10-14 00:00:00-04:00,31.59000015258789,31.920000076293945,30.860000610351562,31.079999923706055,30.153921127319336,22499400,0.0,0.0
2022-10-17 00:00:00-04:00,31.979999542236328,32.119998931884766,30.719999313354492,31.1299991607666,30.202430725097656,15306200,0.0,0.0
2022-10-18 00:00:00-04:00,31.959999084472656,32.189998626708984,31.34000015258789,32.16999816894531,31.21143913269043,13590500,0.0,0.0
2022-10-19 00:00:00-04:00,32.58000183105469,32.939998626708984,32.08000183105469,32.52000045776367,31.551010131835938,14208800,0.0,0.0
2022-10-20 00:00:00-04:00,32.400001525878906,33.099998474121094,32.11000061035156,32.150001525878906,31.19203758239746,14786500,0.0,0.0
2022-10-21 00:00:00-04:00,32.060001373291016,32.810001373291016,31.770000457763672,32.58000183105469,31.60921859741211,11173100,0.0,0.0
2022-10-24 00:00:00-04:00,32.849998474121094,33.41999816894531,32.58000183105469,33.27000045776367,32.27865982055664,10388300,0.0,0.0
2022-10-25 00:00:00-04:00,33.08000183105469,33.9900016784668,32.91999816894531,33.900001525878906,32.889888763427734,7755600,0.0,0.0
2022-10-26 00:00:00-04:00,33.70000076293945,34.599998474121094,33.70000076293945,33.900001525878906,32.889888763427734,9418900,0.0,0.0
2022-10-27 00:00:00-04:00,34.400001525878906,35.08000183105469,34.040000915527344,34.09000015258789,33.07423400878906,8440400,0.0,0.0
2022-10-28 00:00:00-04:00,34.06999969482422,34.75,33.70000076293945,34.66999816894531,33.6369514465332,7315400,0.0,0.0
2022-10-31 00:00:00-04:00,34.66999816894531,34.93000030517578,33.88999938964844,33.93000030517578,32.91899108886719,10301300,0.0,0.0
2022-11-01 00:00:00-04:00,34.33000183105469,34.43000030517578,33.529998779296875,33.630001068115234,32.6279411315918,9195500,0.0,0.0
2022-11-02 00:00:00-04:00,33.20000076293945,33.380001068115234,32.029998779296875,32.060001373291016,31.104719161987305,13959700,0.0,0.0
2022-11-03 00:00:00-04:00,31.540000915527344,32.38999938964844,30.979999542236328,31.969999313354492,31.017396926879883,10291100,0.0,0.0
2022-11-04 00:00:00-04:00,32.70000076293945,33.220001220703125,32.15999984741211,32.7599983215332,31.783859252929688,9712000,0.0,0.0
2022-11-07 00:00:00-05:00,33.369998931884766,33.63999938964844,32.56999969482422,33.36000061035156,32.36598587036133,6998500,0.0,0.0
2022-11-08 00:00:00-05:00,33.41999816894531,33.900001525878906,33.099998474121094,33.59000015258789,32.58913803100586,7679400,0.0,0.0
2022-11-09 00:00:00-05:00,33.27000045776367,34.029998779296875,33.150001525878906,33.459999084472656,32.46300506591797,7765400,0.0,0.0
2022-11-10 00:00:00-05:00,34.529998779296875,35.83000183105469,34.310001373291016,35.4900016784668,34.432518005371094,11959400,0.0,0.0
2022-11-11 00:00:00-05:00,35.689998626708984,36.0,35.2599983215332,35.439998626708984,34.38400650024414,9130000,0.0,0.0
2022-11-14 00:00:00-05:00,34.75,35.4900016784668,34.599998474121094,34.689998626708984,33.65635299682617,8299600,0.0,0.0
2022-11-15 00:00:00-05:00,35.27000045776367,35.58000183105469,34.459999084472656,34.900001525878906,33.8600959777832,8391700,0.0,0.0
2022-11-16 00:00:00-05:00,34.41999816894531,34.650001525878906,33.88999938964844,34.119998931884766,33.10334014892578,7329200,0.0,0.0
2022-11-17 00:00:00-05:00,33.439998626708984,34.130001068115234,33.29999923706055,34.060001373291016,33.04512023925781,5522200,0.0,0.0
2022-11-18 00:00:00-05:00,35.0,35.380001068115234,34.16999816894531,34.470001220703125,33.442909240722656,6364200,0.0,0.0
2022-11-21 00:00:00-05:00,34.29999923706055,34.689998626708984,34.04999923706055,34.22999954223633,33.21006393432617,5733000,0.0,0.0
2022-11-22 00:00:00-05:00,34.369998931884766,34.5099983215332,33.75,34.22999954223633,33.21006393432617,4823800,0.0,0.0
2022-11-23 00:00:00-05:00,34.36000061035156,34.86000061035156,34.20000076293945,34.4900016784668,33.462318420410156,5420600,0.0,0.0
2022-11-25 00:00:00-05:00,34.5,35.38999938964844,34.36000061035156,35.099998474121094,34.05413818359375,4352600,0.0,0.0
2022-11-28 00:00:00-05:00,34.70000076293945,34.91999816894531,33.869998931884766,33.869998931884766,32.860782623291016,6061200,0.0,0.0
2022-11-29 00:00:00-05:00,34.02000045776367,34.72999954223633,33.880001068115234,34.61000061035156,33.5787353515625,6778200,0.0,0.0
2022-11-30 00:00:00-05:00,34.5099983215332,35.380001068115234,34.209999084472656,35.369998931884766,34.31608581542969,7404100,0.0,0.0
2022-12-01 00:00:00-05:00,35.45000076293945,35.7400016784668,35.099998474121094,35.380001068115234,34.3257942199707,6371600,0.0,0.0
2022-12-02 00:00:00-05:00,35.0,35.720001220703125,34.880001068115234,35.709999084472656,34.645957946777344,6566300,0.0,0.0
2022-12-05 00:00:00-05:00,35.72999954223633,36.880001068115234,35.68000030517578,35.790000915527344,34.723575592041016,12131800,0.0,0.0
2022-12-06 00:00:00-05:00,35.900001525878906,36.2400016784668,35.20000076293945,35.90999984741211,34.84000015258789,8832900,0.0,0.0
2022-12-07 00:00:00-05:00,35.63999938964844,35.650001525878906,34.29999923706055,34.33000183105469,33.30707550048828,10996500,0.0,0.0
2022-12-08 00:00:00-05:00,34.56999969482422,34.7400016784668,33.29999923706055,33.529998779296875,32.530921936035156,8918400,0.0,0.0
2022-12-09 00:00:00-05:00,33.310001373291016,33.81999969482422,33.15999984741211,33.79999923706055,32.792869567871094,5989400,0.0,0.0
2022-12-12 00:00:00-05:00,33.689998626708984,34.790000915527344,33.599998474121094,34.77000045776367,33.73397445678711,7163700,0.0,0.0
2022-12-13 00:00:00-05:00,35.52000045776367,35.720001220703125,32.810001373291016,33.380001068115234,32.38539123535156,15029400,0.0,0.0
2022-12-14 00:00:00-05:00,34.650001525878906,34.779998779296875,33.72999954223633,34.310001373291016,33.28767776489258,23497700,0.0,0.0
2022-12-15 00:00:00-05:00,33.650001525878906,34.060001373291016,32.83000183105469,33.25,32.25926208496094,11682500,0.0,0.0
2022-12-16 00:00:00-05:00,33.25,33.7400016784668,32.619998931884766,33.11000061035156,32.123435974121094,12861400,0.0,0.0
2022-12-19 00:00:00-05:00,33.310001373291016,33.689998626708984,32.849998474121094,32.91999816894531,31.9390926361084,8440100,0.0,0.0
2022-12-20 00:00:00-05:00,32.86000061035156,33.279998779296875,32.75,32.900001525878906,31.919694900512695,5995900,0.0,0.0
2022-12-21 00:00:00-05:00,33.2400016784668,33.9900016784668,33.20000076293945,33.66999816894531,32.666748046875,8164600,0.0,0.0
2022-12-22 00:00:00-05:00,33.599998474121094,33.630001068115234,32.290000915527344,32.91999816894531,31.9390926361084,6806000,0.0,0.0
2022-12-23 00:00:00-05:00,32.83000183105469,33.16999816894531,32.369998931884766,33.15999984741211,32.17194366455078,5955600,0.0,0.0
2022-12-27 00:00:00-05:00,32.86000061035156,33.33000183105469,32.59000015258789,32.900001525878906,31.919694900512695,7613000,0.0,0.0
2022-12-28 00:00:00-05:00,32.84000015258789,33.02000045776367,31.920000076293945,31.989999771118164,31.03680419921875,7687300,0.0,0.0
2022-12-29 00:00:00-05:00,31.950000762939453,32.7599983215332,31.81999969482422,32.72999954223633,31.75474739074707,7388000,0.0,0.0
2022-12-30 00:00:00-05:00,32.439998626708984,33.04999923706055,32.349998474121094,32.86000061035156,31.880882263183594,6957600,0.0,0.0
2023-01-03 00:00:00-05:00,33.25,33.54999923706055,32.34000015258789,32.61000061035156,31.638328552246094,8640200,0.0,0.0
2023-01-04 00:00:00-05:00,32.95000076293945,34.470001220703125,32.939998626708984,34.38999938964844,33.365291595458984,11318800,0.0,0.0
2023-01-05 00:00:00-05:00,34.689998626708984,35.56999969482422,34.52000045776367,35.22999954223633,34.18026351928711,11332500,0.0,0.0
2023-01-06 00:00:00-05:00,35.189998626708984,36.06999969482422,35.099998474121094,36.029998779296875,34.95642852783203,11110400,0.0,0.0
2023-01-09 00:00:00-05:00,36.540000915527344,37.41999816894531,36.349998474121094,36.77000045776367,35.674381256103516,11251300,0.0,0.0
2023-01-10 00:00:00-05:00,36.66999816894531,38.16999816894531,36.65999984741211,38.09000015258789,36.955039978027344,10283500,0.0,0.0
2023-01-11 00:00:00-05:00,37.91999816894531,38.70000076293945,37.81999969482422,38.18000030517578,37.042362213134766,14336700,0.0,0.0
2023-01-12 00:00:00-05:00,38.84000015258789,39.619998931884766,38.31999969482422,39.599998474121094,38.42005157470703,20052100,0.0,0.0
2023-01-13 00:00:00-05:00,36.54999923706055,38.290000915527344,36.52000045776367,38.20000076293945,37.06175994873047,29120400,0.0,0.0
2023-01-17 00:00:00-05:00,38.20000076293945,38.36000061035156,37.560001373291016,38.2599983215332,37.11997604370117,17803900,0.0,0.0
2023-01-18 00:00:00-05:00,39.06999969482422,39.31999969482422,38.310001373291016,38.380001068115234,37.23640441894531,18661200,0.0,0.0
2023-01-19 00:00:00-05:00,37.849998474121094,38.439998626708984,37.029998779296875,38.349998474121094,37.20729064941406,17006100,0.0,0.0
2023-01-20 00:00:00-05:00,38.52000045776367,39.20000076293945,38.34000015258789,39.029998779296875,37.867034912109375,11998700,0.0,0.0
2023-01-23 00:00:00-05:00,39.20000076293945,39.310001373291016,38.72999954223633,39.08000183105469,37.915550231933594,12459300,0.0,0.0
2023-01-24 00:00:00-05:00,39.25,39.459999084472656,38.45000076293945,38.79999923706055,37.64388656616211,7679600,0.0,0.0
2023-01-25 00:00:00-05:00,38.72999954223633,39.5,38.619998931884766,39.380001068115234,38.206607818603516,10181800,0.0,0.0
2023-01-26 00:00:00-05:00,39.41999816894531,39.5099983215332,38.619998931884766,39.220001220703125,38.05137634277344,7618400,0.0,0.0
2023-01-27 00:00:00-05:00,39.0,39.220001220703125,38.70000076293945,38.72999954223633,37.57598114013672,7298400,0.0,0.0
2023-01-30 00:00:00-05:00,38.43000030517578,39.38999938964844,38.2599983215332,38.400001525878906,37.25580978393555,8982000,0.0,0.0
2023-01-31 00:00:00-05:00,38.810001373291016,39.11000061035156,38.369998931884766,39.099998474121094,37.9349479675293,7919200,0.0,0.0
2023-02-01 00:00:00-05:00,38.84000015258789,40.08000183105469,38.599998474121094,39.88999938964844,38.7014045715332,10781400,0.0,0.0
2023-02-02 00:00:00-05:00,40.209999084472656,40.34000015258789,39.5099983215332,39.900001525878906,38.71111297607422,10322700,0.0,0.0
2023-02-03 00:00:00-05:00,39.29999923706055,40.0099983215332,39.290000915527344,39.58000183105469,38.40065383911133,8279400,0.0,0.0
2023-02-06 00:00:00-05:00,39.27000045776367,39.84000015258789,39.08000183105469,39.63999938964844,38.458858489990234,6453800,0.0,0.0
2023-02-07 00:00:00-05:00,39.5,39.77000045776367,38.66999816894531,39.59000015258789,38.41035461425781,7994700,0.0,0.0
2023-02-08 00:00:00-05:00,40.0,40.310001373291016,39.15999984741211,39.439998626708984,38.26482391357422,8942300,0.0,0.0
2023-02-09 00:00:00-05:00,39.720001220703125,39.970001220703125,38.880001068115234,39.0099983215332,37.847625732421875,5840000,0.0,0.0
2023-02-10 00:00:00-05:00,38.5,38.540000915527344,37.81999969482422,38.16999816894531,37.03265380859375,8190200,0.0,0.0
2023-02-13 00:00:00-05:00,38.150001525878906,38.7400016784668,37.97999954223633,38.599998474121094,37.44984436035156,7842200,0.0,0.0
2023-02-14 00:00:00-05:00,38.529998779296875,39.25,38.25,39.099998474121094,37.9349479675293,7286000,0.0,0.0
2023-02-15 00:00:00-05:00,38.66999816894531,39.2599983215332,38.61000061035156,39.02000045776367,37.85732650756836,4151600,0.0,0.0
2023-02-16 00:00:00-05:00,38.619998931884766,38.790000915527344,38.220001220703125,38.279998779296875,37.13938522338867,6273300,0.0,0.0
2023-02-17 00:00:00-05:00,38.16999816894531,38.43000030517578,37.66999816894531,38.36000061035156,37.21699905395508,5961400,0.0,0.0
2023-02-21 00:00:00-05:00,37.900001525878906,38.09000015258789,36.81999969482422,37.099998474121094,35.99454116821289,7276600,0.0,0.0
2023-02-22 00:00:00-05:00,37.0,37.459999084472656,36.84000015258789,37.0099983215332,35.90721893310547,6220000,0.0,0.0
2023-02-23 00:00:00-05:00,37.630001068115234,38.13999938964844,37.15999984741211,37.529998779296875,36.41172790527344,7620100,0.0,0.0
2023-02-24 00:00:00-05:00,36.79999923706055,37.400001525878906,36.65999984741211,37.36000061035156,36.24679183959961,5482500,0.0,0.0
2023-02-27 00:00:00-05:00,37.810001373291016,38.209999084472656,37.560001373291016,37.84000015258789,36.712493896484375,7961500,0.0,0.0
2023-02-28 00:00:00-05:00,37.63999938964844,38.72999954223633,37.63999938964844,38.34000015258789,37.197593688964844,8203600,0.0,0.0
2023-03-01 00:00:00-05:00,38.34000015258789,38.66999816894531,38.0099983215332,38.5099983215332,37.36252975463867,5983200,0.0,0.0
2023-03-02 00:00:00-05:00,38.11000061035156,38.54999923706055,37.849998474121094,38.41999816894531,37.275211334228516,5295200,0.0,0.0
2023-03-03 00:00:00-05:00,38.9900016784668,39.2400016784668,38.58000183105469,38.849998474121094,37.6923942565918,7160300,0.0,0.0
2023-03-06 00:00:00-05:00,38.9900016784668,39.27000045776367,38.36000061035156,38.459999084472656,37.31401443481445,5238300,0.0,0.0
2023-03-07 00:00:00-05:00,38.90999984741211,39.77000045776367,38.70000076293945,39.06999969482422,37.90584182739258,11338800,0.0,0.0
2023-03-08 00:00:00-05:00,39.209999084472656,39.7400016784668,39.16999816894531,39.72999954223633,38.54617691040039,7836500,0.0,0.0
2023-03-09 00:00:00-05:00,39.7400016784668,40.29999923706055,38.31999969482422,38.4900016784668,37.34312438964844,9930000,0.0,0.0
2023-03-10 00:00:00-05:00,38.91999816894531,38.91999816894531,36.58000183105469,37.25,36.14007568359375,12931100,0.0,0.0
2023-03-13 00:00:00-04:00,36.40999984741211,36.560001373291016,35.38999938964844,35.68000030517578,34.616851806640625,14734000,0.0,0.0
2023-03-14 00:00:00-04:00,36.380001068115234,36.4900016784668,35.099998474121094,35.470001220703125,34.41311264038086,14902900,0.0,0.0
2023-03-15 00:00:00-04:00,34.369998931884766,34.5,32.58000183105469,33.22999954223633,32.23986053466797,18703300,0.0,0.0
2023-03-16 00:00:00-04:00,33.119998931884766,33.88999938964844,32.630001068115234,33.709999084472656,32.70555114746094,13436300,0.0,0.0
2023-03-17 00:00:00-04:00,33.2599983215332,33.349998474121094,32.5099983215332,32.959999084472656,31.97789764404297,12989700,0.0,0.0
2023-03-20 00:00:00-04:00,33.08000183105469,33.52000045776367,32.91999816894531,33.13999938964844,32.15254211425781,9241000,0.0,0.0
2023-03-21 00:00:00-04:00,33.720001220703125,34.13999938964844,33.650001525878906,33.88999938964844,32.880191802978516,8366000,0.0,0.0
2023-03-22 00:00:00-04:00,33.88999938964844,34.02000045776367,32.72999954223633,32.77000045776367,31.793563842773438,10330400,0.0,0.0
2023-03-23 00:00:00-04:00,33.0,33.349998474121094,31.809999465942383,32.13999938964844,31.18233299255371,10506900,0.0,0.0
2023-03-24 00:00:00-04:00,31.739999771118164,31.860000610351562,31.040000915527344,31.59000015258789,30.648723602294922,12647300,0.0,0.0
2023-03-27 00:00:00-04:00,32.18000030517578,32.29999923706055,31.739999771118164,32.130001068115234,31.17263412475586,7194500,0.0,0.0
2023-03-28 00:00:00-04:00,32.0,32.529998779296875,31.969999313354492,32.470001220703125,31.50249671936035,6752000,0.0,0.0
2023-03-29 00:00:00-04:00,32.83000183105469,33.41999816894531,32.52000045776367,33.31999969482422,32.32717514038086,9977900,0.0,0.0
2023-03-30 00:00:00-04:00,33.709999084472656,34.290000915527344,33.709999084472656,34.11000061035156,33.0936393737793,10614900,0.0,0.0
2023-03-31 00:00:00-04:00,34.5,34.939998626708984,34.369998931884766,34.91999816894531,33.87949752807617,9177200,0.0,0.0
2023-04-03 00:00:00-04:00,34.47999954223633,34.849998474121094,34.15999984741211,34.38999938964844,33.365291595458984,9275500,0.0,0.0
2023-04-04 00:00:00-04:00,34.56999969482422,34.70000076293945,33.5,33.91999816894531,32.9092903137207,8551700,0.0,0.0
2023-04-05 00:00:00-04:00,33.560001373291016,33.630001068115234,32.849998474121094,33.459999084472656,32.46300506591797,8679600,0.0,0.0
2023-04-06 00:00:00-04:00,33.58000183105469,33.81999969482422,33.220001220703125,33.689998626708984,32.6861457824707,6291800,0.0,0.0
2023-04-10 00:00:00-04:00,33.689998626708984,34.15999984741211,33.619998931884766,33.970001220703125,32.95780944824219,8534800,0.0,0.0
2023-04-11 00:00:00-04:00,33.970001220703125,34.779998779296875,33.939998626708984,34.58000183105469,33.54963302612305,9801200,0.0,0.0
2023-04-12 00:00:00-04:00,34.31999969482422,34.470001220703125,33.13999938964844,33.7400016784668,32.73466873168945,21581700,0.0,0.0
2023-04-13 00:00:00-04:00,34.04999923706055,34.11000061035156,32.439998626708984,33.369998931884766,32.37568664550781,37172700,0.0,0.0
2023-04-14 00:00:00-04:00,33.709999084472656,34.0,33.02000045776367,33.77000045776367,32.76376724243164,15803000,0.0,0.0
2023-04-17 00:00:00-04:00,33.810001373291016,34.61000061035156,33.66999816894531,34.59000015258789,33.5593376159668,12113600,0.0,0.0
2023-04-18 00:00:00-04:00,34.939998626708984,35.470001220703125,34.540000915527344,35.36000061035156,34.3063850402832,13113100,0.0,0.0
2023-04-19 00:00:00-04:00,35.150001525878906,36.189998626708984,35.119998931884766,35.93000030517578,34.859405517578125,11774200,0.0,0.0
2023-04-20 00:00:00-04:00,35.59000015258789,35.650001525878906,34.59000015258789,34.63999938964844,33.607845306396484,11195600,0.0,0.0
2023-04-21 00:00:00-04:00,34.68000030517578,34.689998626708984,33.86000061035156,34.33000183105469,33.30707550048828,9579200,0.0,0.0
2023-04-24 00:00:00-04:00,34.41999816894531,34.470001220703125,33.459999084472656,34.119998931884766,33.10334014892578,8452700,0.0,0.0
2023-04-25 00:00:00-04:00,33.900001525878906,33.9900016784668,33.09000015258789,33.11000061035156,32.123435974121094,9119000,0.0,0.0
2023-04-26 00:00:00-04:00,33.18000030517578,33.470001220703125,32.689998626708984,32.75,31.77416229248047,9237500,0.0,0.0
2023-04-27 00:00:00-04:00,33.04999923706055,33.45000076293945,32.72999954223633,33.33000183105469,32.336875915527344,9561500,0.0,0.0
2023-04-28 00:00:00-04:00,33.45000076293945,34.38999938964844,33.2400016784668,34.310001373291016,33.28767776489258,11108900,0.0,0.0
2023-05-01 00:00:00-04:00,34.43000030517578,35.15999984741211,34.18000030517578,34.720001220703125,33.685462951660156,9901400,0.0,0.0
2023-05-02 00:00:00-04:00,34.5,34.66999816894531,33.88999938964844,34.529998779296875,33.50111770629883,10014900,0.0,0.0
2023-05-03 00:00:00-04:00,34.529998779296875,34.810001373291016,34.04999923706055,34.130001068115234,33.113040924072266,11166100,0.0,0.0
2023-05-04 00:00:00-04:00,33.95000076293945,33.97999954223633,32.68000030517578,33.08000183105469,32.09432601928711,11694300,0.0,0.0
2023-05-05 00:00:00-04:00,33.439998626708984,34.189998626708984,33.31999969482422,33.939998626708984,32.92869567871094,8697900,0.0,0.0
2023-05-08 00:00:00-04:00,34.2400016784668,34.43000030517578,33.72999954223633,34.20000076293945,33.18095779418945,8726300,0.0,0.0
2023-05-09 00:00:00-04:00,33.939998626708984,34.41999816894531,33.70000076293945,34.20000076293945,33.18095779418945,5845700,0.0,0.0
2023-05-10 00:00:00-04:00,34.650001525878906,34.72999954223633,33.11000061035156,33.79999923706055,32.792869567871094,9025300,0.0,0.0
2023-05-11 00:00:00-04:00,33.54999923706055,33.63999938964844,33.0099983215332,33.220001220703125,32.23015594482422,7620000,0.0,0.0
2023-05-12 00:00:00-04:00,33.380001068115234,33.54999923706055,32.849998474121094,33.22999954223633,32.23986053466797,8934300,0.0,0.0
2023-05-15 00:00:00-04:00,33.349998474121094,33.72999954223633,33.060001373291016,33.720001220703125,32.71525955200195,7586600,0.0,0.0
2023-05-16 00:00:00-04:00,33.650001525878906,34.2400016784668,33.36000061035156,33.81999969482422,32.812278747558594,8646700,0.0,0.0
2023-05-17 00:00:00-04:00,34.29999923706055,36.18000030517578,34.220001220703125,35.93000030517578,34.859405517578125,16957300,0.0,0.0
2023-05-18 00:00:00-04:00,35.88999938964844,36.119998931884766,35.540000915527344,35.88999938964844,34.82059097290039,9786300,0.0,0.0
2023-05-19 00:00:00-04:00,35.93000030517578,36.0,35.0099983215332,35.59000015258789,34.529537200927734,8999000,0.0,0.0
2023-05-22 00:00:00-04:00,36.06999969482422,36.34000015258789,35.209999084472656,35.459999084472656,34.403411865234375,9021000,0.0,0.0
2023-05-23 00:00:00-04:00,35.7400016784668,36.63999938964844,35.310001373291016,35.90999984741211,34.84000015258789,10602100,0.0,0.0
2023-05-24 00:00:00-04:00,35.560001373291016,35.7400016784668,34.5099983215332,34.93000030517578,33.88920974731445,8803900,0.0,0.0
2023-05-25 00:00:00-04:00,35.099998474121094,35.81999969482422,35.029998779296875,35.75,34.68477249145508,6880100,0.0,0.0
2023-05-26 00:00:00-04:00,35.75,36.25,35.709999084472656,35.88999938964844,34.82059097290039,6703600,0.0,0.0
2023-05-30 00:00:00-04:00,36.290000915527344,36.93000030517578,36.099998474121094,36.279998779296875,35.198978424072266,8652600,0.0,0.0
2023-05-31 00:00:00-04:00,36.869998931884766,36.91999816894531,35.880001068115234,36.33000183105469,35.24748611450195,9972100,0.0,0.0
2023-06-01 00:00:00-04:00,36.41999816894531,36.810001373291016,36.0,36.380001068115234,35.295997619628906,7769000,0.0,0.0
2023-06-02 00:00:00-04:00,36.90999984741211,37.63999938964844,36.630001068115234,37.0099983215332,35.90721893310547,8931000,0.0,0.0
2023-06-05 00:00:00-04:00,37.08000183105469,37.220001220703125,36.54999923706055,37.099998474121094,35.99454116821289,8285200,0.0,0.0
2023-06-06 00:00:00-04:00,36.650001525878906,37.66999816894531,36.61000061035156,37.63999938964844,36.518455505371094,5744700,0.0,0.0
2023-06-07 00:00:00-04:00,37.84000015258789,38.2599983215332,37.599998474121094,38.22999954223633,37.090877532958984,10268900,0.0,0.0
2023-06-08 00:00:00-04:00,38.2400016784668,39.209999084472656,38.2400016784668,39.11000061035156,37.94466018676758,14879500,0.0,0.0
2023-06-09 00:00:00-04:00,39.119998931884766,39.900001525878906,39.08000183105469,39.279998779296875,38.10958480834961,14940000,0.0,0.0
2023-06-12 00:00:00-04:00,39.58000183105469,40.220001220703125,39.540000915527344,40.20000076293945,39.002174377441406,10953500,0.0,0.0
2023-06-13 00:00:00-04:00,40.38999938964844,41.650001525878906,40.20000076293945,41.560001373291016,40.32164764404297,14333300,0.0,0.0
2023-06-14 00:00:00-04:00,41.709999084472656,42.22999954223633,41.47999954223633,42.189998626708984,40.9328727722168,13048900,0.0,0.0
2023-06-15 00:00:00-04:00,41.7400016784668,43.02000045776367,41.650001525878906,42.880001068115234,41.602317810058594,14463100,0.0,0.0
2023-06-16 00:00:00-04:00,42.86000061035156,43.15999984741211,42.54999923706055,42.790000915527344,41.515010833740234,12219200,0.0,0.0
2023-06-20 00:00:00-04:00,42.41999816894531,42.63999938964844,42.130001068115234,42.47999954223633,41.214237213134766,12208700,0.0,0.0
2023-06-21 00:00:00-04:00,42.4900016784668,43.040000915527344,42.36000061035156,42.790000915527344,41.515010833740234,9063100,0.0,0.0
2023-06-22 00:00:00-04:00,42.61000061035156,43.099998474121094,42.47999954223633,42.939998626708984,41.66053009033203,7195500,0.0,0.0
2023-06-23 00:00:00-04:00,42.25,43.0,42.09000015258789,42.86000061035156,41.58291244506836,19597400,0.0,0.0
2023-06-26 00:00:00-04:00,42.849998474121094,43.58000183105469,42.65999984741211,43.13999938964844,41.85456848144531,10820000,0.0,0.0
2023-06-27 00:00:00-04:00,43.68000030517578,46.27000045776367,43.369998931884766,46.09000015258789,44.716670989990234,25947100,0.0,0.0
2023-06-28 00:00:00-04:00,46.27000045776367,46.90999984741211,46.04999923706055,46.709999084472656,45.31819534301758,17184100,0.0,0.0
2023-06-29 00:00:00-04:00,46.75,47.40999984741211,46.220001220703125,46.310001373291016,44.93011474609375,15246600,0.0,0.0
2023-06-30 00:00:00-04:00,46.650001525878906,47.72999954223633,46.4900016784668,47.540000915527344,46.123470306396484,13335700,0.0,0.0
2023-07-03 00:00:00-04:00,47.439998626708984,48.16999816894531,47.439998626708984,47.959999084472656,46.530941009521484,6305700,0.0,0.0
2023-07-05 00:00:00-04:00,47.720001220703125,48.81999969482422,47.65999984741211,48.52000045776367,47.07426452636719,10488400,0.0,0.0
2023-07-06 00:00:00-04:00,47.9900016784668,48.45000076293945,47.2400016784668,47.33000183105469,45.91972351074219,15081900,0.0,0.0
2023-07-07 00:00:00-04:00,47.4900016784668,48.38999938964844,47.150001525878906,47.880001068115234,46.453338623046875,14600600,0.0,0.0
2023-07-10 00:00:00-04:00,47.83000183105469,48.61000061035156,47.65999984741211,48.459999084472656,47.01605224609375,10141000,0.0,0.0
2023-07-11 00:00:00-04:00,48.58000183105469,48.790000915527344,48.0099983215332,48.65999984741211,47.21009063720703,9937300,0.0,0.0
2023-07-12 00:00:00-04:00,48.70000076293945,49.040000915527344,47.880001068115234,47.95000076293945,46.5212516784668,15383400,0.0,0.0
2023-07-13 00:00:00-04:00,49.75,49.810001373291016,47.22999954223633,47.709999084472656,46.28839874267578,32909200,0.0,0.0
2023-07-14 00:00:00-04:00,47.779998779296875,47.81999969482422,45.939998626708984,46.4900016784668,45.199485778808594,18178700,0.1,0.0
2023-07-17 00:00:00-04:00,46.4900016784668,47.189998626708984,46.31999969482422,46.79999923706055,45.50088882446289,9712500,0.0,0.0
2023-07-18 00:00:00-04:00,46.810001373291016,48.38999938964844,46.720001220703125,48.369998931884766,47.027305603027344,11640400,0.0,0.0
2023-07-19 00:00:00-04:00,48.11000061035156,48.619998931884766,47.900001525878906,48.54999923706055,47.202308654785156,9050800,0.0,0.0
2023-07-20 00:00:00-04:00,48.130001068115234,48.79999923706055,47.70000076293945,48.689998626708984,47.33842086791992,10591000,0.0,0.0
2023-07-21 00:00:00-04:00,48.900001525878906,49.099998474121094,48.290000915527344,48.54999923706055,47.202308654785156,8909700,0.0,0.0
2023-07-24 00:00:00-04:00,48.11000061035156,48.25,47.33000183105469,47.47999954223633,46.1619987487793,9434100,0.0,0.0
2023-07-25 00:00:00-04:00,46.65999984741211,46.790000915527344,45.45000076293945,46.439998626708984,45.15087890625,13411000,0.0,0.0
2023-07-26 00:00:00-04:00,46.439998626708984,46.779998779296875,45.970001220703125,46.43000030517578,45.14115524291992,8056600,0.0,0.0
2023-07-27 00:00:00-04:00,46.029998779296875,46.15999984741211,45.38999938964844,45.75,44.48003387451172,8835300,0.0,0.0
2023-07-28 00:00:00-04:00,46.060001373291016,46.150001525878906,45.4900016784668,45.720001220703125,44.45086669921875,8272200,0.0,0.0
2023-07-31 00:00:00-04:00,45.810001373291016,46.33000183105469,45.720001220703125,46.2599983215332,44.975868225097656,7190000,0.0,0.0
2023-08-01 00:00:00-04:00,45.7400016784668,45.75,44.2599983215332,45.400001525878906,44.139747619628906,9002800,0.0,0.0
2023-08-02 00:00:00-04:00,44.90999984741211,45.08000183105469,44.630001068115234,44.79999923706055,43.5564079284668,7641900,0.0,0.0
2023-08-03 00:00:00-04:00,44.31999969482422,44.63999938964844,44.02000045776367,44.189998626708984,42.96333312988281,7096100,0.0,0.0
2023-08-04 00:00:00-04:00,44.470001220703125,44.810001373291016,44.209999084472656,44.59000015258789,43.35223388671875,7244100,0.0,0.0
2023-08-07 00:00:00-04:00,44.689998626708984,45.41999816894531,44.4900016784668,45.2400016784668,43.984195709228516,5994000,0.0,0.0
2023-08-08 00:00:00-04:00,44.619998931884766,45.939998626708984,44.599998474121094,45.790000915527344,44.518924713134766,5892100,0.0,0.0
2023-08-09 00:00:00-04:00,45.7400016784668,46.09000015258789,44.75,45.029998779296875,43.78001403808594,6073200,0.0,0.0
2023-08-10 00:00:00-04:00,45.43000030517578,45.709999084472656,44.4900016784668,44.86000061035156,43.6147346496582,6926200,0.0,0.0
2023-08-11 00:00:00-04:00,44.599998474121094,44.689998626708984,44.099998474121094,44.16999816894531,42.94389343261719,5489100,0.0,0.0
2023-08-14 00:00:00-04:00,44.0,44.34000015258789,43.70000076293945,44.22999954223633,43.002227783203125,6363300,0.0,0.0
2023-08-15 00:00:00-04:00,43.880001068115234,44.060001373291016,42.959999084472656,43.02000045776367,41.82581329345703,7020200,0.0,0.0
2023-08-16 00:00:00-04:00,43.040000915527344,43.75,42.560001373291016,42.66999816894531,41.485530853271484,5617100,0.0,0.0
2023-08-17 00:00:00-04:00,42.66999816894531,42.75,41.720001220703125,41.779998779296875,40.620235443115234,6408100,0.0,0.0
2023-08-18 00:00:00-04:00,41.34000015258789,41.630001068115234,41.099998474121094,41.4900016784668,40.33828353881836,6282000,0.0,0.0
2023-08-21 00:00:00-04:00,41.689998626708984,41.86000061035156,41.22999954223633,41.7400016784668,40.58134460449219,4164700,0.0,0.0
2023-08-22 00:00:00-04:00,42.02000045776367,42.15999984741211,41.22999954223633,41.61000061035156,40.4549560546875,4249200,0.0,0.0
2023-08-23 00:00:00-04:00,41.61000061035156,42.400001525878906,41.2599983215332,42.20000076293945,41.02857208251953,7094300,0.0,0.0
2023-08-24 00:00:00-04:00,42.0,42.47999954223633,41.709999084472656,41.900001525878906,40.736900329589844,5478200,0.0,0.0
2023-08-25 00:00:00-04:00,42.099998474121094,42.15999984741211,41.13999938964844,41.70000076293945,40.542457580566406,5804500,0.0,0.0
2023-08-28 00:00:00-04:00,41.72999954223633,42.439998626708984,41.72999954223633,42.40999984741211,41.232749938964844,4454500,0.0,0.0
2023-08-29 00:00:00-04:00,42.369998931884766,44.060001373291016,42.2400016784668,43.77000045776367,42.55500030517578,8969800,0.0,0.0
2023-08-30 00:00:00-04:00,43.779998779296875,43.849998474121094,43.220001220703125,43.22999954223633,42.02998733520508,5511900,0.0,0.0
2023-08-31 00:00:00-04:00,43.540000915527344,43.58000183105469,42.43000030517578,42.880001068115234,41.689697265625,6506500,0.0,0.0
2023-09-01 00:00:00-04:00,43.099998474121094,43.189998626708984,42.34000015258789,42.86000061035156,41.67025375366211,5200300,0.0,0.0
2023-09-05 00:00:00-04:00,42.47999954223633,42.5099983215332,41.310001373291016,41.7599983215332,40.600791931152344,8261200,0.0,0.0
2023-09-06 00:00:00-04:00,41.4900016784668,42.709999084472656,41.4900016784668,41.709999084472656,40.55217742919922,7535200,0.0,0.0
2023-09-07 00:00:00-04:00,41.5,41.66999816894531,40.970001220703125,41.130001068115234,39.988277435302734,7242800,0.0,0.0
2023-09-08 00:00:00-04:00,41.150001525878906,41.5,40.75,40.81999969482422,39.686885833740234,8049900,0.0,0.0
2023-09-11 00:00:00-04:00,41.099998474121094,41.189998626708984,40.72999954223633,40.84000015258789,39.70632553100586,6422500,0.0,0.0
2023-09-12 00:00:00-04:00,40.90999984741211,41.25,40.599998474121094,40.689998626708984,39.560489654541016,6840000,0.0,0.0
2023-09-13 00:00:00-04:00,39.5,40.099998474121094,39.279998779296875,39.54999923706055,38.4521369934082,11263000,0.0,0.0
2023-09-14 00:00:00-04:00,40.20000076293945,40.279998779296875,38.93000030517578,39.33000183105469,38.23824691772461,13190400,0.0,0.0
2023-09-15 00:00:00-04:00,39.29999923706055,40.11000061035156,39.11000061035156,39.900001525878906,38.792423248291016,9842300,0.0,0.0
2023-09-18 00:00:00-04:00,39.58000183105469,39.83000183105469,38.72999954223633,38.88999938964844,37.81045150756836,8517700,0.0,0.0
2023-09-19 00:00:00-04:00,38.869998931884766,39.52000045776367,38.63999938964844,39.45000076293945,38.354923248291016,8175500,0.0,0.0
2023-09-20 00:00:00-04:00,39.77000045776367,39.869998931884766,38.77000045776367,38.880001068115234,37.80073547363281,7000200,0.0,0.0
2023-09-21 00:00:00-04:00,38.58000183105469,38.93000030517578,38.209999084472656,38.29999923706055,37.23683547973633,7938900,0.0,0.0
2023-09-22 00:00:00-04:00,38.380001068115234,38.41999816894531,37.52000045776367,37.66999816894531,36.62432098388672,7754200,0.0,0.0
2023-09-25 00:00:00-04:00,37.400001525878906,37.72999954223633,37.099998474121094,37.560001373291016,36.51738357543945,7346900,0.0,0.0
2023-09-26 00:00:00-04:00,37.20000076293945,37.70000076293945,36.720001220703125,36.77000045776367,35.74931335449219,8988900,0.0,0.0
2023-09-27 00:00:00-04:00,36.77000045776367,37.150001525878906,36.529998779296875,36.65999984741211,35.642364501953125,7996900,0.0,0.0
2023-09-28 00:00:00-04:00,36.70000076293945,37.470001220703125,36.40999984741211,36.95000076293945,35.92430877685547,8247600,0.0,0.0
2023-09-29 00:00:00-04:00,37.25,37.47999954223633,36.7400016784668,37.0,35.97291564941406,7990300,0.0,0.0
2023-10-02 00:00:00-04:00,36.970001220703125,37.20000076293945,36.29999923706055,36.45000076293945,35.43819046020508,5799800,0.0,0.0
2023-10-03 00:00:00-04:00,36.13999938964844,36.290000915527344,35.130001068115234,35.2400016784668,34.261775970458984,9406100,0.0,0.0
2023-10-04 00:00:00-04:00,35.470001220703125,36.2599983215332,35.36000061035156,36.060001373291016,35.059017181396484,9430500,0.0,0.0
2023-10-05 00:00:00-04:00,36.470001220703125,36.650001525878906,36.0099983215332,36.439998626708984,35.428462982177734,8342200,0.0,0.0
2023-10-06 00:00:00-04:00,36.33000183105469,37.33000183105469,36.2599983215332,37.0,35.97291564941406,9785200,0.0,0.0
2023-10-09 00:00:00-04:00,35.709999084472656,35.790000915527344,34.689998626708984,35.279998779296875,34.3006706237793,14475900,0.0,0.0
2023-10-10 00:00:00-04:00,35.7400016784668,36.66999816894531,35.709999084472656,35.83000183105469,34.83540344238281,12365700,0.0,0.0
2023-10-11 00:00:00-04:00,35.7599983215332,36.619998931884766,35.34000015258789,35.97999954223633,35.07913589477539,14319300,0.1,0.0
2023-10-12 00:00:00-04:00,37.0099983215332,37.06999969482422,34.91999816894531,35.150001525878906,34.26992416381836,29838600,0.0,0.0
2023-10-13 00:00:00-04:00,34.779998779296875,35.43000030517578,33.95000076293945,34.099998474121094,33.24620819091797,14423600,0.0,0.0
2023-10-16 00:00:00-04:00,34.11000061035156,34.75,33.88999938964844,34.41999816894531,33.558197021484375,10136900,0.0,0.0
2023-10-17 00:00:00-04:00,34.33000183105469,35.189998626708984,34.27000045776367,34.68000030517578,33.81169128417969,10331900,0.0,0.0
2023-10-18 00:00:00-04:00,34.099998474121094,34.099998474121094,33.02000045776367,33.13999938964844,32.31024169921875,14724500,0.0,0.0
2023-10-19 00:00:00-04:00,33.209999084472656,33.619998931884766,32.65999984741211,32.709999084472656,31.891016006469727,13407100,0.0,0.0
2023-10-20 00:00:00-04:00,32.59000015258789,32.720001220703125,32.189998626708984,32.22999954223633,31.423032760620117,8364900,0.0,0.0
2023-10-23 00:00:00-04:00,32.0,32.59000015258789,31.780000686645508,32.040000915527344,31.237789154052734,12427600,0.0,0.0
2023-10-24 00:00:00-04:00,32.099998474121094,32.45000076293945,31.889999389648438,32.02000045776367,31.218290328979492,8662800,0.0,0.0
2023-10-25 00:00:00-04:00,31.860000610351562,31.93000030517578,31.329999923706055,31.40999984741211,30.62356185913086,11186400,0.0,0.0
2023-10-26 00:00:00-04:00,31.479999542236328,32.0,31.18000030517578,31.600000381469727,30.808805465698242,10230800,0.0,0.0
2023-10-27 00:00:00-04:00,31.760000228881836,31.799999237060547,30.600000381469727,30.649999618530273,29.882591247558594,10826500,0.0,0.0
2023-10-30 00:00:00-04:00,30.850000381469727,31.399999618530273,30.850000381469727,31.229999542236328,30.44806671142578,10783100,0.0,0.0
2023-10-31 00:00:00-04:00,31.139999389648438,31.31999969482422,30.760000228881836,31.25,30.467571258544922,9104300,0.0,0.0
2023-11-01 00:00:00-04:00,31.389999389648438,31.600000381469727,30.84000015258789,31.110000610351562,30.331073760986328,9336700,0.0,0.0
2023-11-02 00:00:00-04:00,31.65999984741211,32.09000015258789,31.56999969482422,32.02000045776367,31.218290328979492,9711700,0.0,0.0
2023-11-03 00:00:00-04:00,32.560001373291016,33.529998779296875,32.5099983215332,33.349998474121094,32.51498794555664,12310200,0.0,0.0
2023-11-06 00:00:00-05:00,33.630001068115234,33.72999954223633,32.459999084472656,32.91999816894531,32.09575271606445,8225800,0.0,0.0
2023-11-07 00:00:00-05:00,33.0099983215332,33.52000045776367,32.61000061035156,33.439998626708984,32.60273361206055,10497700,0.0,0.0
2023-11-08 00:00:00-05:00,33.75,34.709999084472656,33.720001220703125,34.16999816894531,33.314456939697266,14144100,0.0,0.0
2023-11-09 00:00:00-05:00,34.41999816894531,34.630001068115234,33.310001373291016,33.47999954223633,32.64173126220703,8513100,0.0,0.0
2023-11-10 00:00:00-05:00,33.599998474121094,34.130001068115234,33.439998626708984,34.060001373291016,33.207210540771484,7536700,0.0,0.0
2023-11-13 00:00:00-05:00,33.790000915527344,34.38999938964844,33.689998626708984,34.16999816894531,33.314456939697266,7144400,0.0,0.0
2023-11-14 00:00:00-05:00,35.119998931884766,35.4900016784668,34.869998931884766,35.2400016784668,34.357666015625,10993800,0.0,0.0
2023-11-15 00:00:00-05:00,35.5099983215332,36.459999084472656,35.5,35.7599983215332,34.86464309692383,10580600,0.0,0.0
2023-11-16 00:00:00-05:00,35.689998626708984,36.189998626708984,35.279998779296875,35.5099983215332,34.62090301513672,7756300,0.0,0.0
2023-11-17 00:00:00-05:00,35.779998779296875,36.09000015258789,35.52000045776367,36.060001373291016,35.157142639160156,8447200,0.0,0.0
2023-11-20 00:00:00-05:00,35.95000076293945,36.599998474121094,35.720001220703125,36.5,35.586116790771484,7784200,0.0,0.0
2023-11-21 00:00:00-05:00,36.279998779296875,36.349998474121094,35.70000076293945,35.880001068115234,34.98164749145508,7345000,0.0,0.0
2023-11-22 00:00:00-05:00,36.79999923706055,37.040000915527344,35.779998779296875,35.95000076293945,35.04989242553711,12367700,0.0,0.0
2023-11-24 00:00:00-05:00,36.15999984741211,36.33000183105469,35.95000076293945,36.099998474121094,35.196128845214844,4392600,0.0,0.0
2023-11-27 00:00:00-05:00,35.88999938964844,36.0,35.66999816894531,35.84000015258789,34.94264221191406,7147100,0.0,0.0
2023-11-28 00:00:00-05:00,35.90999984741211,36.130001068115234,35.459999084472656,36.040000915527344,35.137638092041016,7810200,0.0,0.0
2023-11-29 00:00:00-05:00,36.36000061035156,36.91999816894531,36.34000015258789,36.63999938964844,35.72261047363281,9311600,0.0,0.0
2023-11-30 00:00:00-05:00,36.709999084472656,37.22999954223633,36.189998626708984,36.93000030517578,36.00535583496094,11392800,0.0,0.0
2023-12-01 00:00:00-05:00,36.97999954223633,38.119998931884766,36.970001220703125,38.04999923706055,37.097312927246094,11014200,0.0,0.0
2023-12-04 00:00:00-05:00,38.0,38.65999984741211,37.709999084472656,38.15999984741211,37.20455551147461,9760000,0.0,0.0
2023-12-05 00:00:00-05:00,37.7599983215332,37.93000030517578,37.369998931884766,37.61000061035156,36.6683235168457,7828100,0.0,0.0
2023-12-06 00:00:00-05:00,38.2400016784668,39.52000045776367,38.130001068115234,38.939998626708984,37.96502685546875,12499700,0.0,0.0
2023-12-07 00:00:00-05:00,39.45000076293945,40.52000045776367,39.40999984741211,40.34000015258789,39.32997512817383,12122600,0.0,0.0
2023-12-08 00:00:00-05:00,40.2599983215332,40.7400016784668,39.86000061035156,40.349998474121094,39.339725494384766,8728400,0.0,0.0
2023-12-11 00:00:00-05:00,40.40999984741211,40.630001068115234,40.11000061035156,40.5099983215332,39.495723724365234,7295400,0.0,0.0
2023-12-12 00:00:00-05:00,40.52000045776367,41.459999084472656,40.52000045776367,41.2400016784668,40.20744323730469,8448900,0.0,0.0
2023-12-13 00:00:00-05:00,40.869998931884766,41.36000061035156,40.119998931884766,41.189998626708984,40.15869140625,12821300,0.0,0.0
2023-12-14 00:00:00-05:00,41.529998779296875,42.70000076293945,41.4900016784668,42.439998626708984,41.37739181518555,14530800,0.0,0.0
2023-12-15 00:00:00-05:00,42.59000015258789,42.59000015258789,41.97999954223633,42.34000015258789,41.27989196777344,12907200,0.0,0.0
2023-12-18 00:00:00-05:00,42.0,42.18000030517578,41.099998474121094,41.18000030517578,40.14894485473633,8624000,0.0,0.0
2023-12-19 00:00:00-05:00,41.41999816894531,41.709999084472656,41.060001373291016,41.150001525878906,40.11969757080078,7560000,0.0,0.0
2023-12-20 00:00:00-05:00,40.77000045776367,41.43000030517578,40.27000045776367,40.34000015258789,39.32997512817383,9695100,0.0,0.0
2023-12-21 00:00:00-05:00,40.86000061035156,41.599998474121094,40.77000045776367,41.119998931884766,40.0904426574707,7709400,0.0,0.0
2023-12-22 00:00:00-05:00,41.060001373291016,41.279998779296875,40.88999938964844,41.130001068115234,40.10019302368164,6839000,0.0,0.0
2023-12-26 00:00:00-05:00,41.0099983215332,41.130001068115234,40.75,40.7599983215332,39.73945236206055,4722900,0.0,0.0
2023-12-27 00:00:00-05:00,40.720001220703125,40.880001068115234,40.400001525878906,40.59000015258789,39.57371520996094,4486400,0.0,0.0
2023-12-28 00:00:00-05:00,40.5,40.720001220703125,40.45000076293945,40.630001068115234,39.61270523071289,4558100,0.0,0.0
2023-12-29 00:00:00-05:00,40.529998779296875,40.65999984741211,39.97999954223633,40.22999954223633,39.22272491455078,8624200,0.0,0.0
2024-01-02 00:00:00-05:00,39.970001220703125,40.939998626708984,39.56999969482422,40.45000076293945,39.437217712402344,9483800,0.0,0.0
2024-01-03 00:00:00-05:00,39.65999984741211,39.79999923706055,38.66999816894531,38.7400016784668,37.7700309753418,11846200,0.0,0.0
2024-01-04 00:00:00-05:00,38.7400016784668,39.68000030517578,38.65999984741211,39.20000076293945,38.2185173034668,8355800,0.0,0.0
2024-01-05 00:00:00-05:00,39.150001525878906,40.7400016784668,39.060001373291016,40.540000915527344,39.524967193603516,11060000,0.0,0.0
2024-01-08 00:00:00-05:00,41.22999954223633,42.099998474121094,41.11000061035156,41.630001068115234,40.58767318725586,11967400,0.0,0.0
2024-01-09 00:00:00-05:00,41.400001525878906,42.38999938964844,41.290000915527344,42.31999969482422,41.260398864746094,11894000,0.0,0.0
2024-01-10 00:00:00-05:00,42.22999954223633,42.52000045776367,41.97999954223633,42.11000061035156,41.05565643310547,10255600,0.0,0.0
2024-01-11 00:00:00-05:00,41.849998474121094,42.369998931884766,41.47999954223633,42.2599983215332,41.20189666748047,10485200,0.0,0.0
2024-01-12 00:00:00-05:00,40.150001525878906,40.7599983215332,38.380001068115234,38.470001220703125,37.506797790527344,42272200,0.0,0.0
2024-01-16 00:00:00-05:00,38.13999938964844,38.189998626708984,36.34000015258789,37.470001220703125,36.531837463378906,27511600,0.0,0.0
2024-01-17 00:00:00-05:00,37.29999923706055,37.970001220703125,36.9900016784668,37.13999938964844,36.21009826660156,11165800,0.0,0.0
2024-01-18 00:00:00-05:00,37.29999923706055,38.279998779296875,37.150001525878906,38.09000015258789,37.13631057739258,13540800,0.0,0.0
2024-01-19 00:00:00-05:00,38.18000030517578,38.25,36.689998626708984,37.279998779296875,36.346588134765625,19117400,0.0,0.0
2024-01-22 00:00:00-05:00,37.65999984741211,38.18000030517578,36.97999954223633,36.97999954223633,36.054100036621094,11661700,0.0,0.0
2024-01-23 00:00:00-05:00,38.060001373291016,38.970001220703125,37.66999816894531,38.0099983215332,37.058311462402344,15332500,0.0,0.0
2024-01-24 00:00:00-05:00,38.400001525878906,38.70000076293945,38.029998779296875,38.189998626708984,37.23380661010742,9694900,0.0,0.0
2024-01-25 00:00:00-05:00,39.04999923706055,40.310001373291016,39.0099983215332,40.18000030517578,39.173980712890625,19386400,0.0,0.0
2024-01-26 00:00:00-05:00,40.2599983215332,40.56999969482422,39.59000015258789,39.630001068115234,38.63774871826172,8126600,0.0,0.0
2024-01-29 00:00:00-05:00,39.619998931884766,40.16999816894531,39.34000015258789,40.09000015258789,39.08623123168945,7247500,0.0,0.0
2024-01-30 00:00:00-05:00,39.59000015258789,40.029998779296875,39.40999984741211,39.52000045776367,38.5305061340332,6610800,0.0,0.0
2024-01-31 00:00:00-05:00,39.38999938964844,39.75,38.880001068115234,39.13999938964844,38.16001892089844,8183300,0.0,0.0
2024-02-01 00:00:00-05:00,39.40999984741211,39.810001373291016,38.599998474121094,39.7599983215332,38.764495849609375,9865500,0.0,0.0
2024-02-02 00:00:00-05:00,39.45000076293945,40.130001068115234,39.15999984741211,39.97999954223633,38.978981018066406,7513500,0.0,0.0
2024-02-05 00:00:00-05:00,39.439998626708984,39.54999923706055,38.959999084472656,39.2400016784668,38.25751876831055,7931900,0.0,0.0
2024-02-06 00:00:00-05:00,39.2599983215332,40.279998779296875,39.040000915527344,40.18000030517578,39.173980712890625,7579200,0.0,0.0
2024-02-07 00:00:00-05:00,40.310001373291016,40.41999816894531,39.790000915527344,40.209999084472656,39.20322799682617,6544000,0.0,0.0
2024-02-08 00:00:00-05:00,40.29999923706055,40.4900016784668,39.54999923706055,40.349998474121094,39.339725494384766,7611500,0.0,0.0
2024-02-09 00:00:00-05:00,40.52000045776367,40.869998931884766,39.959999084472656,40.5099983215332,39.495723724365234,7769400,0.0,0.0
2024-02-12 00:00:00-05:00,40.31999969482422,40.939998626708984,40.279998779296875,40.58000183105469,39.56396484375,6677300,0.0,0.0
2024-02-13 00:00:00-05:00,39.84000015258789,40.099998474121094,39.36000061035156,40.0099983215332,39.00823974609375,8855300,0.0,0.0
2024-02-14 00:00:00-05:00,40.380001068115234,41.130001068115234,39.95000076293945,40.84000015258789,39.81745910644531,8961800,0.0,0.0
2024-02-15 00:00:00-05:00,41.189998626708984,41.41999816894531,40.79999923706055,41.0,39.973445892333984,7291500,0.0,0.0
2024-02-16 00:00:00-05:00,40.54999923706055,40.630001068115234,39.97999954223633,40.119998931884766,39.115478515625,7674100,0.0,0.0
2024-02-20 00:00:00-05:00,39.970001220703125,40.88999938964844,39.84000015258789,40.599998474121094,39.58346176147461,8190900,0.0,0.0
2024-02-21 00:00:00-05:00,40.5,40.97999954223633,40.119998931884766,40.7599983215332,39.73945236206055,5903000,0.0,0.0
2024-02-22 00:00:00-05:00,41.0,42.38999938964844,40.939998626708984,42.119998931884766,41.065406799316406,12389000,0.0,0.0
2024-02-23 00:00:00-05:00,41.970001220703125,42.0099983215332,41.439998626708984,41.720001220703125,40.772220611572266,9103400,0.1,0.0
2024-02-26 00:00:00-05:00,41.7599983215332,42.189998626708984,41.630001068115234,41.790000915527344,40.84062957763672,7783300,0.0,0.0
2024-02-27 00:00:00-05:00,42.06999969482422,42.2599983215332,41.7599983215332,41.97999954223633,41.02631759643555,7119400,0.0,0.0
2024-02-28 00:00:00-05:00,41.52000045776367,42.119998931884766,41.5,42.0099983215332,41.055633544921875,7376400,0.0,0.0
2024-02-29 00:00:00-05:00,42.16999816894531,42.70000076293945,41.9900016784668,42.27000045776367,41.309730529785156,10294100,0.0,0.0
2024-03-01 00:00:00-05:00,42.20000076293945,42.33000183105469,41.529998779296875,42.15999984741211,41.20222473144531,5332300,0.0,0.0
2024-03-04 00:00:00-05:00,41.88999938964844,42.459999084472656,41.209999084472656,41.56999969482422,40.62562942504883,8206500,0.0,0.0
2024-03-05 00:00:00-05:00,41.25,41.869998931884766,41.16999816894531,41.79999923706055,40.85040283203125,7123200,0.0,0.0
2024-03-06 00:00:00-05:00,41.97999954223633,42.2599983215332,41.72999954223633,42.02000045776367,41.06541442871094,6435500,0.0,0.0
2024-03-07 00:00:00-05:00,42.20000076293945,43.2400016784668,42.13999938964844,42.779998779296875,41.808143615722656,9519200,0.0,0.0
2024-03-08 00:00:00-05:00,42.83000183105469,43.27000045776367,42.09000015258789,42.2400016784668,41.2804069519043,8222400,0.0,0.0
2024-03-11 00:00:00-04:00,42.060001373291016,42.70000076293945,41.95000076293945,42.68000030517578,41.710418701171875,8031400,0.0,0.0
2024-03-12 00:00:00-04:00,42.25,42.7599983215332,41.61000061035156,42.7599983215332,41.788597106933594,15141900,0.0,0.0
2024-03-13 00:00:00-04:00,42.68000030517578,44.470001220703125,42.630001068115234,43.90999984741211,42.912471771240234,12386600,0.0,0.0
2024-03-14 00:00:00-04:00,43.810001373291016,43.90999984741211,42.77000045776367,43.060001373291016,42.08177947998047,9658300,0.0,0.0
2024-03-15 00:00:00-04:00,42.97999954223633,43.4900016784668,42.959999084472656,43.119998931884766,42.14041519165039,8026800,0.0,0.0
2024-03-18 00:00:00-04:00,43.33000183105469,43.650001525878906,42.619998931884766,43.439998626708984,42.453147888183594,8313200,0.0,0.0
2024-03-19 00:00:00-04:00,43.369998931884766,43.790000915527344,43.220001220703125,43.7400016784668,42.74633026123047,5358600,0.0,0.0
2024-03-20 00:00:00-04:00,43.959999084472656,45.45000076293945,43.619998931884766,45.380001068115234,44.34907531738281,9632600,0.0,0.0
2024-03-21 00:00:00-04:00,45.5,46.04999923706055,45.209999084472656,46.0,44.95498275756836,9868900,0.0,0.0
2024-03-22 00:00:00-04:00,46.0,46.150001525878906,45.58000183105469,45.59000015258789,44.55430603027344,6666100,0.0,0.0
2024-03-25 00:00:00-04:00,45.47999954223633,45.59000015258789,44.56999969482422,45.41999816894531,44.38816833496094,8827000,0.0,0.0
2024-03-26 00:00:00-04:00,45.58000183105469,46.119998931884766,45.439998626708984,45.93000030517578,44.8865852355957,7468400,0.0,0.0
2024-03-27 00:00:00-04:00,46.209999084472656,47.5,46.04999923706055,47.310001373291016,46.23523712158203,10201400,0.0,0.0
2024-03-28 00:00:00-04:00,47.29999923706055,48.060001373291016,47.25,47.869998931884766,46.78251266479492,13599400,0.0,0.0
2024-04-01 00:00:00-04:00,48.5,49.20000076293945,48.209999084472656,48.220001220703125,47.12455749511719,13772800,0.0,0.0
2024-04-02 00:00:00-04:00,47.31999969482422,47.43000030517578,46.400001525878906,46.900001525878906,45.834556579589844,9990900,0.0,0.0
2024-04-03 00:00:00-04:00,46.790000915527344,47.470001220703125,46.5,46.56999969482422,45.51204299926758,11209100,0.0,0.0
2024-04-04 00:00:00-04:00,47.220001220703125,48.06999969482422,45.65999984741211,45.880001068115234,44.83771896362305,10628300,0.0,0.0
2024-04-05 00:00:00-04:00,45.9900016784668,46.459999084472656,45.45000076293945,46.060001373291016,45.01362991333008,7632900,0.0,0.0
2024-04-08 00:00:00-04:00,46.31999969482422,47.38999938964844,46.29999923706055,47.0099983215332,45.94204330444336,9977500,0.0,0.0
2024-04-09 00:00:00-04:00,47.150001525878906,47.4900016784668,46.43000030517578,47.31999969482422,46.24500274658203,13330700,0.0,0.0
2024-04-10 00:00:00-04:00,47.849998474121094,49.2400016784668,45.720001220703125,46.2400016784668,45.189544677734375,34952500,0.0,0.0
2024-04-11 00:00:00-04:00,46.7400016784668,47.880001068115234,46.58000183105469,47.630001068115234,46.5479621887207,14073300,0.0,0.0
2024-04-12 00:00:00-04:00,46.790000915527344,46.95000076293945,46.09000015258789,46.86000061035156,45.79545211791992,16612000,0.0,0.0
2024-04-15 00:00:00-04:00,47.27000045776367,47.81999969482422,46.290000915527344,46.650001525878906,45.59022521972656,12122000,0.0,0.0
2024-04-16 00:00:00-04:00,46.599998474121094,46.77000045776367,45.63999938964844,46.54999923706055,45.49249267578125,11692900,0.0,0.0
2024-04-17 00:00:00-04:00,47.720001220703125,48.189998626708984,47.150001525878906,47.880001068115234,46.79228591918945,13841600,0.0,0.0
2024-04-18 00:00:00-04:00,48.0,49.209999084472656,47.810001373291016,47.849998474121094,46.76295471191406,12255100,0.0,0.0
2024-04-19 00:00:00-04:00,47.79999923706055,48.75,47.5,47.56999969482422,46.48932647705078,9271700,0.0,0.0
2024-04-22 00:00:00-04:00,47.79999923706055,49.18000030517578,47.79999923706055,49.02000045776367,47.90637969970703,10442100,0.0,0.0
2024-04-23 00:00:00-04:00,48.41999816894531,49.619998931884766,48.20000076293945,49.22999954223633,48.11161804199219,10669300,0.0,0.0
2024-04-24 00:00:00-04:00,49.20000076293945,49.27000045776367,47.7400016784668,47.939998626708984,46.850914001464844,10329500,0.0,0.0
2024-04-25 00:00:00-04:00,47.290000915527344,49.939998626708984,46.869998931884766,49.880001068115234,48.746849060058594,12946800,0.0,0.0
2024-04-26 00:00:00-04:00,49.7599983215332,50.2400016784668,49.18000030517578,49.91999816894531,48.78594207763672,9983000,0.0,0.0
2024-04-29 00:00:00-04:00,49.83000183105469,50.7400016784668,49.75,50.45000076293945,49.30390167236328,9601300,0.0,0.0
2024-04-30 00:00:00-04:00,49.84000015258789,50.72999954223633,49.77000045776367,50.06999969482422,48.932533264160156,11063500,0.0,0.0
2024-05-01 00:00:00-04:00,50.040000915527344,50.5,49.279998779296875,50.02000045776367,48.8836669921875,10368700,0.0,0.0
2024-05-02 00:00:00-04:00,50.59000015258789,51.189998626708984,50.2400016784668,51.029998779296875,49.8707160949707,8196100,0.0,0.0
2024-05-03 00:00:00-04:00,51.36000061035156,51.650001525878906,50.81999969482422,51.54999923706055,50.37891387939453,9165900,0.0,0.0
2024-05-06 00:00:00-04:00,51.959999084472656,53.0,51.68000030517578,52.93000030517578,51.72755813598633,8541200,0.0,0.0
2024-05-07 00:00:00-04:00,52.13999938964844,52.529998779296875,52.0099983215332,52.20000076293945,51.01414489746094,6583900,0.0,0.0
2024-05-08 00:00:00-04:00,52.15999984741211,52.75,51.959999084472656,52.279998779296875,51.092323303222656,5125500,0.0,0.0
2024-05-09 00:00:00-04:00,52.130001068115234,52.900001525878906,52.02000045776367,52.75,51.55164337158203,4601700,0.0,0.0
2024-05-10 00:00:00-04:00,52.95000076293945,53.150001525878906,52.15999984741211,52.599998474121094,51.40505599975586,6118900,0.0,0.0
2024-05-13 00:00:00-04:00,52.959999084472656,53.86000061035156,52.79999923706055,52.9900016784668,51.88483810424805,7137400,0.1,0.0
2024-05-14 00:00:00-04:00,53.43000030517578,53.5099983215332,52.939998626708984,53.060001373291016,51.95338439941406,5549600,0.0,0.0
2024-05-15 00:00:00-04:00,53.31999969482422,53.529998779296875,53.0,53.2599983215332,52.14920425415039,5655300,0.0,0.0
2024-05-16 00:00:00-04:00,53.33000183105469,53.47999954223633,52.470001220703125,52.5099983215332,51.41484451293945,4801100,0.0,0.0
2024-05-17 00:00:00-04:00,52.529998779296875,53.209999084472656,52.43000030517578,52.70000076293945,51.60087966918945,4535300,0.0,0.0
2024-05-20 00:00:00-04:00,52.56999969482422,53.2400016784668,52.54999923706055,52.9900016784668,51.88483810424805,4470500,0.0,0.0
2024-05-21 00:00:00-04:00,52.709999084472656,52.880001068115234,52.02000045776367,52.22999954223633,51.14068603515625,6094900,0.0,0.0
2024-05-22 00:00:00-04:00,52.209999084472656,52.400001525878906,51.13999938964844,51.58000183105469,50.504249572753906,6309900,0.0,0.0
2024-05-23 00:00:00-04:00,51.650001525878906,51.720001220703125,50.52000045776367,51.20000076293945,50.132171630859375,6112500,0.0,0.0
2024-05-24 00:00:00-04:00,51.45000076293945,51.880001068115234,51.11000061035156,51.84000015258789,50.758819580078125,5197700,0.0,0.0
2024-05-28 00:00:00-04:00,51.709999084472656,51.7599983215332,50.20000076293945,50.279998779296875,49.23135757446289,6060800,0.0,0.0
2024-05-29 00:00:00-04:00,48.93000030517578,50.0,48.279998779296875,49.900001525878906,48.859283447265625,10796100,0.0,0.0
2024-05-30 00:00:00-04:00,50.0,50.150001525878906,49.38999938964844,50.11000061035156,49.064903259277344,4909200,0.0,0.0
2024-05-31 00:00:00-04:00,50.400001525878906,51.08000183105469,50.220001220703125,51.02000045776367,49.95592498779297,7780900,0.0,0.0
2024-06-03 00:00:00-04:00,51.45000076293945,51.63999938964844,50.459999084472656,50.790000915527344,49.73072052001953,5403300,0.0,0.0
2024-06-04 00:00:00-04:00,50.599998474121094,51.38999938964844,49.29999923706055,49.86000061035156,48.82011032104492,7232200,0.0,0.0
2024-06-05 00:00:00-04:00,50.0,51.70000076293945,49.79999923706055,50.81999969482422,49.76008987426758,10234100,0.0,0.0
2024-06-06 00:00:00-04:00,51.0,51.65999984741211,50.29999923706055,50.43000030517578,49.37822723388672,5228700,0.0,0.0
2024-06-07 00:00:00-04:00,50.0,50.709999084472656,49.9900016784668,50.439998626708984,49.38801574707031,4743500,0.0,0.0
2024-06-10 00:00:00-04:00,50.29999923706055,50.869998931884766,50.0099983215332,50.5,49.4467658996582,3734400,0.0,0.0
2024-06-11 00:00:00-04:00,50.130001068115234,50.189998626708984,49.04999923706055,49.290000915527344,48.26200485229492,7120800,0.0,0.0
2024-06-12 00:00:00-04:00,49.95000076293945,51.189998626708984,49.79999923706055,50.619998931884766,49.56425857543945,6810000,0.0,0.0
2024-06-13 00:00:00-04:00,50.40999984741211,50.5,49.349998474121094,50.16999816894531,49.1236457824707,5250400,0.0,0.0
2024-06-14 00:00:00-04:00,49.52000045776367,49.630001068115234,47.41999816894531,48.720001220703125,47.70389175415039,12323500,0.0,0.0
2024-06-17 00:00:00-04:00,48.61000061035156,49.779998779296875,48.5,49.709999084472656,48.673248291015625,5288500,0.0,0.0
2024-06-18 00:00:00-04:00,49.58000183105469,49.91999816894531,49.18000030517578,49.58000183105469,48.54595947265625,5026600,0.0,0.0
2024-06-20 00:00:00-04:00,49.36000061035156,49.75,49.279998779296875,49.61000061035156,48.57533264160156,5303100,0.0,0.0
2024-06-21 00:00:00-04:00,49.560001373291016,49.599998474121094,48.720001220703125,49.380001068115234,48.350128173828125,9374800,0.0,0.0
2024-06-24 00:00:00-04:00,49.41999816894531,50.369998931884766,49.34000015258789,49.400001525878906,48.369712829589844,6695400,0.0,0.0
2024-06-25 00:00:00-04:00,49.54999923706055,49.849998474121094,48.68000030517578,48.810001373291016,47.79201889038086,7726200,0.0,0.0
2024-06-26 00:00:00-04:00,47.900001525878906,48.470001220703125,47.150001525878906,48.18000030517578,47.17515563964844,10964200,0.0,0.0
2024-06-27 00:00:00-04:00,48.150001525878906,48.63999938964844,47.869998931884766,48.599998474121094,47.586395263671875,6504900,0.0,0.0
2024-06-28 00:00:00-04:00,48.41999816894531,48.5,47.029998779296875,47.439998626708984,46.45058822631836,11892900,0.0,0.0
2024-07-01 00:00:00-04:00,47.810001373291016,47.900001525878906,46.7400016784668,46.91999816894531,45.941429138183594,9064600,0.0,0.0
2024-07-02 00:00:00-04:00,47.0,47.290000915527344,46.52000045776367,46.709999084472656,45.73581314086914,6361900,0.0,0.0
2024-07-03 00:00:00-04:00,47.150001525878906,47.470001220703125,46.90999984741211,47.38999938964844,46.40162658691406,3543200,0.0,0.0
2024-07-05 00:00:00-04:00,47.150001525878906,47.150001525878906,45.959999084472656,46.02000045776367,45.06020736694336,9605500,0.0,0.0
2024-07-08 00:00:00-04:00,46.81999969482422,47.29999923706055,46.279998779296875,46.349998474121094,45.38331604003906,7404000,0.0,0.0
2024-07-09 00:00:00-04:00,46.369998931884766,47.61000061035156,46.2599983215332,46.88999938964844,45.91205978393555,9369500,0.0,0.0
2024-07-10 00:00:00-04:00,47.130001068115234,47.290000915527344,46.47999954223633,46.86000061035156,45.88268280029297,11416100,0.0,0.0
2024-07-11 00:00:00-04:00,43.0099983215332,45.029998779296875,42.16999816894531,44.9900016784668,44.05168914794922,33857200,0.0,0.0
2024-07-12 00:00:00-04:00,44.459999084472656,44.880001068115234,43.54999923706055,43.619998931884766,42.71025466918945,16717000,0.0,0.0
2024-07-15 00:00:00-04:00,43.61000061035156,43.619998931884766,42.720001220703125,43.0,42.103187561035156,12563800,0.0,0.0
2024-07-16 00:00:00-04:00,43.2400016784668,46.04999923706055,43.15999984741211,46.02000045776367,45.06020736694336,15554000,0.0,0.0
2024-07-17 00:00:00-04:00,45.33000183105469,46.029998779296875,45.29999923706055,45.7599983215332,44.80562973022461,7160500,0.0,0.0
2024-07-18 00:00:00-04:00,45.75,46.79999923706055,44.59000015258789,44.91999816894531,43.9831428527832,10441500,0.0,0.0
2024-07-19 00:00:00-04:00,44.7400016784668,45.86000061035156,44.04999923706055,45.439998626708984,44.4922981262207,8789800,0.0,0.0
2024-07-22 00:00:00-04:00,44.650001525878906,44.91999816894531,43.54999923706055,43.83000183105469,42.91587448120117,14486000,0.0,0.0
2024-07-23 00:00:00-04:00,43.84000015258789,44.040000915527344,43.2400016784668,43.61000061035156,42.700469970703125,10772600,0.0,0.0
2024-07-24 00:00:00-04:00,43.47999954223633,43.900001525878906,42.810001373291016,42.939998626708984,42.04444122314453,7120100,0.0,0.0
2024-07-25 00:00:00-04:00,42.7400016784668,44.0,42.5099983215332,43.470001220703125,42.563385009765625,9293100,0.0,0.0
2024-07-26 00:00:00-04:00,43.970001220703125,44.279998779296875,43.36000061035156,44.130001068115234,43.20962142944336,8721400,0.0,0.0
2024-07-29 00:00:00-04:00,44.130001068115234,44.18000030517578,43.16999816894531,43.18000030517578,42.27943801879883,7832300,0.0,0.0
2024-07-30 00:00:00-04:00,43.400001525878906,44.09000015258789,43.09000015258789,43.22999954223633,42.47594451904297,6087700,0.15,0.0
2024-07-31 00:00:00-04:00,43.25,43.939998626708984,42.86000061035156,43.02000045776367,42.26961135864258,7718200,0.0,0.0
2024-08-01 00:00:00-04:00,43.31999969482422,43.380001068115234,40.970001220703125,41.5,40.776119232177734,9729500,0.0,0.0
2024-08-02 00:00:00-04:00,40.65999984741211,40.689998626708984,39.59000015258789,39.83000183105469,39.13524627685547,9378300,0.0,0.0
2024-08-05 00:00:00-04:00,37.5099983215332,38.72999954223633,37.29999923706055,37.93000030517578,37.268394470214844,19882800,0.0,0.0
2024-08-06 00:00:00-04:00,38.22999954223633,38.90999984741211,37.630001068115234,38.220001220703125,37.55333709716797,7541400,0.0,0.0
2024-08-07 00:00:00-04:00,38.7400016784668,38.83000183105469,37.290000915527344,37.31999969482422,36.66903305053711,10595700,0.0,0.0
2024-08-08 00:00:00-04:00,37.79999923706055,39.709999084472656,37.7599983215332,39.61000061035156,38.91908645629883,9297300,0.0,0.0
2024-08-09 00:00:00-04:00,39.52000045776367,39.75,38.86000061035156,39.29999923706055,38.6144905090332,8279500,0.0,0.0
2024-08-12 00:00:00-04:00,39.0,39.209999084472656,38.810001373291016,39.060001373291016,38.37868118286133,10284000,0.0,0.0
2024-08-13 00:00:00-04:00,39.33000183105469,39.70000076293945,39.099998474121094,39.5,38.811004638671875,7616400,0.0,0.0
2024-08-14 00:00:00-04:00,39.7400016784668,39.869998931884766,38.650001525878906,38.689998626708984,38.015132904052734,5936300,0.0,0.0
2024-08-15 00:00:00-04:00,39.33000183105469,40.58000183105469,39.27000045776367,40.18000030517578,39.479148864746094,9742600,0.0,0.0
2024-08-16 00:00:00-04:00,40.099998474121094,40.279998779296875,39.790000915527344,40.150001525878906,39.449668884277344,4633800,0.0,0.0
2024-08-19 00:00:00-04:00,40.22999954223633,40.599998474121094,40.0099983215332,40.470001220703125,39.76408767700195,5246900,0.0,0.0
2024-08-20 00:00:00-04:00,40.5,40.54999923706055,40.060001373291016,40.119998931884766,39.420188903808594,4108400,0.0,0.0
2024-08-21 00:00:00-04:00,40.33000183105469,40.439998626708984,39.90999984741211,40.18000030517578,39.479148864746094,6508200,0.0,0.0
2024-08-22 00:00:00-04:00,40.25,40.7400016784668,40.06999969482422,40.13999938964844,39.439842224121094,4620900,0.0,0.0
2024-08-23 00:00:00-04:00,40.439998626708984,41.439998626708984,40.09000015258789,41.380001068115234,40.65821838378906,6033500,0.0,0.0
2024-08-26 00:00:00-04:00,41.619998931884766,41.95000076293945,40.810001373291016,40.97999954223633,40.265193939208984,6110900,0.0,0.0
2024-08-27 00:00:00-04:00,41.060001373291016,41.130001068115234,40.4900016784668,40.810001373291016,40.0981559753418,5348200,0.0,0.0
2024-08-28 00:00:00-04:00,40.779998779296875,40.939998626708984,40.13999938964844,40.43000030517578,39.724788665771484,7586900,0.0,0.0
2024-08-29 00:00:00-04:00,40.650001525878906,41.880001068115234,40.63999938964844,41.560001373291016,40.835079193115234,8824200,0.0,0.0
2024-08-30 00:00:00-04:00,41.90999984741211,42.61000061035156,41.810001373291016,42.4900016784668,41.74885559082031,8652000,0.0,0.0
2024-09-03 00:00:00-04:00,42.099998474121094,42.7400016784668,42.04999923706055,42.369998931884766,41.63094711303711,7690200,0.0,0.0
2024-09-04 00:00:00-04:00,42.279998779296875,42.869998931884766,42.15999984741211,42.369998931884766,41.63094711303711,7096300,0.0,0.0
2024-09-05 00:00:00-04:00,42.81999969482422,43.88999938964844,42.06999969482422,42.16999816894531,41.43443298339844,18941400,0.0,0.0
2024-09-06 00:00:00-04:00,42.13999938964844,43.040000915527344,41.47999954223633,42.029998779296875,41.296871185302734,8498200,0.0,0.0
2024-09-09 00:00:00-04:00,42.560001373291016,44.06999969482422,42.560001373291016,43.68000030517578,42.918094635009766,12176000,0.0,0.0
2024-09-10 00:00:00-04:00,43.91999816894531,44.0,42.790000915527344,43.400001525878906,42.642982482910156,7184800,0.0,0.0
2024-09-11 00:00:00-04:00,43.5099983215332,44.34000015258789,43.029998779296875,44.279998779296875,43.507625579833984,6984900,0.0,0.0
2024-09-12 00:00:00-04:00,46.279998779296875,46.54999923706055,42.86000061035156,44.27000045776367,43.497806549072266,13654900,0.0,0.0
2024-09-13 00:00:00-04:00,44.91999816894531,45.66999816894531,44.849998474121094,45.18000030517578,44.391929626464844,9391400,0.0,0.0
2024-09-16 00:00:00-04:00,45.060001373291016,45.900001525878906,45.060001373291016,45.31999969482422,44.529483795166016,7171400,0.0,0.0
2024-09-17 00:00:00-04:00,45.959999084472656,47.43000030517578,45.810001373291016,46.68000030517578,45.86576461791992,8579600,0.0,0.0
2024-09-18 00:00:00-04:00,46.810001373291016,47.970001220703125,46.45000076293945,46.91999816894531,46.10157775878906,7584000,0.0,0.0
2024-09-19 00:00:00-04:00,47.689998626708984,47.79999923706055,46.869998931884766,47.130001068115234,46.307918548583984,6676800,0.0,0.0
2024-09-20 00:00:00-04:00,47.060001373291016,47.15999984741211,46.52000045776367,46.939998626708984,46.12123107910156,9728200,0.0,0.0
2024-09-23 00:00:00-04:00,46.869998931884766,47.43000030517578,46.5,47.15999984741211,46.3373908996582,5449600,0.0,0.0
2024-09-24 00:00:00-04:00,47.369998931884766,47.88999938964844,46.869998931884766,47.79999923706055,46.96623229980469,6652700,0.0,0.0
2024-09-25 00:00:00-04:00,47.97999954223633,49.189998626708984,47.959999084472656,48.75,47.899662017822266,9203400,0.0,0.0
2024-09-26 00:00:00-04:00,50.0,51.9900016784668,49.65999984741211,51.810001373291016,50.906288146972656,17920400,0.0,0.0
2024-09-27 00:00:00-04:00,52.02000045776367,52.45000076293945,51.209999084472656,51.540000915527344,50.640995025634766,10931300,0.0,0.0
2024-09-30 00:00:00-04:00,51.459999084472656,51.61000061035156,50.27000045776367,50.790000915527344,49.90407943725586,8083200,0.0,0.0
2024-10-01 00:00:00-04:00,50.79999923706055,50.97999954223633,49.08000183105469,49.959999084472656,49.08855056762695,10546000,0.0,0.0
2024-10-02 00:00:00-04:00,49.380001068115234,49.380001068115234,48.20000076293945,48.400001525878906,47.55576705932617,8142000,0.0,0.0
2024-10-03 00:00:00-04:00,48.41999816894531,48.5,46.900001525878906,47.459999084472656,46.632164001464844,9561800,0.0,0.0
2024-10-04 00:00:00-04:00,49.06999969482422,49.650001525878906,48.349998474121094,49.279998779296875,48.420413970947266,8574400,0.0,0.0
2024-10-07 00:00:00-04:00,49.06999969482422,49.68000030517578,48.90999984741211,49.470001220703125,48.60710525512695,7103400,0.0,0.0
2024-10-08 00:00:00-04:00,49.93000030517578,51.20000076293945,49.900001525878906,50.619998931884766,49.737037658691406,8425800,0.0,0.0
2024-10-09 00:00:00-04:00,50.79999923706055,51.880001068115234,50.619998931884766,50.97999954223633,50.090763092041016,9670500,0.0,0.0
2024-10-10 00:00:00-04:00,50.5099983215332,51.5,49.290000915527344,50.290000915527344,49.55862045288086,16893700,0.15,0.0
2024-10-11 00:00:00-04:00,49.970001220703125,51.52000045776367,49.439998626708984,51.33000183105469,50.583492279052734,8037200,0.0,0.0
2024-10-14 00:00:00-04:00,51.349998474121094,53.369998931884766,51.06999969482422,53.18000030517578,52.40658187866211,9581400,0.0,0.0
2024-10-15 00:00:00-04:00,53.84000015258789,54.290000915527344,52.54999923706055,52.72999954223633,51.963130950927734,9175400,0.0,0.0
2024-10-16 00:00:00-04:00,53.25,56.47999954223633,53.20000076293945,56.310001373291016,55.49106979370117,18957900,0.0,0.0
2024-10-17 00:00:00-04:00,55.5,56.04999923706055,55.060001373291016,55.2599983215332,54.45633316040039,8349900,0.0,0.0
2024-10-18 00:00:00-04:00,55.54999923706055,56.2400016784668,54.86000061035156,55.79999923706055,54.988487243652344,8222100,0.0,0.0
2024-10-21 00:00:00-04:00,54.68000030517578,55.209999084472656,54.45000076293945,55.099998474121094,54.29866409301758,6869400,0.0,0.0
2024-10-22 00:00:00-04:00,55.08000183105469,55.220001220703125,54.16999816894531,54.79999923706055,54.003028869628906,5701400,0.0,0.0
2024-10-23 00:00:00-04:00,54.38999938964844,55.09000015258789,54.2400016784668,54.650001525878906,53.85520935058594,6624000,0.0,0.0
2024-10-24 00:00:00-04:00,55.279998779296875,55.7599983215332,54.119998931884766,54.77000045776367,53.97346496582031,5724600,0.0,0.0
2024-10-25 00:00:00-04:00,55.0,55.27000045776367,53.869998931884766,54.119998931884766,53.332908630371094,5982900,0.0,0.0
2024-10-28 00:00:00-04:00,55.5,56.63999938964844,55.36000061035156,55.380001068115234,54.57459259033203,10898800,0.0,0.0
2024-10-29 00:00:00-04:00,54.70000076293945,57.369998931884766,54.599998474121094,57.34000015258789,56.50608825683594,9524100,0.0,0.0
2024-10-30 00:00:00-04:00,57.119998931884766,59.06999969482422,57.119998931884766,58.459999084472656,57.60979461669922,11089000,0.0,0.0
2024-10-31 00:00:00-04:00,58.29999923706055,59.09000015258789,57.099998474121094,57.220001220703125,56.38783264160156,7749400,0.0,0.0
2024-11-01 00:00:00-04:00,57.4900016784668,59.189998626708984,57.4900016784668,58.38999938964844,57.54081726074219,9588400,0.0,0.0
2024-11-04 00:00:00-05:00,57.81999969482422,58.119998931884766,56.810001373291016,56.88999938964844,56.062625885009766,7959800,0.0,0.0
2024-11-05 00:00:00-05:00,57.09000015258789,58.630001068115234,57.08000183105469,58.290000915527344,57.44226837158203,5390600,0.0,0.0
2024-11-06 00:00:00-05:00,60.5,62.65999984741211,60.33000183105469,62.31999969482422,61.41366195678711,16683600,0.0,0.0
2024-11-07 00:00:00-05:00,61.650001525878906,62.470001220703125,60.40999984741211,60.43000030517578,59.551143646240234,7400000,0.0,0.0
2024-11-08 00:00:00-05:00,60.90999984741211,61.709999084472656,60.5,61.04999923706055,60.16212463378906,4646000,0.0,0.0
2024-11-11 00:00:00-05:00,61.08000183105469,63.84000015258789,60.83000183105469,63.560001373291016,62.63562774658203,8087400,0.0,0.0
2024-11-12 00:00:00-05:00,63.20000076293945,64.11000061035156,62.810001373291016,64.05000305175781,63.118499755859375,6598700,0.0,0.0
2024-11-13 00:00:00-05:00,64.26000213623047,65.73999786376953,64.01000213623047,64.45999908447266,63.52253341674805,8528900,0.0,0.0
2024-11-14 00:00:00-05:00,65.0199966430664,66.25,64.62000274658203,64.8499984741211,63.906864166259766,7311800,0.0,0.0
2024-11-15 00:00:00-05:00,65.44000244140625,65.83999633789062,63.86000061035156,64.06999969482422,63.138214111328125,9852600,0.0,0.0
2024-11-18 00:00:00-05:00,64.08000183105469,64.08000183105469,62.380001068115234,63.2400016784668,62.32028579711914,6628900,0.0,0.0
2024-11-19 00:00:00-05:00,61.689998626708984,65.16000366210938,61.290000915527344,64.75,63.80832290649414,9800400,0.0,0.0
2024-11-20 00:00:00-05:00,64.0999984741211,65.05000305175781,61.65999984741211,63.63999938964844,62.7144660949707,10922900,0.0,0.0
2024-11-21 00:00:00-05:00,64.69999694824219,65.05000305175781,63.290000915527344,63.34000015258789,62.418827056884766,9931500,0.0,0.0
2024-11-22 00:00:00-05:00,63.45000076293945,63.619998931884766,62.900001525878906,63.34000015258789,62.418827056884766,6625400,0.0,0.0
2024-11-25 00:00:00-05:00,64.33000183105469,65.18000030517578,63.970001220703125,64.48999786376953,63.552093505859375,7901300,0.0,0.0
2024-11-26 00:00:00-05:00,64.86000061035156,65.94000244140625,63.9900016784668,64.13999938964844,63.207191467285156,5499600,0.0,0.0
2024-11-27 00:00:00-05:00,64.06999969482422,64.4000015258789,63.22999954223633,63.619998931884766,62.69475173950195,5557400,0.0,0.0
2024-11-29 00:00:00-05:00,63.650001525878906,64.08000183105469,63.560001373291016,63.81999969482422,62.891845703125,3111400,0.0,0.0
2024-12-02 00:00:00-05:00,64.0,64.2300033569336,63.15999984741211,63.40999984741211,62.48780822753906,6299600,0.0,0.0
2024-12-03 00:00:00-05:00,63.40999984741211,63.529998779296875,62.06999969482422,62.56999969482422,61.66002655029297,5337600,0.0,0.0
2024-12-04 00:00:00-05:00,62.91999816894531,64.2699966430664,62.77000045776367,64.26000213623047,63.32544708251953,5301200,0.0,0.0
2024-12-05 00:00:00-05:00,66.63999938964844,67.5,65.3499984741211,65.7699966430664,64.81348419189453,9380100,0.0,0.0
2024-12-06 00:00:00-05:00,66.9800033569336,67.11000061035156,64.16999816894531,64.52999877929688,63.59151840209961,8635300,0.0,0.0
2024-12-09 00:00:00-05:00,64.47000122070312,64.86000061035156,62.20000076293945,62.2599983215332,61.354530334472656,6331700,0.0,0.0
2024-12-10 00:00:00-05:00,63.68000030517578,64.25,62.34000015258789,62.77000045776367,61.85711669921875,6552600,0.0,0.0
2024-12-11 00:00:00-05:00,62.97999954223633,63.97999954223633,62.66999816894531,63.47999954223633,62.556785583496094,7100300,0.0,0.0
2024-12-12 00:00:00-05:00,63.599998474121094,63.790000915527344,61.38999938964844,61.630001068115234,60.73369598388672,8166400,0.0,0.0
2024-12-13 00:00:00-05:00,62.290000915527344,62.290000915527344,60.939998626708984,61.52000045776367,60.62529373168945,5835600,0.0,0.0
2024-12-16 00:00:00-05:00,61.41999816894531,61.810001373291016,60.540000915527344,61.04999923706055,60.16212463378906,6105200,0.0,0.0
2024-12-17 00:00:00-05:00,60.84000015258789,61.290000915527344,60.45000076293945,60.810001373291016,59.925621032714844,5537800,0.0,0.0
2024-12-18 00:00:00-05:00,60.97999954223633,61.97999954223633,58.310001373291016,58.880001068115234,58.0236930847168,8171800,0.0,0.0
2024-12-19 00:00:00-05:00,59.689998626708984,60.61000061035156,58.869998931884766,60.380001068115234,59.50187301635742,9403300,0.0,0.0
2024-12-20 00:00:00-05:00,59.83000183105469,61.84000015258789,59.83000183105469,60.93000030517578,60.04387664794922,13918600,0.0,0.0
2024-12-23 00:00:00-05:00,60.599998474121094,61.560001373291016,59.88999938964844,61.52000045776367,60.62529373168945,7196400,0.0,0.0
2024-12-24 00:00:00-05:00,61.40999984741211,62.95000076293945,61.27000045776367,62.560001373291016,61.65017318725586,3218400,0.0,0.0
2024-12-26 00:00:00-05:00,62.0,62.849998474121094,61.709999084472656,62.400001525878906,61.49250030517578,4478100,0.0,0.0
2024-12-27 00:00:00-05:00,61.9900016784668,62.38999938964844,61.04999923706055,61.2599983215332,60.36907196044922,7175400,0.0,0.0
2024-12-30 00:00:00-05:00,60.16999816894531,61.18000030517578,59.36000061035156,60.720001220703125,59.83693313598633,5153300,0.0,0.0
2024-12-31 00:00:00-05:00,60.560001373291016,61.11000061035156,60.09000015258789,60.5,59.6201286315918,4326500,0.0,0.0
2025-01-02 00:00:00-05:00,60.27000045776367,60.77000045776367,58.599998474121094,59.06999969482422,58.21092987060547,8639300,0.0,0.0
2025-01-03 00:00:00-05:00,59.02000045776367,59.099998474121094,56.72999954223633,59.0,58.14194107055664,9207000,0.0,0.0
2025-01-06 00:00:00-05:00,60.29999923706055,60.95000076293945,59.61000061035156,60.040000915527344,59.16681671142578,9652900,0.0,0.0
2025-01-07 00:00:00-05:00,60.29999923706055,61.58000183105469,59.95000076293945,61.18000030517578,60.29023742675781,9074200,0.0,0.0
2025-01-08 00:00:00-05:00,60.95000076293945,61.86000061035156,59.88999938964844,61.41999816894531,60.52675247192383,9062400,0.0,0.0
2025-01-10 00:00:00-05:00,64.98999786376953,68.98999786376953,64.51000213623047,66.94999694824219,65.976318359375,27227200,0.0,0.0
2025-01-13 00:00:00-05:00,66.30999755859375,66.41000366210938,63.33000183105469,65.0999984741211,64.15323638916016,12375500,0.0,0.0
2025-01-14 00:00:00-05:00,66.5,66.72000122070312,65.3499984741211,66.29000091552734,65.32592010498047,6989800,0.0,0.0
2025-01-15 00:00:00-05:00,67.12999725341797,67.27999877929688,65.11000061035156,65.5,64.54741668701172,8808600,0.0,0.0
2025-01-16 00:00:00-05:00,65.44000244140625,66.43000030517578,64.83999633789062,66.18000030517578,65.21752166748047,6427000,0.0,0.0
2025-01-17 00:00:00-05:00,66.69999694824219,67.0,65.63999938964844,65.81999969482422,64.86276245117188,5978000,0.0,0.0
2025-01-21 00:00:00-05:00,66.76000213623047,68.51000213623047,66.76000213623047,68.33999633789062,67.34610748291016,11875200,0.0,0.0
2025-01-22 00:00:00-05:00,69.7699966430664,69.9800033569336,67.19999694824219,67.77999877929688,66.79425811767578,11612600,0.0,0.0
2025-01-23 00:00:00-05:00,68.19000244140625,68.66000366210938,67.19000244140625,67.44999694824219,66.46905517578125,8116300,0.0,0.0
2025-01-24 00:00:00-05:00,67.37999725341797,67.94999694824219,66.69000244140625,67.18000030517578,66.2029800415039,5186700,0.0,0.0
2025-01-27 00:00:00-05:00,66.33000183105469,68.27999877929688,66.05000305175781,67.7699966430664,66.78439331054688,4157600,0.0,0.0
2025-01-28 00:00:00-05:00,67.62999725341797,67.72000122070312,66.2699966430664,67.6500015258789,66.6661376953125,5175900,0.0,0.0
2025-01-29 00:00:00-05:00,68.30999755859375,68.52999877929688,67.58000183105469,68.43000030517578,67.43479919433594,4841300,0.0,0.0
2025-01-30 00:00:00-05:00,68.0,69.0999984741211,67.80000305175781,68.56999969482422,67.57276916503906,6381000,0.0,0.0
2025-01-31 00:00:00-05:00,68.80999755859375,69.22000122070312,67.19999694824219,67.2699966430664,66.29166412353516,4482900,0.0,0.0
2025-02-03 00:00:00-05:00,65.13999938964844,67.05000305175781,64.97000122070312,66.4800033569336,65.5131607055664,5711800,0.0,0.0
2025-02-04 00:00:00-05:00,67.30000305175781,69.12000274658203,66.54000091552734,69.05999755859375,68.05563354492188,7789200,0.0,0.0
2025-02-05 00:00:00-05:00,68.69999694824219,69.44999694824219,68.0199966430664,69.05999755859375,68.05563354492188,5467300,0.0,0.0
2025-02-06 00:00:00-05:00,69.1500015258789,69.36000061035156,67.26000213623047,67.91999816894531,66.93220520019531,6000400,0.0,0.0
2025-02-07 00:00:00-05:00,68.19000244140625,68.75,67.47000122070312,68.13999938964844,67.14900970458984,5313900,0.0,0.0
2025-02-10 00:00:00-05:00,67.8499984741211,67.91000366210938,65.83999633789062,66.19000244140625,65.22737884521484,6825700,0.0,0.0
2025-02-11 00:00:00-05:00,65.66000366210938,65.9000015258789,64.08000183105469,64.75,63.80832290649414,7899000,0.0,0.0
2025-02-12 00:00:00-05:00,64.94000244140625,66.41999816894531,64.61000061035156,66.33000183105469,65.36534118652344,7642300,0.0,0.0
2025-02-13 00:00:00-05:00,66.4800033569336,66.81999969482422,61.209999084472656,64.05999755859375,63.128353118896484,12609600,0.0,0.0
2025-02-14 00:00:00-05:00,64.3499984741211,65.52999877929688,63.900001525878906,65.38999938964844,64.43901062011719,6049800,0.0,0.0
2025-02-18 00:00:00-05:00,64.77999877929688,66.12999725341797,64.0199966430664,64.33999633789062,63.40427780151367,6876200,0.0,0.0
2025-02-19 00:00:00-05:00,63.95000076293945,65.9000015258789,63.81999969482422,65.04000091552734,64.09410095214844,7614200,0.0,0.0
2025-02-20 00:00:00-05:00,65.0999984741211,65.48999786376953,62.5099983215332,63.75,62.8228645324707,8671600,0.0,0.0
2025-02-21 00:00:00-05:00,63.95000076293945,64.30999755859375,59.619998931884766,60.0,59.12739944458008,12798800,0.0,0.0
2025-02-24 00:00:00-05:00,61.33000183105469,62.290000915527344,60.2400016784668,61.4900016784668,60.59572982788086,11226700,0.0,0.0
2025-02-25 00:00:00-05:00,61.54999923706055,62.220001220703125,59.81999969482422,61.790000915527344,60.89137268066406,9713100,0.0,0.0
2025-02-26 00:00:00-05:00,62.20000076293945,63.439998626708984,61.630001068115234,61.70000076293945,60.802677154541016,5474300,0.0,0.0
2025-02-27 00:00:00-05:00,61.86000061035156,62.11000061035156,59.43000030517578,59.75,59.024532318115234,7326200,0.15,0.0
2025-02-28 00:00:00-05:00,59.79999923706055,60.59000015258789,59.04999923706055,60.119998931884766,59.390037536621094,8627800,0.0,0.0
2025-03-03 00:00:00-05:00,60.11000061035156,60.630001068115234,57.630001068115234,58.45000076293945,57.740318298339844,7966100,0.0,0.0
2025-03-04 00:00:00-05:00,56.65999984741211,56.880001068115234,53.83000183105469,54.689998626708984,54.02596664428711,17873700,0.0,0.0
2025-03-05 00:00:00-05:00,55.06999969482422,57.099998474121094,54.59000015258789,56.77000045776367,56.08071517944336,8741500,0.0,0.0
2025-03-06 00:00:00-05:00,55.7400016784668,56.939998626708984,54.54999923706055,54.959999084472656,54.29269027709961,10669300,0.0,0.0
2025-03-07 00:00:00-05:00,54.0099983215332,54.34000015258789,51.130001068115234,53.279998779296875,52.633087158203125,15670600,0.0,0.0
2025-03-10 00:00:00-04:00,51.630001068115234,51.630001068115234,48.400001525878906,50.33000183105469,49.71890640258789,20260900,0.0,0.0
2025-03-11 00:00:00-04:00,48.41999816894531,49.279998779296875,45.83000183105469,46.68000030517578,46.113224029541016,31482500,0.0,0.0
2025-03-12 00:00:00-04:00,46.939998626708984,47.400001525878906,44.130001068115234,45.29999923706055,44.74998092651367,16767700,0.0,0.0
2025-03-13 00:00:00-04:00,45.349998474121094,46.119998931884766,42.84000015258789,43.91999816894531,43.38673782348633,16240600,0.0,0.0
2025-03-14 00:00:00-04:00,44.779998779296875,46.7599983215332,44.18000030517578,46.75,46.182373046875,16680800,0.0,0.0
2025-03-17 00:00:00-04:00,45.79999923706055,47.040000915527344,45.70000076293945,46.88999938964844,46.320674896240234,12570500,0.0,0.0
2025-03-18 00:00:00-04:00,46.040000915527344,46.439998626708984,44.939998626708984,45.91999816894531,45.362449645996094,13907000,0.0,0.0
2025-03-19 00:00:00-04:00,46.0099983215332,47.970001220703125,46.0,47.75,47.170230865478516,11359500,0.0,0.0
2025-03-20 00:00:00-04:00,46.720001220703125,47.439998626708984,46.58000183105469,46.95000076293945,46.37994384765625,6816800,0.0,0.0
2025-03-21 00:00:00-04:00,46.0,46.959999084472656,45.36000061035156,46.77000045776367,46.202125549316406,17062800,0.0,0.0
2025-03-24 00:00:00-04:00,47.75,49.369998931884766,47.70000076293945,48.880001068115234,48.2865104675293,9852900,0.0,0.0
2025-03-25 00:00:00-04:00,49.599998474121094,49.9900016784668,48.40999984741211,48.66999816894531,48.07905960083008,8227000,0.0,0.0
2025-03-26 00:00:00-04:00,48.900001525878906,49.279998779296875,47.5099983215332,48.06999969482422,47.48634719848633,6853200,0.0,0.0
2025-03-27 00:00:00-04:00,47.52000045776367,48.0,45.97999954223633,46.150001525878906,45.58966064453125,11157800,0.0,0.0
2025-03-28 00:00:00-04:00,46.0,46.02000045776367,43.599998474121094,43.84000015258789,43.30770492553711,15135100,0.0,0.0
2025-03-31 00:00:00-04:00,42.0,44.0099983215332,40.779998779296875,43.599998474121094,43.07061767578125,18053300,0.0,0.0
2025-04-01 00:00:00-04:00,42.33000183105469,42.56999969482422,40.849998474121094,42.41999816894531,41.904945373535156,13980800,0.0,0.0
2025-04-02 00:00:00-04:00,41.439998626708984,43.560001373291016,41.38999938964844,43.369998931884766,42.843414306640625,10066500,0.0,0.0
2025-04-03 00:00:00-04:00,40.56999969482422,40.68000030517578,38.650001525878906,38.709999084472656,38.239994049072266,18127900,0.0,0.0
2025-04-04 00:00:00-04:00,37.279998779296875,37.79999923706055,34.7400016784668,37.25,36.7977180480957,22165500,0.0,0.0
2025-04-07 00:00:00-04:00,35.68000030517578,39.939998626708984,35.130001068115234,37.290000915527344,36.83723449707031,20498800,0.0,0.0
2025-04-08 00:00:00-04:00,38.869998931884766,39.2599983215332,35.459999084472656,35.880001068115234,35.44435119628906,24697300,0.0,0.0
2025-04-09 00:00:00-04:00,36.90999984741211,44.9900016784668,36.560001373291016,44.27000045776367,43.732486724853516,41445600,0.0,0.0
2025-04-10 00:00:00-04:00,42.220001220703125,42.81999969482422,38.65999984741211,39.36000061035156,38.88209533691406,20053100,0.0,0.0
2025-04-11 00:00:00-04:00,39.25,40.970001220703125,38.88999938964844,40.880001068115234,40.38364791870117,13717000,0.0,0.0
2025-04-14 00:00:00-04:00,41.58000183105469,41.58000183105469,39.470001220703125,40.29999923706055,39.81068420410156,12505800,0.0,0.0
2025-04-15 00:00:00-04:00,40.20000076293945,41.58000183105469,40.150001525878906,40.83000183105469,40.33425521850586,10499600,0.0,0.0
2025-04-16 00:00:00-04:00,41.720001220703125,42.11000061035156,39.90999984741211,40.59000015258789,40.09716033935547,15131900,0.0,0.0
2025-04-17 00:00:00-04:00,40.689998626708984,41.209999084472656,40.209999084472656,40.849998474121094,40.354007720947266,8116000,0.0,0.0
2025-04-21 00:00:00-04:00,40.15999984741211,40.18000030517578,38.79999923706055,39.470001220703125,38.99076843261719,9066300,0.0,0.0
2025-04-22 00:00:00-04:00,40.119998931884766,40.54999923706055,39.59000015258789,40.34000015258789,39.85020065307617,8513000,0.0,0.0
2025-04-23 00:00:00-04:00,43.0,43.869998931884766,41.130001068115234,41.400001525878906,40.897335052490234,11848800,0.0,0.0
2025-04-24 00:00:00-04:00,40.79999923706055,42.36000061035156,40.599998474121094,42.02000045776367,41.509803771972656,8777700,0.0,0.0
2025-04-25 00:00:00-04:00,41.599998474121094,41.9900016784668,41.0099983215332,41.58000183105469,41.07514572143555,7197200,0.0,0.0
2025-04-28 00:00:00-04:00,41.779998779296875,42.79999923706055,41.56999969482422,41.959999084472656,41.45053482055664,8372900,0.0,0.0
2025-04-29 00:00:00-04:00,41.630001068115234,42.45000076293945,41.40999984741211,42.08000183105469,41.56907272338867,6327800,0.0,0.0
2025-04-30 00:00:00-04:00,40.810001373291016,41.84000015258789,39.939998626708984,41.630001068115234,41.124542236328125,10589000,0.0,0.0
2025-05-01 00:00:00-04:00,42.20000076293945,42.43000030517578,41.439998626708984,41.5,40.996116638183594,8142800,0.0,0.0
2025-05-02 00:00:00-04:00,43.0,44.720001220703125,42.939998626708984,44.20000076293945,43.663333892822266,13943400,0.0,0.0
2025-05-05 00:00:00-04:00,43.75,46.06999969482422,43.56999969482422,45.5099983215332,44.957427978515625,18733400,0.0,0.0
2025-05-06 00:00:00-04:00,44.2400016784668,45.33000183105469,44.099998474121094,44.810001373291016,44.26593017578125,8826600,0.0,0.0
2025-05-07 00:00:00-04:00,45.130001068115234,45.790000915527344,44.779998779296875,45.29999923706055,44.74998092651367,8676000,0.0,0.0
2025-05-08 00:00:00-04:00,46.45000076293945,48.7599983215332,45.880001068115234,48.540000915527344,47.95064163208008,17708300,0.0,0.0
2025-05-09 00:00:00-04:00,48.83000183105469,49.369998931884766,47.720001220703125,48.34000015258789,47.75306701660156,13494800,0.0,0.0
2025-05-12 00:00:00-04:00,52.02000045776367,53.560001373291016,50.36000061035156,51.13999938964844,50.51906967163086,18926000,0.0,0.0
2025-05-13 00:00:00-04:00,51.18000030517578,53.400001525878906,51.02000045776367,52.9900016784668,52.50060272216797,14097900,0.15,0.0
2025-05-14 00:00:00-04:00,52.52000045776367,53.150001525878906,50.540000915527344,50.58000183105469,50.11286163330078,13883300,0.0,0.0
2025-05-15 00:00:00-04:00,50.52000045776367,50.66999816894531,49.560001373291016,50.279998779296875,49.81562805175781,8102700,0.0,0.0
2025-05-16 00:00:00-04:00,50.119998931884766,51.27000045776367,50.040000915527344,50.91999816894531,50.44971466064453,8326000,0.0,0.0
2025-05-19 00:00:00-04:00,50.93000030517578,51.63999938964844,50.150001525878906,51.189998626708984,50.717220306396484,8092200,0.0,0.0
2025-05-20 00:00:00-04:00,50.97999954223633,51.369998931884766,49.81999969482422,49.97999954223633,49.51839828491211,9055300,0.0,0.0
2025-05-21 00:00:00-04:00,49.279998779296875,49.54999923706055,48.08000183105469,48.27000045776367,47.824195861816406,8021500,0.0,0.0
2025-05-22 00:00:00-04:00,48.349998474121094,48.939998626708984,47.91999816894531,48.5,48.05207061767578,9957800,0.0,0.0
2025-05-23 00:00:00-04:00,47.08000183105469,48.189998626708984,46.880001068115234,47.91999816894531,47.47742462158203,7811900,0.0,0.0
2025-05-27 00:00:00-04:00,48.7599983215332,50.130001068115234,48.529998779296875,49.400001525878906,48.943756103515625,11316100,0.0,0.0
2025-05-28 00:00:00-04:00,49.27000045776367,49.52000045776367,48.41999816894531,48.599998474121094,48.151145935058594,7390500,0.0,0.0
2025-05-29 00:00:00-04:00,49.16999816894531,49.380001068115234,48.20000076293945,48.5,48.05207061767578,9060900,0.0,0.0
2025-05-30 00:00:00-04:00,48.2400016784668,48.709999084472656,47.84000015258789,48.38999938964844,47.943084716796875,9190700,0.0,0.0
2025-06-02 00:00:00-04:00,48.09000015258789,48.86000061035156,47.4900016784668,48.5,48.05207061767578,8117500,0.0,0.0
2025-06-03 00:00:00-04:00,48.58000183105469,49.310001373291016,48.08000183105469,48.83000183105469,48.379024505615234,9400100,0.0,0.0
2025-06-04 00:00:00-04:00,48.720001220703125,49.720001220703125,48.61000061035156,48.97999954223633,48.52763366699219,8231200,0.0,0.0
2025-06-05 00:00:00-04:00,48.689998626708984,49.58000183105469,48.47999954223633,48.84000015258789,48.38893127441406,7398200,0.0,0.0
2025-06-06 00:00:00-04:00,49.79999923706055,51.04999923706055,49.790000915527344,50.95000076293945,50.47944259643555,7449500,0.0,0.0
2025-06-09 00:00:00-04:00,51.29999923706055,51.939998626708984,51.0099983215332,51.20000076293945,50.72713088989258,6378900,0.0,0.0
2025-06-10 00:00:00-04:00,51.20000076293945,52.08000183105469,50.79999923706055,51.68000030517578,51.20269775390625,5877900,0.0,0.0
2025-06-11 00:00:00-04:00,51.869998931884766,52.0,48.61000061035156,49.16999816894531,48.715877532958984,10205400,0.0,0.0
2025-06-12 00:00:00-04:00,48.4900016784668,48.939998626708984,47.880001068115234,48.880001068115234,48.428558349609375,7655000,0.0,0.0
2025-06-13 00:00:00-04:00,46.20000076293945,48.20000076293945,45.86000061035156,47.040000915527344,46.60555648803711,12952600,0.0,0.0
2025-06-16 00:00:00-04:00,47.72999954223633,49.599998474121094,47.400001525878906,49.459999084472656,49.00320053100586,10242300,0.0,0.0
2025-06-17 00:00:00-04:00,48.5,48.939998626708984,47.04999923706055,47.31999969482422,46.882965087890625,9221600,0.0,0.0
2025-06-18 00:00:00-04:00,47.099998474121094,48.459999084472656,47.060001373291016,47.560001373291016,47.12075424194336,7391800,0.0,0.0
2025-06-20 00:00:00-04:00,47.81999969482422,48.189998626708984,47.119998931884766,47.20000076293945,46.764076232910156,10796100,0.0,0.0
2025-06-23 00:00:00-04:00,46.79999923706055,48.439998626708984,45.279998779296875,48.25,47.80437469482422,16437900,0.0,0.0
2025-06-24 00:00:00-04:00,49.5,50.290000915527344,49.09000015258789,49.560001373291016,49.1022834777832,11886500,0.0,0.0
2025-06-25 00:00:00-04:00,49.650001525878906,49.720001220703125,48.119998931884766,48.310001373291016,47.863826751708984,7885300,0.0,0.0
2025-06-26 00:00:00-04:00,48.540000915527344,49.25,48.189998626708984,48.970001220703125,48.51772689819336,8286300,0.0,0.0
2025-06-27 00:00:00-04:00,49.2400016784668,49.97999954223633,48.70000076293945,49.59000015258789,49.13199996948242,10177200,0.0,0.0
2025-06-30 00:00:00-04:00,49.81999969482422,50.0,48.619998931884766,49.18000030517578,48.72578811645508,12531200,0.0,0.0
2025-07-01 00:00:00-04:00,49.099998474121094,49.41999816894531,48.560001373291016,49.0,48.547454833984375,10037600,0.0,0.0
2025-07-02 00:00:00-04:00,49.18000030517578,50.150001525878906,48.2400016784668,50.130001068115234,49.667015075683594,9833400,0.0,0.0
2025-07-03 00:00:00-04:00,50.5,51.38999938964844,50.349998474121094,50.86000061035156,50.39027404785156,6123400,0.0,0.0
2025-07-07 00:00:00-04:00,50.65999984741211,51.70000076293945,49.189998626708984,50.0,49.53821563720703,12227000,0.0,0.0
2025-07-08 00:00:00-04:00,50.779998779296875,51.83000183105469,50.41999816894531,50.52000045776367,50.05341339111328,10734500,0.0,0.0
2025-07-09 00:00:00-04:00,51.27000045776367,51.52000045776367,49.83000183105469,50.70000076293945,50.23175048828125,12870400,0.0,0.0
2025-07-10 00:00:00-04:00,56.20000076293945,57.81999969482422,54.79999923706055,56.779998779296875,56.255592346191406,46966400,0.0,0.0
2025-07-11 00:00:00-04:00,56.22999954223633,56.79999923706055,54.65999984741211,56.650001525878906,56.126800537109375,17788900,0.0,0.0
2025-07-14 00:00:00-04:00,56.779998779296875,58.29999923706055,56.15999984741211,58.11000061035156,57.57331466674805,13722100,0.0,0.0
2025-07-15 00:00:00-04:00,57.9900016784668,58.18000030517578,55.4900016784668,55.709999084472656,55.19548034667969,13709600,0.0,0.0
2025-07-16 00:00:00-04:00,56.5,56.540000915527344,54.88999938964844,55.560001373291016,55.0468635559082,9066800,0.0,0.0
2025-07-17 00:00:00-04:00,56.209999084472656,57.369998931884766,55.630001068115234,56.34000015258789,55.81966018676758,13199000,0.0,0.0
2025-07-18 00:00:00-04:00,56.36000061035156,56.58000183105469,55.060001373291016,56.290000915527344,55.77012252807617,8978400,0.0,0.0
2025-07-21 00:00:00-04:00,56.380001068115234,56.61000061035156,55.849998474121094,56.040000915527344,55.52243423461914,6074500,0.0,0.0
2025-07-22 00:00:00-04:00,55.9900016784668,56.16999816894531,54.939998626708984,55.66999816894531,55.15584945678711,7547700,0.0,0.0
2025-07-23 00:00:00-04:00,56.349998474121094,56.900001525878906,55.95000076293945,55.97999954223633,55.46298599243164,6782300,0.0,0.0
2025-07-24 00:00:00-04:00,55.45000076293945,56.599998474121094,54.43000030517578,54.709999084472656,54.204715728759766,10696500,0.0,0.0
2025-07-25 00:00:00-04:00,54.79999923706055,55.0,54.2400016784668,54.86000061035156,54.353328704833984,6819900,0.0,0.0
2025-07-28 00:00:00-04:00,54.9900016784668,55.689998626708984,54.650001525878906,55.61000061035156,55.09640121459961,6545600,0.0,0.0
2025-07-29 00:00:00-04:00,55.970001220703125,55.970001220703125,54.220001220703125,54.5,53.99665451049805,5916300,0.0,0.0
2025-07-30 00:00:00-04:00,54.20000076293945,54.47999954223633,53.2599983215332,53.599998474121094,53.10496520996094,7354800,0.0,0.0
2025-07-31 00:00:00-04:00,53.45000076293945,53.72999954223633,52.81999969482422,53.209999084472656,52.90412902832031,6538100,0.188,0.0
2025-08-01 00:00:00-04:00,51.93000030517578,51.93000030517578,50.45000076293945,51.150001525878906,50.8559684753418,9535100,0.0,0.0
2025-08-04 00:00:00-04:00,51.459999084472656,52.59000015258789,51.22999954223633,52.52000045776367,52.21809387207031,7476400,0.0,0.0
2025-08-05 00:00:00-04:00,52.790000915527344,52.959999084472656,51.52000045776367,52.869998931884766,52.566078186035156,5846500,0.0,0.0
2025-08-06 00:00:00-04:00,53.0,54.34000015258789,52.95000076293945,54.119998931884766,53.808895111083984,8476700,0.0,0.0
2025-08-07 00:00:00-04:00,54.45000076293945,54.459999084472656,53.099998474121094,53.630001068115234,53.321712493896484,4976500,0.0,0.0
2025-08-08 00:00:00-04:00,54.130001068115234,54.29999923706055,52.880001068115234,53.63999938964844,53.3316535949707,6638000,0.0,0.0
2025-08-11 00:00:00-04:00,53.25,54.40999984741211,53.119998931884766,53.5,53.19245910644531,4821600,0.0,0.0
2025-08-12 00:00:00-04:00,54.720001220703125,58.56999969482422,54.68000030517578,58.439998626708984,58.104061126708984,15727800,0.0,0.0
2025-08-13 00:00:00-04:00,58.220001220703125,59.52000045776367,57.5099983215332,59.41999816894531,59.078426361083984,9103700,0.0,0.0
2025-08-14 00:00:00-04:00,58.849998474121094,59.060001373291016,58.20000076293945,58.959999084472656,58.62107467651367,4300300,0.0,0.0
2025-08-15 00:00:00-04:00,59.45000076293945,60.4900016784668,59.060001373291016,60.2400016784668,59.893714904785156,9825500,0.0,0.0
2025-08-18 00:00:00-04:00,59.970001220703125,61.31999969482422,59.59000015258789,61.09000015258789,60.738826751708984,6504200,0.0,0.0
2025-08-19 00:00:00-04:00,61.150001525878906,61.7400016784668,60.36000061035156,60.5,60.1522216796875,5734000,0.0,0.0
2025-08-20 00:00:00-04:00,59.849998474121094,60.310001373291016,58.31999969482422,59.04999923706055,58.71055603027344,6517000,0.0,0.0
2025-08-21 00:00:00-04:00,58.97999954223633,59.04999923706055,57.59000015258789,57.84000015258789,57.507511138916016,5175100,0.0,0.0
2025-08-22 00:00:00-04:00,58.25,61.95000076293945,58.11000061035156,61.689998626708984,61.33537673950195,10312400,0.0,0.0
2025-08-25 00:00:00-04:00,61.099998474121094,61.119998931884766,59.9900016784668,60.40999984741211,60.062740325927734,6191900,0.0,0.0
2025-08-26 00:00:00-04:00,60.41999816894531,61.83000183105469,60.209999084472656,61.150001525878906,60.798484802246094,5618800,0.0,0.0
2025-08-27 00:00:00-04:00,61.09000015258789,62.06999969482422,60.849998474121094,61.2599983215332,60.90785217285156,4693100,0.0,0.0
2025-08-28 00:00:00-04:00,61.689998626708984,62.459999084472656,60.86000061035156,61.970001220703125,61.61376953125,5825000,0.0,0.0
2025-08-29 00:00:00-04:00,61.90999984741211,62.529998779296875,61.27000045776367,61.779998779296875,61.424861907958984,4856300,0.0,0.0
2025-09-02 00:00:00-04:00,60.540000915527344,61.34000015258789,59.970001220703125,61.130001068115234,60.77859878540039,6925300,0.0,0.0
2025-09-03 00:00:00-04:00,61.43000030517578,63.90999984741211,61.119998931884766,61.27000045776367,60.91779708862305,7237400,0.0,0.0
2025-09-04 00:00:00-04:00,61.34000015258789,62.68000030517578,60.369998931884766,60.54999923706055,60.201934814453125,7023800,0.0,0.0
2025-09-05 00:00:00-04:00,60.86000061035156,62.38999938964844,60.439998626708984,61.18000030517578,60.828311920166016,6398500,0.0,0.0
2025-09-08 00:00:00-04:00,61.0,61.86000061035156,60.5,61.7599983215332,61.40497589111328,7579200,0.0,0.0
2025-09-09 00:00:00-04:00,61.599998474121094,61.790000915527344,60.02000045776367,60.68000030517578,60.3311882019043,6424300,0.0,0.0
2025-09-10 00:00:00-04:00,60.560001373291016,61.93000030517578,60.29999923706055,61.38999938964844,61.037105560302734,5199500,0.0,0.0
2025-09-11 00:00:00-04:00,61.810001373291016,62.0,58.36000061035156,60.439998626708984,60.092567443847656,18816800,0.0,0.0
2025-09-12 00:00:00-04:00,60.81999969482422,60.91999816894531,59.84000015258789,59.869998931884766,59.525840759277344,6771000,0.0,0.0
2025-09-15 00:00:00-04:00,59.880001068115234,59.880001068115234,58.150001525878906,58.41999816894531,58.08417510986328,9773300,0.0,0.0
2025-09-16 00:00:00-04:00,58.47999954223633,58.63999938964844,57.04999923706055,57.86000061035156,57.52739715576172,10140900,0.0,0.0
2025-09-17 00:00:00-04:00,58.43000030517578,60.13999938964844,58.15999984741211,58.81999969482422,58.48188018798828,8361000,0.0,0.0
2025-09-18 00:00:00-04:00,59.439998626708984,59.849998474121094,58.970001220703125,59.470001220703125,59.128143310546875,5574400,0.0,0.0
2025-09-19 00:00:00-04:00,59.79999923706055,59.93000030517578,58.47999954223633,59.7599983215332,59.416473388671875,15278900,0.0,0.0
2025-09-22 00:00:00-04:00,59.45000076293945,59.619998931884766,57.72999954223633,58.88999938964844,58.551475524902344,7157800,0.0,0.0
2025-09-23 00:00:00-04:00,59.0,59.7400016784668,58.70000076293945,58.75,58.41227722167969,4527500,0.0,0.0
2025-09-24 00:00:00-04:00,59.02000045776367,59.09000015258789,57.56999969482422,57.709999084472656,57.378257751464844,5372600,0.0,0.0
2025-09-25 00:00:00-04:00,57.25,57.560001373291016,56.349998474121094,56.7400016784668,56.41383743286133,6781400,0.0,0.0
2025-09-26 00:00:00-04:00,57.380001068115234,57.93000030517578,56.84000015258789,57.20000076293945,56.87118911743164,6634400,0.0,0.0
2025-09-29 00:00:00-04:00,58.029998779296875,58.34000015258789,56.66999816894531,57.65999984741211,57.32854461669922,7822100,0.0,0.0
2025-09-30 00:00:00-04:00,57.63999938964844,58.150001525878906,55.720001220703125,56.75,56.42377853393555,8263400,0.0,0.0
2025-10-01 00:00:00-04:00,57.56999969482422,57.81999969482422,55.9900016784668,56.11000061035156,55.78745651245117,7005400,0.0,0.0
2025-10-02 00:00:00-04:00,56.63999938964844,57.56999969482422,55.79999923706055,57.08000183105469,56.75188064575195,7619700,0.0,0.0
2025-10-03 00:00:00-04:00,57.68000030517578,57.9900016784668,57.25,57.2599983215332,56.93084716796875,6390300,0.0,0.0
2025-10-06 00:00:00-04:00,57.68000030517578,58.529998779296875,56.68000030517578,58.2599983215332,57.92509460449219,7821500,0.0,0.0
2025-10-07 00:00:00-04:00,58.31999969482422,58.459999084472656,56.27000045776367,56.630001068115234,56.30447006225586,10623500,0.0,0.0
2025-10-08 00:00:00-04:00,56.9900016784668,57.61000061035156,56.29999923706055,57.119998931884766,56.791648864746094,12402700,0.0,0.0
2025-10-09 00:00:00-04:00,61.900001525878906,62.27000045776367,58.900001525878906,59.56999969482422,59.22756576538086,29289500,0.0,0.0
2025-10-10 00:00:00-04:00,59.93000030517578,60.970001220703125,57.45000076293945,57.47999954223633,57.14958190917969,14375100,0.0,0.0
2025-10-13 00:00:00-04:00,58.22999954223633,59.939998626708984,57.470001220703125,58.720001220703125,58.38245391845703,9448600,0.0,0.0
2025-10-14 00:00:00-04:00,57.79999923706055,61.79999923706055,57.68000030517578,61.27000045776367,60.91779708862305,10945000,0.0,0.0
2025-10-15 00:00:00-04:00,61.65999984741211,62.06999969482422,61.04999923706055,61.70000076293945,61.34532165527344,8882200,0.0,0.0
2025-10-16 00:00:00-04:00,61.630001068115234,62.02000045776367,59.16999816894531,60.400001525878906,60.23633575439453,12415900,0.188,0.0
2025-10-17 00:00:00-04:00,60.34000015258789,60.84000015258789,59.40999984741211,59.63999938964844,59.4783935546875,6230900,0.0,0.0
2025-10-20 00:00:00-04:00,60.08000183105469,62.22999954223633,59.209999084472656,61.75,61.58267593383789,6512100,0.0,0.0
2025-10-21 00:00:00-04:00,61.459999084472656,62.90999984741211,61.18000030517578,62.31999969482422,62.15113067626953,7041200,0.0,0.0
2025-10-22 00:00:00-04:00,62.0,62.54999923706055,59.97999954223633,60.0,59.83741760253906,7235700,0.0,0.0
2025-10-23 00:00:00-04:00,60.5,60.709999084472656,58.2599983215332,58.77000045776367,58.61075210571289,7687600,0.0,0.0
2025-10-24 00:00:00-04:00,59.869998931884766,61.81999969482422,59.380001068115234,60.95000076293945,60.784847259521484,8857500,0.0,0.0
2025-10-27 00:00:00-04:00,61.369998931884766,61.70000076293945,60.18000030517578,60.45000076293945,60.28620147705078,5658100,0.0,0.0
2025-10-28 00:00:00-04:00,60.34000015258789,60.41999816894531,57.7400016784668,57.86000061035156,57.703216552734375,8516600,0.0,0.0
2025-10-29 00:00:00-04:00,57.900001525878906,59.5,57.63999938964844,58.7599983215332,58.60077667236328,8625000,0.0,0.0
2025-10-30 00:00:00-04:00,58.209999084472656,58.720001220703125,56.9900016784668,57.119998931884766,56.9652214050293,7191600,0.0,0.0
2025-10-31 00:00:00-04:00,57.29999923706055,57.56999969482422,56.75,57.380001068115234,57.224517822265625,7677500,0.0,0.0
2025-11-03 00:00:00-05:00,57.290000915527344,58.83000183105469,56.86000061035156,58.5,58.34148406982422,7598000,0.0,0.0
2025-11-04 00:00:00-05:00,57.400001525878906,57.459999084472656,55.029998779296875,55.650001525878906,55.49920654296875,11622700,0.0,0.0
2025-11-05 00:00:00-05:00,56.29999923706055,59.0,56.029998779296875,58.540000915527344,58.38137435913086,8311000,0.0,0.0
2025-11-06 00:00:00-05:00,57.900001525878906,58.869998931884766,57.15999984741211,57.810001373291016,57.65335464477539,6605400,0.0,0.0
2025-11-07 00:00:00-05:00,56.86000061035156,60.16999816894531,56.22999954223633,58.880001068115234,58.720455169677734,8748700,0.0,0.0
2025-11-10 00:00:00-05:00,59.900001525878906,60.61000061035156,58.029998779296875,58.560001373291016,58.40132141113281,7918200,0.0,0.0
2025-11-11 00:00:00-05:00,58.45000076293945,58.880001068115234,57.349998474121094,57.7400016784668,57.58354568481445,5693800,0.0,0.0
2025-11-12 00:00:00-05:00,58.25,60.65999984741211,58.11000061035156,60.47999954223633,60.31611633300781,9805400,0.0,0.0
2025-11-13 00:00:00-05:00,60.369998931884766,61.41999816894531,59.459999084472656,59.90999984741211,59.74766159057617,8536100,0.0,0.0
2025-11-14 00:00:00-05:00,58.279998779296875,59.38999938964844,58.02000045776367,58.40999984741211,58.25172805786133,5320800,0.0,0.0
2025-11-17 00:00:00-05:00,58.150001525878906,58.31999969482422,55.41999816894531,55.7599983215332,55.60890579223633,8424500,0.0,0.0
2025-11-18 00:00:00-05:00,55.41999816894531,57.43000030517578,55.27000045776367,57.130001068115234,56.975196838378906,6441800,0.0,0.0
2025-11-19 00:00:00-05:00,57.790000915527344,58.209999084472656,56.369998931884766,56.869998931884766,56.71590042114258,5538400,0.0,0.0
2025-11-20 00:00:00-05:00,57.720001220703125,58.2400016784668,55.689998626708984,55.970001220703125,55.81834030151367,6229000,0.0,0.0
2025-11-21 00:00:00-05:00,56.86000061035156,59.5099983215332,56.599998474121094,58.56999969482422,58.411293029785156,9568000,0.0,0.0
2025-11-24 00:00:00-05:00,59.06999969482422,60.7400016784668,58.20000076293945,60.66999816894531,60.50559997558594,9994900,0.0,0.0
2025-11-25 00:00:00-05:00,60.5099983215332,62.81999969482422,60.5099983215332,62.150001525878906,61.98159408569336,7753400,0.0,0.0
2025-11-26 00:00:00-05:00,62.38999938964844,64.80999755859375,62.099998474121094,64.2699966430664,64.0958480834961,8122000,0.0,0.0
2025-11-28 00:00:00-05:00,64.56999969482422,64.97000122070312,64.0999984741211,64.0999984741211,63.926307678222656,3476200,0.0,0.0
2025-12-01 00:00:00-05:00,63.38999938964844,64.97000122070312,63.0,64.1500015258789,63.976173400878906,7252600,0.0,0.0
2025-12-02 00:00:00-05:00,64.4000015258789,65.7300033569336,63.81999969482422,65.13999938964844,64.96349334716797,7337600,0.0,0.0
2025-12-03 00:00:00-05:00,65.12000274658203,67.62000274658203,65.12000274658203,67.48999786376953,67.30712127685547,10140600,0.0,0.0
2025-12-04 00:00:00-05:00,67.5999984741211,68.05999755859375,66.87000274658203,67.23999786376953,67.05780029296875,9455900,0.0,0.0
2025-12-05 00:00:00-05:00,66.75,67.75,66.30000305175781,67.0999984741211,66.91817474365234,7895600,0.0,0.0
2025-12-08 00:00:00-05:00,67.68000030517578,67.75,66.05000305175781,67.22000122070312,67.03785705566406,9235500,0.0,0.0
2025-12-09 00:00:00-05:00,66.70999908447266,68.27999877929688,66.30000305175781,67.41000366210938,67.22734069824219,7340400,0.0,0.0
2025-12-10 00:00:00-05:00,67.69000244140625,69.94999694824219,67.26000213623047,69.93000030517578,69.74050903320312,11823200,0.0,0.0
2025-12-11 00:00:00-05:00,69.43000030517578,70.72000122070312,69.19000244140625,70.55999755859375,70.36880493164062,9134700,0.0,0.0
2025-12-12 00:00:00-05:00,70.94999694824219,71.58999633789062,69.62000274658203,69.80999755859375,69.62083435058594,7937900,0.0,0.0
2025-12-15 00:00:00-05:00,70.76000213623047,71.63999938964844,70.13999938964844,71.2699966430664,71.07687377929688,7993300,0.0,0.0
2025-12-16 00:00:00-05:00,71.4800033569336,72.33999633789062,70.0999984741211,71.13999938964844,70.94723510742188,10443600,0.0,0.0
2025-12-17 00:00:00-05:00,70.94000244140625,71.94999694824219,69.51000213623047,69.72000122070312,69.53108215332031,7222300,0.0,0.0
2025-12-18 00:00:00-05:00,70.81999969482422,70.98999786376953,70.0,70.1500015258789,69.95991516113281,5988000,0.0,0.0
2025-12-19 00:00:00-05:00,70.23999786376953,71.25,70.0199966430664,71.05999755859375,70.86744689941406,16154200,0.0,0.0
2025-12-22 00:00:00-05:00,71.5,72.12000274658203,71.16999816894531,72.05999755859375,71.86473846435547,5141600,0.0,0.0
2025-12-23 00:00:00-05:00,71.79000091552734,71.9000015258789,70.33999633789062,70.5,70.30896759033203,6050300,0.0,0.0
2025-12-24 00:00:00-05:00,70.51000213623047,71.19000244140625,70.27999877929688,70.95999908447266,70.7677230834961,1821800,0.0,0.0
2025-12-26 00:00:00-05:00,70.83000183105469,71.20999908447266,70.41000366210938,70.8499984741211,70.65802001953125,2892400,0.0,0.0
2025-12-29 00:00:00-05:00,70.11000061035156,70.56999969482422,68.79000091552734,69.52999877929688,69.34159088134766,5262500,0.0,0.0
2025-12-30 00:00:00-05:00,69.48999786376953,69.8499984741211,69.0999984741211,69.33999633789062,69.15210723876953,3807600,0.0,0.0
2025-12-31 00:00:00-05:00,69.41000366210938,69.69999694824219,68.91000366210938,69.4000015258789,69.21195220947266,3233400,0.0,0.0
2026-01-02 00:00:00-05:00,69.8499984741211,70.0,68.5,69.05999755859375,68.87286376953125,5115400,0.0,0.0
2026-01-05 00:00:00-05:00,69.41999816894531,72.8499984741211,69.33000183105469,71.81999969482422,71.6253890991211,9263200,0.0,0.0
2026-01-06 00:00:00-05:00,71.9800033569336,73.16000366210938,71.12999725341797,72.22000122070312,72.02430725097656,7717900,0.0,0.0
2026-01-07 00:00:00-05:00,72.73999786376953,73.06999969482422,71.52999877929688,71.6500015258789,71.45584869384766,6399700,0.0,0.0
2026-01-08 00:00:00-05:00,71.44999694824219,72.33000183105469,71.23999786376953,71.29000091552734,71.0968246459961,4981800,0.0,0.0
2026-01-09 00:00:00-05:00,71.88999938964844,72.94999694824219,71.16000366210938,72.30999755859375,72.11405944824219,7971400,0.0,0.0
2026-01-12 00:00:00-05:00,70.80000305175781,71.37999725341797,69.61000061035156,71.02999877929688,70.83753204345703,10736400,0.0,0.0
2026-01-13 00:00:00-05:00,68.0999984741211,71.37000274658203,68.0999984741211,69.33000183105469,69.14213562011719,18342700,0.0,0.0
2026-01-14 00:00:00-05:00,69.38999938964844,70.76000213623047,67.55000305175781,68.48999786376953,68.30441284179688,9529700,0.0,0.0
2026-01-15 00:00:00-05:00,69.1500015258789,71.37999725341797,69.05999755859375,71.33999633789062,71.14669036865234,8223800,0.0,0.0
2026-01-16 00:00:00-05:00,71.37000274658203,71.66999816894531,70.06999969482422,70.43000030517578,70.2391586303711,7580100,0.0,0.0
2026-01-20 00:00:00-05:00,68.77999877929688,69.45999908447266,66.8499984741211,67.45999908447266,67.27720642089844,7740400,0.0,0.0
2026-01-21 00:00:00-05:00,68.44999694824219,69.94000244140625,68.16000366210938,68.94999694824219,68.7631607055664,9791200,0.0,0.0
2026-01-22 00:00:00-05:00,69.77999877929688,71.33000183105469,68.37999725341797,68.94999694824219,68.7631607055664,6874500,0.0,0.0
2026-01-23 00:00:00-05:00,68.2699966430664,68.4800033569336,67.4800033569336,67.95999908447266,67.77584838867188,6400300,0.0,0.0
2026-01-26 00:00:00-05:00,67.72000122070312,68.12000274658203,67.0,67.5,67.31709289550781,6981900,0.0,0.0
2026-01-27 00:00:00-05:00,68.12999725341797,68.30000305175781,65.55000305175781,66.13999938964844,65.96077728271484,8097200,0.0,0.0
2026-01-28 00:00:00-05:00,67.01000213623047,67.20999908447266,65.68000030517578,65.83000183105469,65.65162658691406,6165800,0.0,0.0
2026-01-29 00:00:00-05:00,65.80999755859375,66.56999969482422,64.47000122070312,66.54000091552734,66.35969543457031,9613500,0.0,0.0
2026-01-30 00:00:00-05:00,66.19999694824219,66.94000244140625,65.16999816894531,65.88999938964844,65.71145629882812,6680600,0.0,0.0
2026-02-02 00:00:00-05:00,66.75,69.5,66.08000183105469,69.08000183105469,68.89281463623047,10090600,0.0,0.0
2026-02-03 00:00:00-05:00,69.8499984741211,71.4800033569336,69.52999877929688,70.44000244140625,70.24913024902344,10014800,0.0,0.0
2026-02-04 00:00:00-05:00,70.58999633789062,71.94000244140625,68.4000015258789,70.86000061035156,70.6679916381836,9912000,0.0,0.0
2026-02-05 00:00:00-05:00,70.41000366210938,71.0,69.20999908447266,69.77999877929688,69.5909194946289,5655000,0.0,0.0
2026-02-06 00:00:00-05:00,70.4800033569336,75.66000366210938,70.26000213623047,75.3499984741211,75.14582061767578,13466800,0.0,0.0
2026-02-09 00:00:00-05:00,75.19999694824219,75.72000122070312,74.5,75.0,74.7967758178711,7613200,0.0,0.0
2026-02-10 00:00:00-05:00,74.62999725341797,75.4800033569336,74.44000244140625,74.45999908447266,74.25823211669922,6635000,0.0,0.0
2026-02-11 00:00:00-05:00,75.08999633789062,76.38999938964844,70.87000274658203,71.41999816894531,71.22647094726562,9527800,0.0,0.0
2026-02-12 00:00:00-05:00,72.0,72.61000061035156,67.7300033569336,69.5,69.31167602539062,9989100,0.0,0.0
2026-02-13 00:00:00-05:00,69.79000091552734,70.54000091552734,68.33999633789062,69.0,68.81303405761719,7381300,0.0,0.0
2026-02-17 00:00:00-05:00,69.5,71.4000015258789,69.44999694824219,70.8499984741211,70.65802001953125,6936100,0.0,0.0
2026-02-18 00:00:00-05:00,69.18000030517578,71.72000122070312,68.0,71.11000061035156,70.91731262207031,7742200,0.0,0.0
2026-02-19 00:00:00-05:00,69.94999694824219,69.98999786376953,67.23999786376953,67.44000244140625,67.25726318359375,8628200,0.0,0.0
2026-02-20 00:00:00-05:00,67.30999755859375,69.91999816894531,66.8499984741211,69.44000244140625,69.25183868408203,7665200,0.0,0.0
2026-02-23 00:00:00-05:00,68.5999984741211,69.72000122070312,66.30000305175781,66.87999725341797,66.69877624511719,8154600,0.0,0.0
2026-02-24 00:00:00-05:00,67.0,70.05999755859375,66.80999755859375,69.2300033569336,69.04241180419922,9027600,0.0,0.0
2026-02-25 00:00:00-05:00,70.0,70.0999984741211,68.61000061035156,69.37999725341797,69.19200134277344,4899500,0.0,0.0
2026-02-26 00:00:00-05:00,70.18000030517578,71.55999755859375,69.61000061035156,70.51000213623047,70.51000213623047,7271100,0.188,0.0
2026-02-27 00:00:00-05:00,67.75,67.75,65.36000061035156,65.69999694824219,65.69999694824219,12371500,0.0,0.0
2026-03-02 00:00:00-05:00,62.93000030517578,64.80000305175781,61.599998474121094,64.25,64.25,11728000,0.0,0.0
2026-03-03 00:00:00-05:00,62.4900016784668,65.6500015258789,61.150001525878906,64.5999984741211,64.5999984741211,11508500,0.0,0.0
2026-03-04 00:00:00-05:00,64.87000274658203,65.9000015258789,63.720001220703125,63.83000183105469,63.83000183105469,9415200,0.0,0.0
2026-03-05 00:00:00-05:00,62.0,62.40999984741211,59.16999816894531,61.310001373291016,61.310001373291016,20671100,0.0,0.0
2026-03-06 00:00:00-05:00,59.31999969482422,59.970001220703125,58.470001220703125,59.0099983215332,59.0099983215332,23029000,0.0,0.0
2026-03-09 00:00:00-04:00,57.560001373291016,60.63999938964844,55.279998779296875,60.58000183105469,60.58000183105469,28401600,0.0,0.0
2026-03-10 00:00:00-04:00,60.04999923706055,61.54999923706055,58.470001220703125,59.27000045776367,59.27000045776367,24287100,0.0,0.0
2026-03-11 00:00:00-04:00,59.529998779296875,59.709999084472656,57.63999938964844,59.13999938964844,59.13999938964844,13719700,0.0,0.0
2026-03-12 00:00:00-04:00,57.369998931884766,58.470001220703125,57.25,57.939998626708984,57.939998626708984,15013600,0.0,0.0
2026-03-13 00:00:00-04:00,58.59000015258789,59.04999923706055,57.70000076293945,58.779998779296875,58.779998779296875,12554000,0.0,0.0
2026-03-16 00:00:00-04:00,59.369998931884766,61.11000061035156,59.13999938964844,60.84000015258789,60.84000015258789,14465500,0.0,0.0
2026-03-17 00:00:00-04:00,63.459999084472656,65.31999969482422,62.849998474121094,64.83000183105469,64.83000183105469,24657100,0.0,0.0
2026-03-18 00:00:00-04:00,64.25,65.02999877929688,63.630001068115234,63.810001373291016,63.810001373291016,11810200,0.0,0.0
2026-03-19 00:00:00-04:00,62.779998779296875,65.72000122070312,62.779998779296875,65.01000213623047,65.01000213623047,12368100,0.0,0.0
2026-03-20 00:00:00-04:00,64.75,64.91000366210938,62.68000030517578,63.439998626708984,63.439998626708984,17890100,0.0,0.0
2026-03-23 00:00:00-04:00,66.5199966430664,66.7300033569336,65.01000213623047,65.12999725341797,65.12999725341797,18189300,0.0,0.0
2026-03-24 00:00:00-04:00,64.0,66.97000122070312,63.540000915527344,66.6500015258789,66.6500015258789,14678300,0.0,0.0
2026-03-25 00:00:00-04:00,67.01000213623047,68.5999984741211,67.01000213623047,67.98999786376953,67.98999786376953,13239800,0.0,0.0
2026-03-26 00:00:00-04:00,67.37999725341797,68.02999877929688,66.5199966430664,66.86000061035156,66.86000061035156,11104600,0.0,0.0
2026-03-27 00:00:00-04:00,66.02999877929688,66.66000366210938,64.47000122070312,64.83000183105469,64.83000183105469,11844400,0.0,0.0
2026-03-30 00:00:00-04:00,64.45999908447266,65.05999755859375,62.95000076293945,63.189998626708984,63.189998626708984,14631800,0.0,0.0
2026-03-31 00:00:00-04:00,63.95000076293945,67.38999938964844,63.869998931884766,66.4800033569336,66.4800033569336,17749200,0.0,0.0
2026-04-01 00:00:00-04:00,67.01000213623047,68.31999969482422,66.9000015258789,67.5999984741211,67.5999984741211,12564300,0.0,0.0
2026-04-02 00:00:00-04:00,64.9000015258789,67.38999938964844,64.16999816894531,66.76000213623047,66.76000213623047,11240500,0.0,0.0
2026-04-06 00:00:00-04:00,66.55999755859375,67.81999969482422,65.94000244140625,66.77999877929688,66.77999877929688,8207800,0.0,0.0
2026-04-07 00:00:00-04:00,65.95999908447266,66.58999633789062,65.05000305175781,65.62000274658203,65.62000274658203,16273700,0.0,0.0
2026-04-08 00:00:00-04:00,73.0,74.19000244140625,68.08000183105469,68.08000183105469,68.08000183105469,20679500,0.0,0.0
2026-04-09 00:00:00-04:00,67.63999938964844,69.13999938964844,66.20999908447266,67.83000183105469,67.83000183105469,11636400,0.0,0.0
2026-04-10 00:00:00-04:00,68.1500015258789,68.62999725341797,67.37999725341797,67.81999969482422,67.81999969482422,8040800,0.0,0.0
2026-04-13 00:00:00-04:00,66.9000015258789,67.16000366210938,65.76000213623047,67.05000305175781,67.05000305175781,8593800,0.0,0.0
2026-04-14 00:00:00-04:00,68.5999984741211,72.18000030517578,68.08000183105469,71.69999694824219,71.69999694824219,16227100,0.0,0.0
2026-04-15 00:00:00-04:00,71.55999755859375,73.4000015258789,70.87000274658203,71.98999786376953,71.98999786376953,12333500,0.0,0.0
2026-04-16 00:00:00-04:00,71.87000274658203,72.93000030517578,69.66999816894531,69.88999938964844,69.88999938964844,8826100,0.0,0.0
2026-04-17 00:00:00-04:00,74.41999816894531,75.0199966430664,71.31999969482422,71.72000122070312,71.72000122070312,12765600,0.0,0.0
2026-04-20 00:00:00-04:00,71.05000305175781,72.25,70.58999633789062,71.20999908447266,71.20999908447266,7616700,0.0,0.0
2026-04-21 00:00:00-04:00,70.5,71.77999877929688,69.58999633789062,70.22000122070312,70.22000122070312,9904800,0.0,0.0
2026-04-22 00:00:00-04:00,70.48999786376953,70.80000305175781,68.08000183105469,68.41000366210938,68.41000366210938,7763600,0.0,0.0
2026-04-23 00:00:00-04:00,68.4800033569336,70.27999877929688,67.45999908447266,68.37000274658203,68.37000274658203,8670600,0.0,0.0
2026-04-24 00:00:00-04:00,68.7699966430664,69.58000183105469,67.98999786376953,68.44999694824219,68.44999694824219,5997500,0.0,0.0