Date,Open,High,Low,Close,Volume,Dividends,Stock Splits,Capital Gains
2015-05-11 00:00:00-04:00,0.6368129849433899,0.6368129849433899,0.5494509935379028,0.5494509935379028,245700,0.0,0.0,0.0
2015-05-12 00:00:00-04:00,0.549560010433197,0.549560010433197,0.5384619832038879,0.5489010214805603,200200,0.0,0.0,0.0
2015-05-13 00:00:00-04:00,0.5384619832038879,0.5384619832038879,0.5384619832038879,0.5384619832038879,27300,0.0,0.0,0.0
2015-05-14 00:00:00-04:00,0.5384619832038879,0.5384619832038879,0.48351600766181946,0.49450498819351196,1810900,0.0,0.0,0.0
2015-05-15 00:00:00-04:00,0.49450498819351196,0.49450498819351196,0.4175820052623749,0.4175820052623749,209300,0.0,0.0,0.0
2015-05-18 00:00:00-04:00,0.4175820052623749,0.4175820052623749,0.2983520030975342,0.2983520030975342,455000,0.0,0.0,0.0
2015-05-19 00:00:00-04:00,0.3076919913291931,0.32417601346969604,0.30659300088882446,0.318681001663208,391300,0.0,0.0,0.0
2015-05-20 00:00:00-04:00,0.32417601346969604,0.3543959856033325,0.3214290142059326,0.34615400433540344,445900,0.0,0.0,0.0
2015-05-21 00:00:00-04:00,0.3406589925289154,0.3516480028629303,0.33516499400138855,0.3516480028629303,263900,0.0,0.0,0.0
2015-05-22 00:00:00-04:00,0.3516480028629303,0.36373600363731384,0.35054901242256165,0.35054901242256165,455000,0.0,0.0,0.0
2015-05-26 00:00:00-04:00,0.3507690131664276,0.3516480028629303,0.3507690131664276,0.3516480028629303,100100,0.0,0.0,0.0
2015-05-27 00:00:00-04:00,0.3462640047073364,0.3462640047073364,0.3357140123844147,0.3357140123844147,36400,0.0,0.0,0.0
2015-05-28 00:00:00-04:00,0.3357140123844147,0.3626370131969452,0.33516499400138855,0.3626370131969452,100100,0.0,0.0,0.0
2015-05-29 00:00:00-04:00,0.35109901428222656,0.3626370131969452,0.35109901428222656,0.3626370131969452,45500,0.0,0.0,0.0
2015-06-01 00:00:00-04:00,0.3626370131969452,0.3626370131969452,0.3368130028247833,0.3368130028247833,91000,0.0,0.0,0.0
2015-06-02 00:00:00-04:00,0.3368130028247833,0.3368130028247833,0.3134070038795471,0.3203299939632416,127400,0.0,0.0,0.0
2015-06-03 00:00:00-04:00,0.3296700119972229,0.3296700119972229,0.318681001663208,0.318681001663208,36400,0.0,0.0,0.0
2015-06-04 00:00:00-04:00,0.3214290142059326,0.3214290142059326,0.3208790123462677,0.3208790123462677,172900,0.0,0.0,0.0
2015-06-05 00:00:00-04:00,0.3214290142059326,0.3214290142059326,0.3208790123462677,0.3208790123462677,81900,0.0,0.0,0.0
2015-06-08 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.318681001663208,0.3214290142059326,127400,0.0,0.0,0.0
2015-06-09 00:00:00-04:00,0.3203299939632416,0.3203299939632416,0.31318700313568115,0.318681001663208,63700,0.0,0.0,0.0
2015-06-10 00:00:00-04:00,0.31977999210357666,0.32417601346969604,0.31977999210357666,0.3214290142059326,72800,0.0,0.0,0.0
2015-06-11 00:00:00-04:00,0.3214290142059326,0.3214290142059326,0.318791002035141,0.3203299939632416,118300,0.0,0.0,0.0
2015-06-12 00:00:00-04:00,0.318791002035141,0.318791002035141,0.31769201159477234,0.3180220127105713,109200,0.0,0.0,0.0
2015-06-15 00:00:00-04:00,0.31977999210357666,0.31977999210357666,0.3181320130825043,0.318681001663208,109200,0.0,0.0,0.0
2015-06-16 00:00:00-04:00,0.31917598843574524,0.31977999210357666,0.31318700313568115,0.318681001663208,436800,0.0,0.0,0.0
2015-06-17 00:00:00-04:00,0.31977999210357666,0.3296700119972229,0.318681001663208,0.318681001663208,1920100,0.0,0.0,0.0
2015-06-18 00:00:00-04:00,0.3203299939632416,0.3203299939632416,0.31703299283981323,0.318681001663208,154700,0.0,0.0,0.0
2015-06-19 00:00:00-04:00,0.318681001663208,0.318681001663208,0.3142859935760498,0.314505010843277,163800,0.0,0.0,0.0
2015-06-22 00:00:00-04:00,0.31758201122283936,0.31758201122283936,0.3137359917163849,0.3137359917163849,209300,0.0,0.0,0.0
2015-06-23 00:00:00-04:00,0.3142859935760498,0.3142859935760498,0.3076919913291931,0.3076919913291931,218400,0.0,0.0,0.0
2015-06-24 00:00:00-04:00,0.318571001291275,0.318571001291275,0.3112089931964874,0.31318700313568115,182000,0.0,0.0,0.0
2015-06-25 00:00:00-04:00,0.31318700313568115,0.31318700313568115,0.31318700313568115,0.31318700313568115,18200,0.0,0.0,0.0
2015-06-26 00:00:00-04:00,0.318681001663208,0.318681001663208,0.318681001663208,0.318681001663208,273000,0.0,0.0,0.0
2015-06-29 00:00:00-04:00,0.3291209936141968,0.3291209936141968,0.318681001663208,0.3196699917316437,2065700,0.0,0.0,0.0
2015-06-30 00:00:00-04:00,0.32417601346969604,0.33516499400138855,0.323076993227005,0.3309890031814575,218400,0.0,0.0,0.0
2015-07-01 00:00:00-04:00,0.3297800123691559,0.33516499400138855,0.32208800315856934,0.333516001701355,318500,0.0,0.0,0.0
2015-07-02 00:00:00-04:00,0.333516001701355,0.3340660035610199,0.333516001701355,0.333516001701355,209300,0.0,0.0,0.0
2015-07-06 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.33076900243759155,0.33516499400138855,436800,0.0,0.0,0.0
2015-07-07 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.323186993598938,0.33516499400138855,564200,0.0,0.0,0.0
2015-07-08 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.33516499400138855,0.3362640142440796,673400,0.0,0.0,0.0
2015-07-09 00:00:00-04:00,0.3362640142440796,0.3516480028629303,0.33461499214172363,0.33461499214172363,555100,0.0,0.0,0.0
2015-07-10 00:00:00-04:00,0.3362640142440796,0.337911993265152,0.33527499437332153,0.3362640142440796,2457000,0.0,0.0,0.0
2015-07-13 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.3332970142364502,0.3332970142364502,518700,0.0,0.0,0.0
2015-07-14 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.33461499214172363,0.33516499400138855,864500,0.0,0.0,0.0
2015-07-15 00:00:00-04:00,0.33527499437332153,0.3362640142440796,0.3349449932575226,0.33516499400138855,1310400,0.0,0.0,0.0
2015-07-16 00:00:00-04:00,0.3349449932575226,0.33516499400138855,0.323186993598938,0.33516499400138855,482300,0.0,0.0,0.0
2015-07-17 00:00:00-04:00,0.33516499400138855,0.33516499400138855,0.33461499214172363,0.33461499214172363,282100,0.0,0.0,0.0
2015-07-20 00:00:00-04:00,0.33076900243759155,0.33296701312065125,0.33076900243759155,0.33087900280952454,300300,0.0,0.0,0.0
2015-07-21 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.3340660035610199,0.3340660035610199,491400,0.0,0.0,0.0
2015-07-22 00:00:00-04:00,0.3340660035610199,0.33516499400138855,0.33142900466918945,0.33516499400138855,318500,0.0,0.0,0.0
2015-07-23 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.33516499400138855,0.33516499400138855,91000,0.0,0.0,0.0
2015-07-24 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.3318679928779602,0.3357140123844147,127400,0.0,0.0,0.0
2015-07-27 00:00:00-04:00,0.3362640142440796,0.3362640142440796,0.33516499400138855,0.33516499400138855,464100,0.0,0.0,0.0
2015-07-28 00:00:00-04:00,0.3357140123844147,0.3357140123844147,0.3348349928855896,0.3357140123844147,354900,0.0,0.0,0.0
2015-07-29 00:00:00-04:00,0.3357140123844147,0.3362640142440796,0.3340660035610199,0.33461499214172363,618800,0.0,0.0,0.0
2015-07-30 00:00:00-04:00,0.33516499400138855,0.33516499400138855,0.33516499400138855,0.33516499400138855,27300,0.0,0.0,0.0
2015-07-31 00:00:00-04:00,0.33131900429725647,0.33131900429725647,0.33131900429725647,0.33131900429725647,18200,0.0,0.0,0.0
2015-08-03 00:00:00-04:00,0.33516499400138855,0.33516499400138855,0.33076900243759155,0.33076900243759155,109200,0.0,0.0,0.0
2015-08-04 00:00:00-04:00,0.33076900243759155,0.33076900243759155,0.3296700119972229,0.3296700119972229,54600,0.0,0.0,0.0
2015-08-05 00:00:00-04:00,0.3296700119972229,0.3296700119972229,0.323186993598938,0.323186993598938,63700,0.0,0.0,0.0
2015-08-06 00:00:00-04:00,0.33296701312065125,0.33296701312065125,0.33296701312065125,0.33296701312065125,118300,0.0,0.0,0.0
2015-08-07 00:00:00-04:00,0.3340660035610199,0.3340660035610199,0.323186993598938,0.32868099212646484,118300,0.0,0.0,0.0
2015-08-10 00:00:00-04:00,0.32868099212646484,0.32868099212646484,0.32868099212646484,0.32868099212646484,9100,0.0,0.0,0.0
2015-08-11 00:00:00-04:00,0.3217029869556427,0.33505499362945557,0.3217029869556427,0.33461499214172363,72800,0.0,0.0,0.0
2015-08-12 00:00:00-04:00,0.33505499362945557,0.33505499362945557,0.32428601384162903,0.32428601384162903,91000,0.0,0.0,0.0
2015-08-13 00:00:00-04:00,0.33461499214172363,0.33516499400138855,0.3302200138568878,0.3340660035610199,100100,0.0,0.0,0.0
2015-08-14 00:00:00-04:00,0.3296700119972229,0.3340660035610199,0.3296700119972229,0.3296700119972229,91000,0.0,0.0,0.0
2015-08-17 00:00:00-04:00,0.3281320035457611,0.3296700119972229,0.32417601346969604,0.32417601346969604,81900,0.0,0.0,0.0
2015-08-18 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.3225269913673401,0.323076993227005,145600,0.0,0.0,0.0
2015-08-19 00:00:00-04:00,0.318681001663208,0.32637399435043335,0.318681001663208,0.323076993227005,536900,0.0,0.0,0.0
2015-08-20 00:00:00-04:00,0.32637399435043335,0.32637399435043335,0.318681001663208,0.318681001663208,218400,0.0,0.0,0.0
2015-08-21 00:00:00-04:00,0.318681001663208,0.318681001663208,0.27802199125289917,0.2967030107975006,273000,0.0,0.0,0.0
2015-08-24 00:00:00-04:00,0.2967030107975006,0.2967030107975006,0.2331870049238205,0.2637360095977783,318500,0.0,0.0,0.0
2015-08-25 00:00:00-04:00,0.2747249901294708,0.28022000193595886,0.2637360095977783,0.2637360095977783,182000,0.0,0.0,0.0
2015-08-26 00:00:00-04:00,0.2637360095977783,0.26923099160194397,0.25406599044799805,0.25406599044799805,100100,0.0,0.0,0.0
2015-08-27 00:00:00-04:00,0.2609890103340149,0.2609890103340149,0.2587909996509552,0.2608790099620819,145600,0.0,0.0,0.0
2015-08-28 00:00:00-04:00,0.2609890103340149,0.2747249901294708,0.2609890103340149,0.27461498975753784,172900,0.0,0.0,0.0
2015-08-31 00:00:00-04:00,0.2857140004634857,0.2857140004634857,0.2857140004634857,0.2857140004634857,145600,0.0,0.0,0.0
2015-09-01 00:00:00-04:00,0.2884620130062103,0.2967030107975006,0.2857140004634857,0.2857140004634857,172900,0.0,0.0,0.0
2015-09-02 00:00:00-04:00,0.2857140004634857,0.30219799280166626,0.2857140004634857,0.30219799280166626,54600,0.0,0.0,0.0
2015-09-03 00:00:00-04:00,0.31318700313568115,0.3181320130825043,0.2857140004634857,0.3159340023994446,154700,0.0,0.0,0.0
2015-09-04 00:00:00-04:00,0.3159340023994446,0.3181320130825043,0.3159340023994446,0.3181320130825043,45500,0.0,0.0,0.0
2015-09-08 00:00:00-04:00,0.318681001663208,0.3296700119972229,0.318681001663208,0.32857099175453186,1001000,0.0,0.0,0.0
2015-09-09 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.32417601346969604,0.32417601346969604,72800,0.0,0.0,0.0
2015-09-10 00:00:00-04:00,0.32857099175453186,0.32857099175453186,0.32857099175453186,0.32857099175453186,54600,0.0,0.0,0.0
2015-09-11 00:00:00-04:00,0.32857099175453186,0.3296700119972229,0.32857099175453186,0.3296700119972229,309400,0.0,0.0,0.0
2015-09-14 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.32417601346969604,0.32417601346969604,18200,0.0,0.0,0.0
2015-09-15 00:00:00-04:00,0.3295600116252899,0.3295600116252899,0.3295600116252899,0.3295600116252899,27300,0.0,0.0,0.0
2015-09-16 00:00:00-04:00,0.318681001663208,0.318681001663208,0.318681001663208,0.318681001663208,45500,0.0,0.0,0.0
2015-09-17 00:00:00-04:00,0.3164840042591095,0.3164840042591095,0.2989009916782379,0.31318700313568115,118300,0.0,0.0,0.0
2015-09-18 00:00:00-04:00,0.323076993227005,0.32417601346969604,0.323076993227005,0.32417601346969604,136500,0.0,0.0,0.0
2015-09-21 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.318681001663208,0.318681001663208,81900,0.0,0.0,0.0
2015-09-22 00:00:00-04:00,0.32417601346969604,0.32417601346969604,0.32417601346969604,0.32417601346969604,18200,0.0,0.0,0.0
2015-09-23 00:00:00-04:00,0.323076993227005,0.323076993227005,0.3159340023994446,0.318681001663208,145600,0.0,0.0,0.0
2015-09-24 00:00:00-04:00,0.31318700313568115,0.31318700313568115,0.31318700313568115,0.31318700313568115,109200,0.0,0.0,0.0
2015-09-25 00:00:00-04:00,0.3076919913291931,0.3076919913291931,0.3076919913291931,0.3076919913291931,9100,0.0,0.0,0.0
2015-09-28 00:00:00-04:00,0.31318700313568115,0.3296700119972229,0.31318700313568115,0.318681001663208,263900,0.0,0.0,0.0
2015-09-29 00:00:00-04:00,0.3295600116252899,0.3295600116252899,0.3214290142059326,0.3214290142059326,263900,0.0,0.0,0.0
2015-09-30 00:00:00-04:00,0.3295600116252899,0.3295600116252899,0.3078019917011261,0.3078019917011261,163800,0.0,0.0,0.0
2015-10-01 00:00:00-04:00,0.3049449920654297,0.3049449920654297,0.30219799280166626,0.30450499057769775,109200,0.0,0.0,0.0
2015-10-02 00:00:00-04:00,0.30439600348472595,0.3076919913291931,0.3010990023612976,0.3010990023612976,81900,0.0,0.0,0.0
2015-10-05 00:00:00-04:00,0.3076919913291931,0.31318700313568115,0.3076919913291931,0.31318700313568115,54600,0.0,0.0,0.0
2015-10-06 00:00:00-04:00,0.31318700313568115,0.31318700313568115,0.2858240008354187,0.3076919913291931,682500,0.0,0.0,0.0
2015-10-07 00:00:00-04:00,0.3076919913291931,0.3078019917011261,0.3076919913291931,0.3078019917011261,54600,0.0,0.0,0.0
2015-10-08 00:00:00-04:00,0.2967030107975006,0.29945099353790283,0.2939560115337372,0.2967030107975006,182000,0.0,0.0,0.0
2015-10-09 00:00:00-04:00,0.2967030107975006,0.2967030107975006,0.2967030107975006,0.2967030107975006,27300,0.0,0.0,0.0
2015-10-12 00:00:00-04:00,0.2967030107975006,0.2967030107975006,0.2967030107975006,0.2967030107975006,0,0.0,0.0,0.0
2015-10-13 00:00:00-04:00,0.2968130111694336,0.2969230115413666,0.2967030107975006,0.2967030107975006,136500,0.0,0.0,0.0
2015-10-14 00:00:00-04:00,0.29368099570274353,0.2967030107975006,0.29120901226997375,0.29120901226997375,127400,0.0,0.0,0.0
2015-10-15 00:00:00-04:00,0.29560399055480957,0.2967030107975006,0.2945050001144409,0.2945050001144409,100100,0.0,0.0,0.0
2015-10-16 00:00:00-04:00,0.29340699315071106,0.318571001291275,0.29340699315071106,0.318571001291275,991900,0.0,0.0,0.0
2015-10-19 00:00:00-04:00,0.31758201122283936,0.318681001663208,0.30164799094200134,0.30164799094200134,373100,0.0,0.0,0.0
2015-10-20 00:00:00-04:00,0.3076919913291931,0.3076919913291931,0.3027470111846924,0.3076919913291931,263900,0.0,0.0,0.0
2015-10-21 00:00:00-04:00,0.3076919913291931,0.3076919913291931,0.2967030107975006,0.29945099353790283,882700,0.0,0.0,0.0
2015-10-22 00:00:00-04:00,0.3076919913291931,0.3076919913291931,0.29945099353790283,0.29945099353790283,254800,0.0,0.0,0.0
2015-10-23 00:00:00-04:00,0.3076919913291931,0.3076919913291931,0.3076919913291931,0.3076919913291931,36400,0.0,0.0,0.0
2015-10-26 00:00:00-04:00,0.3076919913291931,0.3181320130825043,0.2931869924068451,0.3112089931964874,1155700,0.0,0.0,0.0
2015-10-27 00:00:00-04:00,0.3076919913291931,0.31318700313568115,0.2967030107975006,0.3093410134315491,864500,0.0,0.0,0.0
2015-10-28 00:00:00-04:00,0.318681001663208,0.318681001663208,0.31318700313568115,0.31703299283981323,973700,0.0,0.0,0.0
2015-10-29 00:00:00-04:00,0.318681001663208,0.3516480028629303,0.318681001663208,0.3516480028629303,2247700,0.0,0.0,0.0
2015-10-30 00:00:00-04:00,0.3626370131969452,0.37252700328826904,0.35560399293899536,0.37252700328826904,3339700,0.0,0.0,0.0
2015-11-02 00:00:00-05:00,0.3764840066432953,0.4285709857940674,0.3764840066432953,0.4285709857940674,2184000,0.0,0.0,0.0
2015-11-03 00:00:00-05:00,0.49450498819351196,0.5384619832038879,0.4395599961280823,0.4615379869937897,6524700,0.0,0.0,0.0
2015-11-04 00:00:00-05:00,0.5329669713973999,0.6263740062713623,0.5329669713973999,0.5934069752693176,4440800,0.0,0.0,0.0
2015-11-05 00:00:00-05:00,0.5521979928016663,0.5752750039100647,0.5038459897041321,0.5604400038719177,3403400,0.0,0.0,0.0
2015-11-06 00:00:00-05:00,0.5274180173873901,0.5274180173873901,0.48351600766181946,0.5027469992637634,1619800,0.0,0.0,0.0
2015-11-09 00:00:00-05:00,0.4670329988002777,0.4890109896659851,0.4615379869937897,0.4615379869937897,1492400,0.0,0.0,0.0
2015-11-10 00:00:00-05:00,0.4615379869937897,0.4670329988002777,0.4304400086402893,0.4615379869937897,819000,0.0,0.0,0.0
2015-11-11 00:00:00-05:00,0.4394510090351105,0.4395599961280823,0.4136259853839874,0.4296700060367584,1164800,0.0,0.0,0.0
2015-11-12 00:00:00-05:00,0.4340659976005554,0.5018680095672607,0.4340659976005554,0.49450498819351196,800800,0.0,0.0,0.0
2015-11-13 00:00:00-05:00,0.5043960213661194,0.5043960213661194,0.47252699732780457,0.5043960213661194,482300,0.0,0.0,0.0
2015-11-16 00:00:00-05:00,0.4972530007362366,0.4972530007362366,0.48076900839805603,0.49175798892974854,445900,0.0,0.0,0.0
2015-11-17 00:00:00-05:00,0.49175798892974854,0.49450498819351196,0.4615379869937897,0.4615379869937897,555100,0.0,0.0,0.0
2015-11-18 00:00:00-05:00,0.48076900839805603,0.48076900839805603,0.4752750098705292,0.48076900839805603,81900,0.0,0.0,0.0
2015-11-19 00:00:00-05:00,0.48076900839805603,0.5,0.4780220091342926,0.49450498819351196,518700,0.0,0.0,0.0
2015-11-20 00:00:00-05:00,0.4890109896659851,0.4890109896659851,0.4615379869937897,0.4670329988002777,436800,0.0,0.0,0.0
2015-11-23 00:00:00-05:00,0.45219799876213074,0.4627470076084137,0.44615399837493896,0.45054900646209717,127400,0.0,0.0,0.0
2015-11-24 00:00:00-05:00,0.48351600766181946,0.49439600110054016,0.4231869876384735,0.42362600564956665,427700,0.0,0.0,0.0
2015-11-25 00:00:00-05:00,0.43241798877716064,0.4615379869937897,0.43241798877716064,0.4613189995288849,118300,0.0,0.0,0.0
2015-11-27 00:00:00-05:00,0.49450498819351196,0.5659340023994446,0.4670329988002777,0.5164840221405029,1137500,0.0,0.0,0.0
2015-11-30 00:00:00-05:00,0.5494509935379028,0.5934069752693176,0.4934070110321045,0.49450498819351196,973700,0.0,0.0,0.0
2015-12-01 00:00:00-05:00,0.505495011806488,0.5384619832038879,0.49450498819351196,0.5192310214042664,536900,0.0,0.0,0.0
2015-12-02 00:00:00-05:00,0.5192310214042664,0.5192310214042664,0.4862639904022217,0.5109890103340149,400400,0.0,0.0,0.0
2015-12-03 00:00:00-05:00,0.49450498819351196,0.5175819993019104,0.49450498819351196,0.495604008436203,209300,0.0,0.0,0.0
2015-12-04 00:00:00-05:00,0.505495011806488,0.5109890103340149,0.5010989904403687,0.505495011806488,91000,0.0,0.0,0.0
2015-12-07 00:00:00-05:00,0.5384619832038879,0.6151649951934814,0.5384619832038879,0.5802199840545654,1810900,0.0,0.0,0.0
2015-12-08 00:00:00-05:00,0.6152750253677368,0.6152750253677368,0.5851650238037109,0.6076920032501221,937300,0.0,0.0,0.0
2015-12-09 00:00:00-05:00,0.6043959856033325,0.7967029809951782,0.5708789825439453,0.607142984867096,3303300,0.0,0.0,0.0
2015-12-10 00:00:00-05:00,0.7087910175323486,0.7087910175323486,0.596153974533081,0.6373630166053772,409500,0.0,0.0,0.0
2015-12-11 00:00:00-05:00,0.7032970190048218,0.7362639904022217,0.660988986492157,0.6923080086708069,5769400,0.0,0.0,0.0
2015-12-14 00:00:00-05:00,0.6923080086708069,0.7032970190048218,0.6153849959373474,0.675823986530304,1092000,0.0,0.0,0.0
2015-12-15 00:00:00-05:00,0.7142860293388367,0.7142860293388367,0.6924179792404175,0.7142860293388367,1574300,0.0,0.0,0.0
2015-12-16 00:00:00-05:00,0.7417579889297485,0.7582420110702515,0.6923080086708069,0.6940659880638123,964600,0.0,0.0,0.0
2015-12-17 00:00:00-05:00,0.7021980285644531,0.7021980285644531,0.675823986530304,0.681318998336792,682500,0.0,0.0,0.0
2015-12-18 00:00:00-05:00,0.6868129968643188,0.6912090182304382,0.6708790063858032,0.681318998336792,1028300,0.0,0.0,0.0
2015-12-21 00:00:00-05:00,0.6702200174331665,0.675823986530304,0.6483520269393921,0.6587910056114197,664300,0.0,0.0,0.0
2015-12-22 00:00:00-05:00,0.6593409776687622,0.6593409776687622,0.6483520269393921,0.6527469754219055,409500,0.0,0.0,0.0
2015-12-23 00:00:00-05:00,0.6703299880027771,0.6895599961280823,0.6495599746704102,0.6593409776687622,982800,0.0,0.0,0.0
2015-12-24 00:00:00-05:00,0.6912090182304382,0.6912090182304382,0.6890109777450562,0.6909890174865723,500500,0.0,0.0,0.0
2015-12-28 00:00:00-05:00,0.653846025466919,0.678022027015686,0.6483520269393921,0.6483520269393921,910000,0.0,0.0,0.0
2015-12-29 00:00:00-05:00,0.6701099872589111,0.6873630285263062,0.6680219769477844,0.6785709857940674,509600,0.0,0.0,0.0
2015-12-30 00:00:00-05:00,0.6840659976005554,0.6923080086708069,0.6785709857940674,0.6923080086708069,682500,0.0,0.0,0.0
2015-12-31 00:00:00-05:00,0.6912090182304382,0.6923080086708069,0.681318998336792,0.6923080086708069,1146600,0.0,0.0,0.0
2016-01-04 00:00:00-05:00,0.6923080086708069,0.7141759991645813,0.6923080086708069,0.7032970190048218,1328600,0.0,0.0,0.0
2016-01-05 00:00:00-05:00,0.7141759991645813,0.7141759991645813,0.7043960094451904,0.7115380167961121,509600,0.0,0.0,0.0
2016-01-06 00:00:00-05:00,0.7137359976768494,0.7142860293388367,0.7093409895896912,0.7142860293388367,955500,0.0,0.0,0.0
2016-01-07 00:00:00-05:00,0.7142860293388367,0.7245050072669983,0.681318998336792,0.7115380167961121,1920100,0.0,0.0,0.0
2016-01-08 00:00:00-05:00,0.7131869792938232,0.7142860293388367,0.6923080086708069,0.7141759991645813,527800,0.0,0.0,0.0
2016-01-11 00:00:00-05:00,0.7141759991645813,0.7142860293388367,0.6923080086708069,0.6950550079345703,673400,0.0,0.0,0.0
2016-01-12 00:00:00-05:00,0.7131869792938232,0.7131869792938232,0.6154950261116028,0.6187909841537476,991900,0.0,0.0,0.0
2016-01-13 00:00:00-05:00,0.6208789944648743,0.6483520269393921,0.6065930128097534,0.6131870150566101,937300,0.0,0.0,0.0
2016-01-14 00:00:00-05:00,0.6148350238800049,0.6471430063247681,0.6132969856262207,0.6471430063247681,773500,0.0,0.0,0.0
2016-01-15 00:00:00-05:00,0.5659340023994446,0.5659340023994446,0.4671429991722107,0.5109890103340149,3831100,0.0,0.0,0.0
2016-01-19 00:00:00-05:00,0.5137360095977783,0.5164840221405029,0.4284619987010956,0.4610989987850189,1510600,0.0,0.0,0.0
2016-01-20 00:00:00-05:00,0.48131901025772095,0.5479120016098022,0.48131901025772095,0.5395600199699402,1838200,0.0,0.0,0.0
2016-01-21 00:00:00-05:00,0.5769230127334595,0.5906590223312378,0.5605490207672119,0.5659340023994446,837200,0.0,0.0,0.0
2016-01-22 00:00:00-05:00,0.5631870031356812,0.5631870031356812,0.505495011806488,0.5329669713973999,964600,0.0,0.0,0.0
2016-01-25 00:00:00-05:00,0.5329669713973999,0.5329669713973999,0.5329669713973999,0.5329669713973999,54600,0.0,0.0,0.0
2016-01-26 00:00:00-05:00,0.5164840221405029,0.5357139706611633,0.505495011806488,0.5109890103340149,373100,0.0,0.0,0.0
2016-01-27 00:00:00-05:00,0.5109890103340149,0.5109890103340149,0.49450498819351196,0.4972530007362366,282100,0.0,0.0,0.0
2016-01-28 00:00:00-05:00,0.4951539933681488,0.4951539933681488,0.4642859995365143,0.4824180006980896,609700,0.0,0.0,0.0
2016-01-29 00:00:00-05:00,0.46813198924064636,0.4780220091342926,0.4642859995365143,0.47252699732780457,263900,0.0,0.0,0.0
2016-02-01 00:00:00-05:00,0.46977999806404114,0.47901099920272827,0.4670329988002777,0.47241801023483276,163800,0.0,0.0,0.0
2016-02-02 00:00:00-05:00,0.47252699732780457,0.4780220091342926,0.46318700909614563,0.4632970094680786,200200,0.0,0.0,0.0
2016-02-03 00:00:00-05:00,0.4670329988002777,0.4670329988002777,0.4395599961280823,0.45054900646209717,700700,0.0,0.0,0.0
2016-02-04 00:00:00-05:00,0.4517579972743988,0.49450498819351196,0.4517579972743988,0.48296698927879333,555100,0.0,0.0,0.0
2016-02-05 00:00:00-05:00,0.48351600766181946,0.48351600766181946,0.46439599990844727,0.46439599990844727,300300,0.0,0.0,0.0
2016-02-08 00:00:00-05:00,0.5082420110702515,0.5082420110702515,0.45054900646209717,0.4538460075855255,273000,0.0,0.0,0.0
2016-02-09 00:00:00-05:00,0.4604400098323822,0.4604400098323822,0.4604400098323822,0.4604400098323822,27300,0.0,0.0,0.0
2016-02-10 00:00:00-05:00,0.47252699732780457,0.48296698927879333,0.47252699732780457,0.48296698927879333,391300,0.0,0.0,0.0
2016-02-11 00:00:00-05:00,0.48296698927879333,0.48296698927879333,0.4561539888381958,0.4714289903640747,418600,0.0,0.0,0.0
2016-02-12 00:00:00-05:00,0.46318700909614563,0.4824180006980896,0.46318700909614563,0.47252699732780457,136500,0.0,0.0,0.0
2016-02-16 00:00:00-05:00,0.48351600766181946,0.5384619832038879,0.48351600766181946,0.5373629927635193,1219400,0.0,0.0,0.0
2016-02-17 00:00:00-05:00,0.5494509935379028,0.5824180245399475,0.527472972869873,0.5714290142059326,1028300,0.0,0.0,0.0
2016-02-18 00:00:00-05:00,0.6483520269393921,0.6483520269393921,0.5664839744567871,0.5934069752693176,555100,0.0,0.0,0.0
2016-02-19 00:00:00-05:00,0.5813189744949341,0.5813189744949341,0.5604400038719177,0.5783519744873047,445900,0.0,0.0,0.0
2016-02-22 00:00:00-05:00,0.6045050024986267,0.6263740062713623,0.6045050024986267,0.6049450039863586,673400,0.0,0.0,0.0
2016-02-23 00:00:00-05:00,0.6156039834022522,0.6156039834022522,0.5604400038719177,0.5767030119895935,427700,0.0,0.0,0.0
2016-02-24 00:00:00-05:00,0.5825269818305969,0.5956040024757385,0.571537971496582,0.5956040024757385,309400,0.0,0.0,0.0
2016-02-25 00:00:00-05:00,0.583516001701355,0.6043959856033325,0.583516001701355,0.6043959856033325,118300,0.0,0.0,0.0
2016-02-26 00:00:00-05:00,0.6043959856033325,0.6153849959373474,0.589011013507843,0.6153849959373474,182000,0.0,0.0,0.0
2016-02-29 00:00:00-05:00,0.6214290261268616,0.6318680047988892,0.6153849959373474,0.6153849959373474,245700,0.0,0.0,0.0
2016-03-01 00:00:00-05:00,0.6263740062713623,0.6373630166053772,0.6073629856109619,0.624176025390625,637000,0.0,0.0,0.0
2016-03-02 00:00:00-05:00,0.6181319952011108,0.6318680047988892,0.6181319952011108,0.6318680047988892,273000,0.0,0.0,0.0
2016-03-03 00:00:00-05:00,0.5879120230674744,0.6032969951629639,0.5521979928016663,0.5901100039482117,1010100,0.0,0.0,0.0
2016-03-04 00:00:00-05:00,0.5824180245399475,0.5879120230674744,0.5714290142059326,0.5714290142059326,627900,0.0,0.0,0.0
2016-03-07 00:00:00-05:00,0.5912089943885803,0.5934069752693176,0.5736259818077087,0.5884619951248169,536900,0.0,0.0,0.0
2016-03-08 00:00:00-05:00,0.5917580127716064,0.6153849959373474,0.5906590223312378,0.5934069752693176,236600,0.0,0.0,0.0
2016-03-09 00:00:00-05:00,0.6032969951629639,0.6032969951629639,0.5934069752693176,0.5934069752693176,118300,0.0,0.0,0.0
2016-03-10 00:00:00-05:00,0.6126369833946228,0.6148350238800049,0.6054949760437012,0.6148350238800049,136500,0.0,0.0,0.0
2016-03-11 00:00:00-05:00,0.6032969951629639,0.6043959856033325,0.5993409752845764,0.6043959856033325,627900,0.0,0.0,0.0
2016-03-14 00:00:00-04:00,0.60384601354599,0.60384601354599,0.571977972984314,0.571977972984314,245700,0.0,0.0,0.0
2016-03-15 00:00:00-04:00,0.5825269818305969,0.5989009737968445,0.5825269818305969,0.5851650238037109,209300,0.0,0.0,0.0
2016-03-16 00:00:00-04:00,0.5879120230674744,0.5934069752693176,0.5851650238037109,0.5934069752693176,72800,0.0,0.0,0.0
2016-03-17 00:00:00-04:00,0.5934069752693176,0.5939559936523438,0.5769230127334595,0.5939559936523438,145600,0.0,0.0,0.0
2016-03-18 00:00:00-04:00,0.5769230127334595,0.5934069752693176,0.5769230127334595,0.5824180245399475,172900,0.0,0.0,0.0
2016-03-21 00:00:00-04:00,0.5824180245399475,0.5934069752693176,0.5824180245399475,0.5846149921417236,227500,0.0,0.0,0.0
2016-03-22 00:00:00-04:00,0.589011013507843,0.5934069752693176,0.5846149921417236,0.5934069752693176,263900,0.0,0.0,0.0
2016-03-23 00:00:00-04:00,0.593297004699707,0.5934069752693176,0.5879120230674744,0.5934069752693176,182000,0.0,0.0,0.0
2016-03-24 00:00:00-04:00,0.592307984828949,0.5928570032119751,0.5780220031738281,0.5824180245399475,163800,0.0,0.0,0.0
2016-03-28 00:00:00-04:00,0.5851650238037109,0.6021980047225952,0.5851650238037109,0.5978019833564758,209300,0.0,0.0,0.0
2016-03-29 00:00:00-04:00,0.6000000238418579,0.60384601354599,0.6000000238418579,0.6000000238418579,172900,0.0,0.0,0.0
2016-03-30 00:00:00-04:00,0.60384601354599,0.60384601354599,0.5978019833564758,0.5989009737968445,236600,0.0,0.0,0.0
2016-03-31 00:00:00-04:00,0.5956040024757385,0.5989009737968445,0.5956040024757385,0.5978019833564758,218400,0.0,0.0,0.0
2016-04-01 00:00:00-04:00,0.5978019833564758,0.6043959856033325,0.5949450135231018,0.6016479730606079,300300,0.0,0.0,0.0
2016-04-04 00:00:00-04:00,0.6016479730606079,0.6262639760971069,0.5989009737968445,0.6262639760971069,191100,0.0,0.0,0.0
2016-04-05 00:00:00-04:00,0.6373630166053772,0.6373630166053772,0.6263740062713623,0.6357139945030212,318500,0.0,0.0,0.0
2016-04-06 00:00:00-04:00,0.6357139945030212,0.6357139945030212,0.627472996711731,0.6306589841842651,191100,0.0,0.0,0.0
2016-04-07 00:00:00-04:00,0.6263740062713623,0.6263740062713623,0.6073629856109619,0.6073629856109619,445900,0.0,0.0,0.0
2016-04-08 00:00:00-04:00,0.6072530150413513,0.640658974647522,0.6072530150413513,0.640658974647522,327600,0.0,0.0,0.0
2016-04-11 00:00:00-04:00,0.653846025466919,0.653846025466919,0.6153849959373474,0.6153849959373474,364000,0.0,0.0,0.0
2016-04-12 00:00:00-04:00,0.6263740062713623,0.6325269937515259,0.6262639760971069,0.6262639760971069,527800,0.0,0.0,0.0
2016-04-13 00:00:00-04:00,0.6178020238876343,0.6178020238876343,0.6080219745635986,0.6080219745635986,364000,0.0,0.0,0.0
2016-04-14 00:00:00-04:00,0.6104400157928467,0.6373630166053772,0.6104400157928467,0.6159340143203735,154700,0.0,0.0,0.0
2016-04-15 00:00:00-04:00,0.6230769753456116,0.653846025466919,0.6230769753456116,0.6439560055732727,846300,0.0,0.0,0.0
2016-04-18 00:00:00-04:00,0.653846025466919,0.653846025466919,0.6373630166053772,0.6527469754219055,409500,0.0,0.0,0.0
2016-04-19 00:00:00-04:00,0.6526370048522949,0.6582419872283936,0.6499999761581421,0.653846025466919,345800,0.0,0.0,0.0
2016-04-20 00:00:00-04:00,0.6582419872283936,0.6978020071983337,0.657692015171051,0.6868129968643188,900900,0.0,0.0,0.0
2016-04-21 00:00:00-04:00,0.6923080086708069,0.7637360095977783,0.6917579770088196,0.7220879793167114,964600,0.0,0.0,0.0
2016-04-22 00:00:00-04:00,0.7472530007362366,0.7856040000915527,0.7456039786338806,0.7791209816932678,919100,0.0,0.0,0.0
2016-04-25 00:00:00-04:00,0.8021979928016663,0.8626369833946228,0.7802199721336365,0.8132969737052917,900900,0.0,0.0,0.0
2016-04-26 00:00:00-04:00,0.846153974533081,0.8736259937286377,0.8087909817695618,0.8087909817695618,1474200,0.0,0.0,0.0
2016-04-27 00:00:00-04:00,0.7912089824676514,0.8670330047607422,0.7483519911766052,0.7912089824676514,1619800,0.0,0.0,0.0
2016-04-28 00:00:00-04:00,0.7802199721336365,0.7912089824676514,0.753296971321106,0.764835000038147,900900,0.0,0.0,0.0
2016-04-29 00:00:00-04:00,0.7910990118980408,0.818681001663208,0.753296971321106,0.7879120111465454,473200,0.0,0.0,0.0
2016-05-02 00:00:00-04:00,0.7879120111465454,0.8456040024757385,0.7768129706382751,0.821537971496582,1465100,0.0,0.0,0.0
2016-05-03 00:00:00-04:00,0.8131870031356812,0.8560439944267273,0.8131870031356812,0.8214290142059326,873600,0.0,0.0,0.0
2016-05-04 00:00:00-04:00,0.818681001663208,0.8383520245552063,0.79230797290802,0.824176013469696,273000,0.0,0.0,0.0
2016-05-05 00:00:00-04:00,0.824176013469696,0.8324180245399475,0.8104400038719177,0.8104400038719177,364000,0.0,0.0,0.0
2016-05-06 00:00:00-04:00,0.8104400038719177,0.824176013469696,0.8021979928016663,0.8230770230293274,482300,0.0,0.0,0.0
2016-05-09 00:00:00-04:00,0.8230770230293274,0.8329669833183289,0.8192309737205505,0.8327469825744629,1110200,0.0,0.0,0.0
2016-05-10 00:00:00-04:00,0.8405489921569824,0.8428570032119751,0.8076919913291931,0.8076919913291931,364000,0.0,0.0,0.0
2016-05-11 00:00:00-04:00,0.8076919913291931,0.8131870031356812,0.8075820207595825,0.8075820207595825,136500,0.0,0.0,0.0
2016-05-12 00:00:00-04:00,0.8074730038642883,0.8076919913291931,0.7967029809951782,0.7968130111694336,400400,0.0,0.0,0.0
2016-05-13 00:00:00-04:00,0.7972530126571655,0.8076919913291931,0.7912089824676514,0.7917580008506775,728000,0.0,0.0,0.0
2016-05-16 00:00:00-04:00,0.7857139706611633,0.7857139706611633,0.7142860293388367,0.7142860293388367,1101100,0.0,0.0,0.0
2016-05-17 00:00:00-04:00,0.7171429991722107,0.7856040000915527,0.7171429991722107,0.7582420110702515,627900,0.0,0.0,0.0
2016-05-18 00:00:00-04:00,0.7582420110702515,0.7637360095977783,0.6835160255432129,0.7087910175323486,991900,0.0,0.0,0.0
2016-05-19 00:00:00-04:00,0.7043960094451904,0.7043960094451904,0.6593409776687622,0.681318998336792,846300,0.0,0.0,0.0
2016-05-20 00:00:00-04:00,0.7031869888305664,0.7131869792938232,0.6703299880027771,0.7131869792938232,354900,0.0,0.0,0.0
2016-05-23 00:00:00-04:00,0.7032970190048218,0.7280219793319702,0.7032970190048218,0.7252749800682068,300300,0.0,0.0,0.0
2016-05-24 00:00:00-04:00,0.7362639904022217,0.7692310214042664,0.7307689785957336,0.7692310214042664,327600,0.0,0.0,0.0
2016-05-25 00:00:00-04:00,0.7748349905014038,0.777472972869873,0.7582420110702515,0.7582420110702515,318500,0.0,0.0,0.0
2016-05-26 00:00:00-04:00,0.7582420110702515,0.7791209816932678,0.7582420110702515,0.7695050239562988,218400,0.0,0.0,0.0
2016-05-27 00:00:00-04:00,0.7901099920272827,0.8098899722099304,0.7670329809188843,0.7912089824676514,1128400,0.0,0.0,0.0
2016-05-31 00:00:00-04:00,0.824176013469696,0.8978019952774048,0.8197799921035767,0.8582419753074646,1601600,0.0,0.0,0.0
2016-06-01 00:00:00-04:00,0.8736259937286377,0.9010990262031555,0.8379120230674744,0.8560439944267273,1501500,0.0,0.0,0.0
2016-06-02 00:00:00-04:00,0.8560439944267273,0.857142984867096,0.846153974533081,0.857142984867096,473200,0.0,0.0,0.0
2016-06-03 00:00:00-04:00,0.8560439944267273,0.9879119992256165,0.8560439944267273,0.9719780087471008,1947400,0.0,0.0,0.0
2016-06-06 00:00:00-04:00,1.0054949522018433,1.060439944267273,0.9770330190658569,1.027472972869873,1210300,0.0,0.0,0.0
2016-06-07 00:00:00-04:00,1.060439944267273,1.120879054069519,0.9503300189971924,1.0329669713974,1319500,0.0,0.0,0.0
2016-06-08 00:00:00-04:00,1.0384620428085327,1.0989010334014893,1.0384620428085327,1.0989010334014893,982800,0.0,0.0,0.0
2016-06-09 00:00:00-04:00,1.0769230127334595,1.0769230127334595,1.0329669713974,1.0769230127334595,737100,0.0,0.0,0.0
2016-06-10 00:00:00-04:00,1.0989010334014893,1.0989010334014893,0.9906589984893799,1.0210989713668823,1073800,0.0,0.0,0.0
2016-06-13 00:00:00-04:00,1.181318998336792,1.4175820350646973,1.181318998336792,1.2637360095977783,3549000,0.0,0.0,0.0
2016-06-14 00:00:00-04:00,1.3175820112228394,1.3175820112228394,1.1758240461349487,1.236812949180603,1437800,0.0,0.0,0.0
2016-06-15 00:00:00-04:00,1.2197799682617188,1.2801100015640259,1.2197799682617188,1.2637360095977783,1064700,0.0,0.0,0.0
2016-06-16 00:00:00-04:00,1.3736259937286377,1.4505490064620972,1.3626370429992676,1.4175820350646973,3958500,0.0,0.0,0.0
2016-06-17 00:00:00-04:00,1.4285709857940674,1.5824179649353027,1.4065929651260376,1.483515977859497,3703700,0.0,0.0,0.0
2016-06-20 00:00:00-04:00,1.475219964981079,1.483515977859497,1.2967029809951782,1.318681001663208,4204200,0.0,0.0,0.0
2016-06-21 00:00:00-04:00,1.225823998451233,1.2362639904022217,1.099010944366455,1.148352026939392,3822000,0.0,0.0,0.0
2016-06-22 00:00:00-04:00,1.2087910175323486,1.2087910175323486,1.0939559936523438,1.1098899841308594,1274000,0.0,0.0,0.0
2016-06-23 00:00:00-04:00,1.0879119634628296,1.2252750396728516,0.9340659976005554,1.164834976196289,4022200,0.0,0.0,0.0
2016-06-24 00:00:00-04:00,1.285714030265808,1.4285709857940674,1.2637360095977783,1.351647973060608,2238600,0.0,0.0,0.0
2016-06-27 00:00:00-04:00,1.3736259937286377,1.3736259937286377,1.2417579889297485,1.3296699523925781,846300,0.0,0.0,0.0
2016-06-28 00:00:00-04:00,1.3626370429992676,1.3626370429992676,1.2472529411315918,1.307142972946167,718900,0.0,0.0,0.0
2016-06-29 00:00:00-04:00,1.289011001586914,1.316593050956726,1.2554949522018433,1.285714030265808,1164800,0.0,0.0,0.0
2016-06-30 00:00:00-04:00,1.3407690525054932,1.3736259937286377,1.2983520030975342,1.3137359619140625,1246700,0.0,0.0,0.0
2016-07-01 00:00:00-04:00,1.307692050933838,1.3159339427947998,1.2824180126190186,1.289451003074646,536900,0.0,0.0,0.0
2016-07-05 00:00:00-04:00,1.2763739824295044,1.307692050933838,1.2087910175323486,1.2527470588684082,709800,0.0,0.0,0.0
2016-07-06 00:00:00-04:00,1.2527470588684082,1.307692050933838,1.2417579889297485,1.285714030265808,700700,0.0,0.0,0.0
2016-07-07 00:00:00-04:00,1.2879120111465454,1.2879120111465454,1.2087910175323486,1.2472529411315918,755300,0.0,0.0,0.0
2016-07-08 00:00:00-04:00,1.346153974533081,1.351647973060608,1.302198052406311,1.3142859935760498,1155700,0.0,0.0,0.0
2016-07-11 00:00:00-04:00,1.3307689428329468,1.3307689428329468,1.2978019714355469,1.3241759538650513,1046500,0.0,0.0,0.0
2016-07-12 00:00:00-04:00,1.3032970428466797,1.3236260414123535,1.2989009618759155,1.307692050933838,700700,0.0,0.0,0.0
2016-07-13 00:00:00-04:00,1.318681001663208,1.318681001663208,1.2912089824676514,1.318681001663208,536900,0.0,0.0,0.0
2016-07-14 00:00:00-04:00,1.3225270509719849,1.3225270509719849,1.277472972869873,1.3131870031356812,427700,0.0,0.0,0.0
2016-07-15 00:00:00-04:00,1.2994509935379028,1.3230769634246826,1.2994509935379028,1.318681001663208,382200,0.0,0.0,0.0
2016-07-18 00:00:00-04:00,1.3131870031356812,1.3296699523925781,1.2912089824676514,1.2912089824676514,637000,0.0,0.0,0.0
2016-07-19 00:00:00-04:00,1.2747249603271484,1.2802200317382812,1.1373629570007324,1.1373629570007324,1683500,0.0,0.0,0.0
2016-07-20 00:00:00-04:00,1.1868129968643188,1.2197799682617188,1.120879054069519,1.153846025466919,746200,0.0,0.0,0.0
2016-07-21 00:00:00-04:00,1.153846025466919,1.1769230365753174,1.1263740062713623,1.164834976196289,236600,0.0,0.0,0.0
2016-07-22 00:00:00-04:00,1.164834976196289,1.1868129968643188,1.1428569555282593,1.153846025466919,273000,0.0,0.0,0.0
2016-07-25 00:00:00-04:00,1.1565929651260376,1.1565929651260376,1.1126370429992676,1.1428569555282593,600600,0.0,0.0,0.0
2016-07-26 00:00:00-04:00,1.1137360334396362,1.148352026939392,1.110988974571228,1.148352026939392,236600,0.0,0.0,0.0
2016-07-27 00:00:00-04:00,1.148352026939392,1.148352026939392,1.0989010334014893,1.0989010334014893,364000,0.0,0.0,0.0
2016-07-28 00:00:00-04:00,1.1098899841308594,1.1098899841308594,0.9450550079345703,1.0401099920272827,2384200,0.0,0.0,0.0
2016-07-29 00:00:00-04:00,1.0439560413360596,1.0439560413360596,0.9687910079956055,1.0439560413360596,773500,0.0,0.0,0.0
2016-08-01 00:00:00-04:00,1.0,1.0,0.9010990262031555,0.9560440182685852,1237600,0.0,0.0,0.0
2016-08-02 00:00:00-04:00,0.9450550079345703,0.9483519792556763,0.8807690143585205,0.9010990262031555,1383200,0.0,0.0,0.0
2016-08-03 00:00:00-04:00,0.8901100158691406,1.0219780206680298,0.8576920032501221,0.9890109896659851,1346800,0.0,0.0,0.0
2016-08-04 00:00:00-04:00,1.0439560413360596,1.0975819826126099,1.0439560413360596,1.0714290142059326,1001000,0.0,0.0,0.0
2016-08-05 00:00:00-04:00,1.076812982559204,1.086812973022461,0.9802200198173523,0.9890109896659851,546000,0.0,0.0,0.0
2016-08-08 00:00:00-04:00,1.0109889507293701,1.0439560413360596,1.003296971321106,1.0109889507293701,163800,0.0,0.0,0.0
2016-08-09 00:00:00-04:00,1.0027470588684082,1.0329669713974,1.0027470588684082,1.0109889507293701,109200,0.0,0.0,0.0
2016-08-10 00:00:00-04:00,1.0329669713974,1.0659339427947998,1.0109889507293701,1.0549449920654297,300300,0.0,0.0,0.0
2016-08-11 00:00:00-04:00,1.0439560413360596,1.0549449920654297,1.0384620428085327,1.0384620428085327,163800,0.0,0.0,0.0
2016-08-12 00:00:00-04:00,1.0439560413360596,1.0714290142059326,1.0439560413360596,1.0714290142059326,245700,0.0,0.0,0.0
2016-08-15 00:00:00-04:00,1.0769230127334595,1.0769230127334595,1.0440659523010254,1.044505000114441,400400,0.0,0.0,0.0
2016-08-16 00:00:00-04:00,1.0714290142059326,1.0989010334014893,1.0714290142059326,1.0987910032272339,491400,0.0,0.0,0.0
2016-08-17 00:00:00-04:00,1.1428569555282593,1.1428569555282593,1.0659339427947998,1.0879119634628296,427700,0.0,0.0,0.0
2016-08-18 00:00:00-04:00,1.1181319952011108,1.1181319952011108,1.0549449920654297,1.0549449920654297,118300,0.0,0.0,0.0
2016-08-19 00:00:00-04:00,1.0769230127334595,1.0867029428482056,1.0549449920654297,1.0769230127334595,172900,0.0,0.0,0.0
2016-08-22 00:00:00-04:00,1.0824179649353027,1.1153850555419922,1.0329669713974,1.0439560413360596,564200,0.0,0.0,0.0
2016-08-23 00:00:00-04:00,1.0439560413360596,1.0439560413360596,0.9780219793319702,0.9780219793319702,764400,0.0,0.0,0.0
2016-08-24 00:00:00-04:00,0.9890109896659851,0.9890109896659851,0.8970329761505127,0.9010990262031555,1610700,0.0,0.0,0.0
2016-08-25 00:00:00-04:00,0.9274730086326599,0.9274730086326599,0.8351650238037109,0.8681319952011108,1465100,0.0,0.0,0.0
2016-08-26 00:00:00-04:00,0.8681319952011108,0.9229670166969299,0.8230770230293274,0.9117580056190491,573300,0.0,0.0,0.0
2016-08-29 00:00:00-04:00,0.9175819754600525,0.9560440182685852,0.9175819754600525,0.9175819754600525,136500,0.0,0.0,0.0
2016-08-30 00:00:00-04:00,0.9532970190048218,0.9560440182685852,0.9340659976005554,0.9340659976005554,154700,0.0,0.0,0.0
2016-08-31 00:00:00-04:00,0.8967030048370361,0.9230769872665405,0.8846150040626526,0.9010990262031555,409500,0.0,0.0,0.0
2016-09-01 00:00:00-04:00,0.8802199959754944,0.8802199959754944,0.8681319952011108,0.8681319952011108,182000,0.0,0.0,0.0
2016-09-02 00:00:00-04:00,0.8681319952011108,0.9010990262031555,0.8681319952011108,0.8802199959754944,200200,0.0,0.0,0.0
2016-09-06 00:00:00-04:00,0.9340659976005554,0.9890109896659851,0.9340659976005554,0.9835159778594971,764400,0.0,0.0,0.0
2016-09-07 00:00:00-04:00,0.9835159778594971,1.0329669713974,0.9835159778594971,1.027472972869873,536900,0.0,0.0,0.0
2016-09-08 00:00:00-04:00,1.0384620428085327,1.060439944267273,1.0384620428085327,1.0582419633865356,673400,0.0,0.0,0.0
2016-09-09 00:00:00-04:00,1.0549449920654297,1.0549449920654297,1.0082420110702515,1.0110989809036255,182000,0.0,0.0,0.0
2016-09-12 00:00:00-04:00,0.9912089705467224,0.9912089705467224,0.9329670071601868,0.9560440182685852,910000,0.0,0.0,0.0
2016-09-13 00:00:00-04:00,0.9615380167961121,1.0054949522018433,0.9505490064620972,1.0,282100,0.0,0.0,0.0
2016-09-14 00:00:00-04:00,1.0,1.0027470588684082,1.0,1.0027470588684082,54600,0.0,0.0,0.0
2016-09-15 00:00:00-04:00,1.0,1.0,0.9615380167961121,0.9615380167961121,109200,0.0,0.0,0.0
2016-09-16 00:00:00-04:00,0.9670330286026001,0.9670330286026001,0.9562640190124512,0.9562640190124512,291200,0.0,0.0,0.0
2016-09-19 00:00:00-04:00,1.0,1.016484022140503,0.9937360286712646,0.9937360286712646,91000,0.0,0.0,0.0
2016-09-20 00:00:00-04:00,0.9862639904022217,0.9862639904022217,0.9862639904022217,0.9862639904022217,36400,0.0,0.0,0.0
2016-09-21 00:00:00-04:00,0.9890109896659851,1.0219780206680298,0.9560440182685852,1.0219780206680298,273000,0.0,0.0,0.0
2016-09-22 00:00:00-04:00,1.016484022140503,1.016484022140503,1.016484022140503,1.016484022140503,54600,0.0,0.0,0.0
2016-09-23 00:00:00-04:00,0.9560440182685852,1.016484022140503,0.9560440182685852,0.9890109896659851,273000,0.0,0.0,0.0
2016-09-26 00:00:00-04:00,0.9890109896659851,1.016484022140503,0.9890109896659851,1.016484022140503,91000,0.0,0.0,0.0
2016-09-27 00:00:00-04:00,1.0109889507293701,1.0109889507293701,0.9890109896659851,0.9890109896659851,72800,0.0,0.0,0.0
2016-09-28 00:00:00-04:00,0.9670330286026001,0.9918680191040039,0.9670330286026001,0.9918680191040039,100100,0.0,0.0,0.0
2016-09-29 00:00:00-04:00,1.00164794921875,1.002087950706482,0.9918680191040039,0.994504988193512,191100,0.0,0.0,0.0
2016-09-30 00:00:00-04:00,0.9890109896659851,0.9890109896659851,0.9890109896659851,0.9890109896659851,54600,0.0,0.0,0.0
2016-10-03 00:00:00-04:00,1.0027470588684082,1.0027470588684082,0.9917579889297485,0.9917579889297485,91000,0.0,0.0,0.0
2016-10-04 00:00:00-04:00,0.9917579889297485,0.9917579889297485,0.9670330286026001,0.9670330286026001,191100,0.0,0.0,0.0
2016-10-05 00:00:00-04:00,0.9780219793319702,0.9780219793319702,0.964834988117218,0.964834988117218,118300,0.0,0.0,0.0
2016-10-06 00:00:00-04:00,0.9607139825820923,1.0021979808807373,0.9450550079345703,0.9450550079345703,282100,0.0,0.0,0.0
2016-10-07 00:00:00-04:00,0.9835159778594971,1.0,0.9835159778594971,0.9906589984893799,172900,0.0,0.0,0.0
2016-10-10 00:00:00-04:00,0.9890109896659851,1.0,0.9890109896659851,1.0,100100,0.0,0.0,0.0
2016-10-11 00:00:00-04:00,1.0109889507293701,1.0439560413360596,1.0109889507293701,1.0439560413360596,673400,0.0,0.0,0.0
2016-10-12 00:00:00-04:00,1.0648349523544312,1.070330023765564,1.0440659523010254,1.0657140016555786,391300,0.0,0.0,0.0
2016-10-13 00:00:00-04:00,1.068681001663208,1.0769230127334595,1.0109889507293701,1.0109889507293701,354900,0.0,0.0,0.0
2016-10-14 00:00:00-04:00,1.0116480588912964,1.0412640571594238,0.9890109896659851,1.0109889507293701,254800,0.0,0.0,0.0
2016-10-17 00:00:00-04:00,1.0109889507293701,1.0109889507293701,0.9670330286026001,0.9780219793319702,336700,0.0,0.0,0.0
2016-10-18 00:00:00-04:00,0.9917579889297485,0.9917579889297485,0.9862639904022217,0.9890109896659851,45500,0.0,0.0,0.0
2016-10-19 00:00:00-04:00,0.9907690286636353,1.0,0.9450550079345703,0.972527027130127,263900,0.0,0.0,0.0
2016-10-20 00:00:00-04:00,0.9752749800682068,0.9752749800682068,0.972527027130127,0.972527027130127,63700,0.0,0.0,0.0
2016-10-21 00:00:00-04:00,0.9780219793319702,0.9780219793319702,0.9780219793319702,0.9780219793319702,54600,0.0,0.0,0.0
2016-10-24 00:00:00-04:00,1.0,1.0219780206680298,0.9906589984893799,0.9946150183677673,300300,0.0,0.0,0.0
2016-10-25 00:00:00-04:00,1.0084619522094727,1.0549449920654297,1.0084619522094727,1.0549449920654297,373100,0.0,0.0,0.0
2016-10-26 00:00:00-04:00,1.0549449920654297,1.153846025466919,1.0549449920654297,1.096703052520752,1155700,0.0,0.0,0.0
2016-10-27 00:00:00-04:00,1.1098899841308594,1.120879054069519,1.0879119634628296,1.0879119634628296,318500,0.0,0.0,0.0
2016-10-28 00:00:00-04:00,1.0989010334014893,1.1527470350265503,1.0857139825820923,1.148352026939392,655200,0.0,0.0,0.0
2016-10-31 00:00:00-04:00,1.148352026939392,1.1857140064239502,1.1318680047988892,1.1857140064239502,354900,0.0,0.0,0.0
2016-11-01 00:00:00-04:00,1.2087910175323486,1.2087910175323486,1.1318680047988892,1.197801947593689,1046500,0.0,0.0,0.0
2016-11-02 00:00:00-04:00,1.2087910175323486,1.2087910175323486,1.1428569555282593,1.164834976196289,427700,0.0,0.0,0.0
2016-11-03 00:00:00-04:00,1.2087910175323486,1.2087910175323486,1.0439560413360596,1.1098899841308594,1019200,0.0,0.0,0.0
2016-11-04 00:00:00-04:00,1.0549449920654297,1.0803300142288208,1.0219780206680298,1.0659339427947998,518700,0.0,0.0,0.0
2016-11-07 00:00:00-05:00,1.065824031829834,1.0769230127334595,1.060439944267273,1.060439944267273,245700,0.0,0.0,0.0
2016-11-08 00:00:00-05:00,1.0769230127334595,1.1098899841308594,1.0769230127334595,1.1098899841308594,191100,0.0,0.0,0.0
2016-11-09 00:00:00-05:00,1.1758240461349487,1.1758240461349487,1.1296700239181519,1.1401100158691406,527800,0.0,0.0,0.0
2016-11-10 00:00:00-05:00,1.153846025466919,1.153846025466919,1.0879119634628296,1.0879119634628296,837200,0.0,0.0,0.0
2016-11-11 00:00:00-05:00,1.0769230127334595,1.1527470350265503,1.0769230127334595,1.1098899841308594,163800,0.0,0.0,0.0
2016-11-14 00:00:00-05:00,1.0934070348739624,1.1098899841308594,1.0549449920654297,1.0989010334014893,527800,0.0,0.0,0.0
2016-11-15 00:00:00-05:00,1.1043959856033325,1.153846025466919,1.0609890222549438,1.153846025466919,427700,0.0,0.0,0.0
2016-11-16 00:00:00-05:00,1.1593409776687622,1.1703300476074219,1.0824179649353027,1.1703300476074219,837200,0.0,0.0,0.0
2016-11-17 00:00:00-05:00,1.1428569555282593,1.1868129968643188,1.1428569555282593,1.1763739585876465,509600,0.0,0.0,0.0
2016-11-18 00:00:00-05:00,1.1868129968643188,1.192307949066162,1.1868129968643188,1.192307949066162,227500,0.0,0.0,0.0
2016-11-21 00:00:00-05:00,1.1868129968643188,1.1868129968643188,1.1521979570388794,1.1758240461349487,364000,0.0,0.0,0.0
2016-11-22 00:00:00-05:00,1.197801947593689,1.197801947593689,1.164834976196289,1.1868129968643188,391300,0.0,0.0,0.0
2016-11-23 00:00:00-05:00,1.164834976196289,1.164834976196289,1.1043959856033325,1.1318680047988892,345800,0.0,0.0,0.0
2016-11-25 00:00:00-05:00,1.1373629570007324,1.1373629570007324,1.1049449443817139,1.1098899841308594,163800,0.0,0.0,0.0
2016-11-28 00:00:00-05:00,1.1098899841308594,1.1098899841308594,1.0989010334014893,1.109779953956604,282100,0.0,0.0,0.0
2016-11-29 00:00:00-05:00,1.099450945854187,1.1098899841308594,1.0659339427947998,1.0659339427947998,1292200,0.0,0.0,0.0
2016-11-30 00:00:00-05:00,1.0769230127334595,1.0824179649353027,1.016484022140503,1.0824179649353027,1829100,0.0,0.0,0.0
2016-12-01 00:00:00-05:00,1.0769230127334595,1.1043959856033325,1.0769230127334595,1.1017030477523804,209300,0.0,0.0,0.0
2016-12-02 00:00:00-05:00,1.111538052558899,1.1511540412902832,1.111538052558899,1.1351649761199951,518700,0.0,0.0,0.0
2016-12-05 00:00:00-05:00,1.1264840364456177,1.1264840364456177,1.0879119634628296,1.0879119634628296,309400,0.0,0.0,0.0
2016-12-06 00:00:00-05:00,1.1148350238800049,1.1236259937286377,1.0890109539031982,1.0890109539031982,500500,0.0,0.0,0.0
2016-12-07 00:00:00-05:00,1.110988974571228,1.1207690238952637,1.1043959856033325,1.1181319952011108,345800,0.0,0.0,0.0
2016-12-08 00:00:00-05:00,1.1219780445098877,1.1703300476074219,1.1219780445098877,1.1428569555282593,1556100,0.0,0.0,0.0
2016-12-09 00:00:00-05:00,1.1428569555282593,1.164834976196289,1.1263740062713623,1.1318680047988892,309400,0.0,0.0,0.0
2016-12-12 00:00:00-05:00,1.1379120349884033,1.153846025466919,1.1379120349884033,1.153846025466919,364000,0.0,0.0,0.0
2016-12-13 00:00:00-05:00,1.153846025466919,1.1632970571517944,1.1219780445098877,1.1285710334777832,518700,0.0,0.0,0.0
2016-12-14 00:00:00-05:00,1.142307996749878,1.1646150350570679,1.1247249841690063,1.1264840364456177,318500,0.0,0.0,0.0
2016-12-15 00:00:00-05:00,1.1318680047988892,1.1318680047988892,1.0989010334014893,1.1119780540466309,791700,0.0,0.0,0.0
2016-12-16 00:00:00-05:00,1.1055489778518677,1.1318680047988892,1.1027469635009766,1.1164840459823608,345800,0.0,0.0,0.0
2016-12-19 00:00:00-05:00,1.1153850555419922,1.1373629570007324,1.1043959856033325,1.1098899841308594,627900,0.0,0.0,0.0
2016-12-20 00:00:00-05:00,1.1153850555419922,1.120879054069519,1.1043959856033325,1.1098899841308594,318500,0.0,0.0,0.0
2016-12-21 00:00:00-05:00,1.1417579650878906,1.1759339570999146,1.1331870555877686,1.1401100158691406,2256800,0.0,0.0,0.0
2016-12-22 00:00:00-05:00,1.1758240461349487,1.1879119873046875,1.153846025466919,1.1540659666061401,1219400,0.0,0.0,0.0
2016-12-23 00:00:00-05:00,1.1912089586257935,1.2829669713974,1.181318998336792,1.2164839506149292,2220400,0.0,0.0,0.0
2016-12-27 00:00:00-05:00,1.2714289426803589,1.338461995124817,1.2609889507293701,1.2609889507293701,3276000,0.0,0.0,0.0
2016-12-28 00:00:00-05:00,1.2884620428085327,1.3956040143966675,1.2884620428085327,1.318681001663208,2648100,0.0,0.0,0.0
2016-12-29 00:00:00-05:00,1.4010989665985107,1.4010989665985107,1.3185709714889526,1.335165023803711,1665300,0.0,0.0,0.0
2016-12-30 00:00:00-05:00,1.3626370429992676,1.370879054069519,1.3296699523925781,1.336812973022461,1401400,0.0,0.0,0.0
2017-01-03 00:00:00-05:00,1.4340660572052002,1.560439944267273,1.3824180364608765,1.4945050477981567,3949400,0.0,0.0,0.0
2017-01-04 00:00:00-05:00,1.560439944267273,1.6703300476074219,1.5439560413360596,1.6043959856033325,7289100,0.0,0.0,0.0
2017-01-05 00:00:00-05:00,1.4560439586639404,1.5219780206680298,1.3846149444580078,1.4175820350646973,4941300,0.0,0.0,0.0
2017-01-06 00:00:00-05:00,1.3131870031356812,1.3846149444580078,1.2197799682617188,1.2829669713974,5378100,0.0,0.0,0.0
2017-01-09 00:00:00-05:00,1.2747249603271484,1.302198052406311,1.2307690382003784,1.2587909698486328,1337700,0.0,0.0,0.0
2017-01-10 00:00:00-05:00,1.2651100158691406,1.302198052406311,1.2582420110702515,1.2637360095977783,1701700,0.0,0.0,0.0
2017-01-11 00:00:00-05:00,1.2307690382003784,1.2308789491653442,1.153846025466919,1.214285969734192,5305300,0.0,0.0,0.0
2017-01-12 00:00:00-05:00,1.2184070348739624,1.2184070348739624,1.1604399681091309,1.1868129968643188,3585400,0.0,0.0,0.0
2017-01-13 00:00:00-05:00,1.1868129968643188,1.197801947593689,1.1758240461349487,1.1976920366287231,1719900,0.0,0.0,0.0
2017-01-17 00:00:00-05:00,1.2609889507293701,1.318681001663208,1.2417579889297485,1.285714030265808,3840200,0.0,0.0,0.0
2017-01-18 00:00:00-05:00,1.2802200317382812,1.2967029809951782,1.2373629808425903,1.2747249603271484,2356900,0.0,0.0,0.0
2017-01-19 00:00:00-05:00,1.2967029809951782,1.302198052406311,1.2752749919891357,1.285714030265808,2293200,0.0,0.0,0.0
2017-01-20 00:00:00-05:00,1.2912089824676514,1.3049449920654297,1.2747249603271484,1.2747249603271484,2011100,0.0,0.0,0.0
2017-01-23 00:00:00-05:00,1.2912640571594238,1.302198052406311,1.285714030265808,1.285714030265808,1119300,0.0,0.0,0.0
2017-01-24 00:00:00-05:00,1.285714030265808,1.285714030265808,1.2294509410858154,1.2294509410858154,1710800,0.0,0.0,0.0
2017-01-25 00:00:00-05:00,1.2294509410858154,1.2294509410858154,1.1593409776687622,1.1704399585723877,2839200,0.0,0.0,0.0
2017-01-26 00:00:00-05:00,1.1730769872665405,1.2416479587554932,1.1730769872665405,1.1840660572052002,2220400,0.0,0.0,0.0
2017-01-27 00:00:00-05:00,1.197801947593689,1.2305489778518677,1.197801947593689,1.2087910175323486,1856400,0.0,0.0,0.0
2017-01-30 00:00:00-05:00,1.2087910175323486,1.2307690382003784,1.1703300476074219,1.1839560270309448,1501500,0.0,0.0,0.0
2017-01-31 00:00:00-05:00,1.2038459777832031,1.2302199602127075,1.1917580366134644,1.1922529935836792,2784600,0.0,0.0,0.0
2017-02-01 00:00:00-05:00,1.2087910175323486,1.2087910175323486,1.1565929651260376,1.1862640380859375,3348800,0.0,0.0,0.0
2017-02-02 00:00:00-05:00,1.1758240461349487,1.2098900079727173,1.1758240461349487,1.2032970190048218,3385200,0.0,0.0,0.0
2017-02-03 00:00:00-05:00,1.2032970190048218,1.2285710573196411,1.2032970190048218,1.2087910175323486,2047500,0.0,0.0,0.0
2017-02-06 00:00:00-05:00,1.2307690382003784,1.2307690382003784,1.1991209983825684,1.2087910175323486,900900,0.0,0.0,0.0
2017-02-07 00:00:00-05:00,1.2197799682617188,1.2417579889297485,1.2087910175323486,1.208901047706604,2620800,0.0,0.0,0.0
2017-02-08 00:00:00-05:00,1.2087910175323486,1.2164839506149292,1.1769230365753174,1.197801947593689,1865500,0.0,0.0,0.0
2017-02-09 00:00:00-05:00,1.1629120111465454,1.1730769872665405,1.135714054107666,1.1428569555282593,3003000,0.0,0.0,0.0
2017-02-10 00:00:00-05:00,1.1401100158691406,1.1593409776687622,1.1263740062713623,1.1593409776687622,2575300,0.0,0.0,0.0
2017-02-13 00:00:00-05:00,1.1691210269927979,1.1758240461349487,1.1510989665985107,1.159890055656433,882700,0.0,0.0,0.0
2017-02-14 00:00:00-05:00,1.181318998336792,1.1868129968643188,1.1593409776687622,1.1868129968643188,1856400,0.0,0.0,0.0
2017-02-15 00:00:00-05:00,1.2032970190048218,1.2032970190048218,1.1659339666366577,1.1868129968643188,728000,0.0,0.0,0.0
2017-02-16 00:00:00-05:00,1.197801947593689,1.1980769634246826,1.1785709857940674,1.1868129968643188,1164800,0.0,0.0,0.0
2017-02-17 00:00:00-05:00,1.1867029666900635,1.197801947593689,1.1851650476455688,1.1868129968643188,1237600,0.0,0.0,0.0
2017-02-21 00:00:00-05:00,1.2253299951553345,1.2307690382003784,1.2098900079727173,1.2197799682617188,3822000,0.0,0.0,0.0
2017-02-22 00:00:00-05:00,1.225219964981079,1.253296971321106,1.225219964981079,1.2472529411315918,2593500,0.0,0.0,0.0
2017-02-23 00:00:00-05:00,1.2637360095977783,1.289011001586914,1.263625979423523,1.285714030265808,4486300,0.0,0.0,0.0
2017-02-24 00:00:00-05:00,1.3131870031356812,1.3192310333251953,1.2967029809951782,1.3073630332946777,3740100,0.0,0.0,0.0
2017-02-27 00:00:00-05:00,1.2967029809951782,1.3049449920654297,1.278022050857544,1.285714030265808,2366000,0.0,0.0,0.0
2017-02-28 00:00:00-05:00,1.2851649522781372,1.2879120111465454,1.2527470588684082,1.2637360095977783,1847300,0.0,0.0,0.0
2017-03-01 00:00:00-05:00,1.2802200317382812,1.3007689714431763,1.2642860412597656,1.2862639427185059,3039400,0.0,0.0,0.0
2017-03-02 00:00:00-05:00,1.3131870031356812,1.3785710334777832,1.29230797290802,1.3780219554901123,4904900,0.0,0.0,0.0
2017-03-03 00:00:00-05:00,1.416483998298645,1.4340660572052002,1.3543959856033325,1.4175820350646973,4195100,0.0,0.0,0.0
2017-03-06 00:00:00-05:00,1.4228019714355469,1.5329669713974,1.4228019714355469,1.527472972869873,4868500,0.0,0.0,0.0
2017-03-07 00:00:00-05:00,1.5043959617614746,1.5219780206680298,1.4302200078964233,1.4505490064620972,5086900,0.0,0.0,0.0
2017-03-08 00:00:00-05:00,1.4120880365371704,1.4120880365371704,1.318681001663208,1.3532969951629639,3958500,0.0,0.0,0.0
2017-03-09 00:00:00-05:00,1.375,1.4505490064620972,1.335165023803711,1.4010989665985107,2902900,0.0,0.0,0.0
2017-03-10 00:00:00-05:00,1.4614289999008179,1.5054949522018433,1.3846149444580078,1.483515977859497,4122300,0.0,0.0,0.0
2017-03-13 00:00:00-04:00,1.4862639904022217,1.5,1.4121979475021362,1.4697799682617188,4031300,0.0,0.0,0.0
2017-03-14 00:00:00-04:00,1.4890110492706299,1.5054949522018433,1.439560055732727,1.439560055732727,1665300,0.0,0.0,0.0
2017-03-15 00:00:00-04:00,1.4450550079345703,1.4917579889297485,1.4450550079345703,1.4510990381240845,1610700,0.0,0.0,0.0
2017-03-16 00:00:00-04:00,1.4230769872665405,1.4505490064620972,1.346153974533081,1.346153974533081,3367000,0.0,0.0,0.0
2017-03-17 00:00:00-04:00,1.3214290142059326,1.3953850269317627,1.285714030265808,1.2967029809951782,5705700,0.0,0.0,0.0
2017-03-20 00:00:00-04:00,1.2417579889297485,1.2445050477981567,1.1428569555282593,1.164834976196289,7079800,0.0,0.0,0.0
2017-03-21 00:00:00-04:00,1.197801947593689,1.351647973060608,1.197801947593689,1.351647973060608,3603600,0.0,0.0,0.0
2017-03-22 00:00:00-04:00,1.3087910413742065,1.3129119873046875,1.1991209983825684,1.2202199697494507,3276000,0.0,0.0,0.0
2017-03-23 00:00:00-04:00,1.2802200317382812,1.2802200317382812,1.219670057296753,1.2307690382003784,682500,0.0,0.0,0.0
2017-03-24 00:00:00-04:00,1.2087910175323486,1.2115379571914673,1.1626369953155518,1.197801947593689,2056600,0.0,0.0,0.0
2017-03-27 00:00:00-04:00,1.1824179887771606,1.2527470588684082,1.1769230365753174,1.2521979808807373,1228500,0.0,0.0,0.0
2017-03-28 00:00:00-04:00,1.2653850317001343,1.2967029809951782,1.2252750396728516,1.2252750396728516,1483300,0.0,0.0,0.0
2017-03-29 00:00:00-04:00,1.2253849506378174,1.2707690000534058,1.2253849506378174,1.2472529411315918,709800,0.0,0.0,0.0
2017-03-30 00:00:00-04:00,1.2527470588684082,1.2554949522018433,1.2198899984359741,1.2307690382003784,473200,0.0,0.0,0.0
2017-03-31 00:00:00-04:00,1.2307690382003784,1.3285709619522095,1.2307690382003784,1.2759339809417725,1719900,0.0,0.0,0.0
2017-04-03 00:00:00-04:00,1.318681001663208,1.3419779539108276,1.318681001663208,1.3324179649353027,1501500,0.0,0.0,0.0
2017-04-04 00:00:00-04:00,1.3307689428329468,1.3395600318908691,1.3131870031356812,1.3197799921035767,982800,0.0,0.0,0.0
2017-04-05 00:00:00-04:00,1.3197799921035767,1.3197799921035767,1.2989009618759155,1.302198052406311,536900,0.0,0.0,0.0
2017-04-06 00:00:00-04:00,1.3269230127334595,1.361538052558899,1.3241759538650513,1.3450549840927124,1401400,0.0,0.0,0.0
2017-04-07 00:00:00-04:00,1.346153974533081,1.3652750253677368,1.3302199840545654,1.351647973060608,946400,0.0,0.0,0.0
2017-04-10 00:00:00-04:00,1.3736259937286377,1.4010989665985107,1.3406590223312378,1.3736259937286377,1246700,0.0,0.0,0.0
2017-04-11 00:00:00-04:00,1.3626370429992676,1.399999976158142,1.351647973060608,1.3848350048065186,1010100,0.0,0.0,0.0
2017-04-12 00:00:00-04:00,1.3848350048065186,1.3949450254440308,1.3847249746322632,1.3847249746322632,391300,0.0,0.0,0.0
2017-04-13 00:00:00-04:00,1.3847249746322632,1.3847249746322632,1.318681001663208,1.3187910318374634,1365000,0.0,0.0,0.0
2017-04-17 00:00:00-04:00,1.3269230127334595,1.372967004776001,1.3269230127334595,1.351647973060608,728000,0.0,0.0,0.0
2017-04-18 00:00:00-04:00,1.3820879459381104,1.3862639665603638,1.3626370429992676,1.3860440254211426,1064700,0.0,0.0,0.0
2017-04-19 00:00:00-04:00,1.3860440254211426,1.3860440254211426,1.3637360334396362,1.379120945930481,364000,0.0,0.0,0.0
2017-04-20 00:00:00-04:00,1.399999976158142,1.416483998298645,1.3901100158691406,1.4109890460968018,873600,0.0,0.0,0.0
2017-04-21 00:00:00-04:00,1.4021979570388794,1.416483998298645,1.3714289665222168,1.3901100158691406,991900,0.0,0.0,0.0
2017-04-24 00:00:00-04:00,1.3956040143966675,1.414834976196289,1.3956040143966675,1.400549054145813,609700,0.0,0.0,0.0
2017-04-25 00:00:00-04:00,1.403296947479248,1.429669976234436,1.4028569459915161,1.413187026977539,1847300,0.0,0.0,0.0
2017-04-26 00:00:00-04:00,1.4230220317840576,1.4912090301513672,1.4230220317840576,1.472527027130127,3357900,0.0,0.0,0.0
2017-04-27 00:00:00-04:00,1.4934070110321045,1.560439944267273,1.4890110492706299,1.560439944267273,4058600,0.0,0.0,0.0
2017-04-28 00:00:00-04:00,1.5384620428085327,1.5714290142059326,1.5054949522018433,1.513187050819397,2111200,0.0,0.0,0.0
2017-05-01 00:00:00-04:00,1.581923007965088,1.7252750396728516,1.571537971496582,1.6976920366287231,4859400,0.0,0.0,0.0
2017-05-02 00:00:00-04:00,1.7307690382003784,1.7889009714126587,1.615604043006897,1.6527470350265503,4149600,0.0,0.0,0.0
2017-05-03 00:00:00-04:00,1.697801947593689,1.8571430444717407,1.692307949066162,1.8296699523925781,3103100,0.0,0.0,0.0
2017-05-04 00:00:00-04:00,1.9021979570388794,2.0989010334014893,1.835165023803711,1.8681319952011108,5114200,0.0,0.0,0.0
2017-05-05 00:00:00-04:00,1.8956040143966675,2.0659339427948,1.8956040143966675,2.01098895072937,3276000,0.0,0.0,0.0
2017-05-08 00:00:00-04:00,2.147747039794922,2.1978020668029785,2.0736260414123535,2.1978020668029785,4004000,0.0,0.0,0.0
2017-05-09 00:00:00-04:00,2.3310439586639404,2.5714290142059326,2.3310439586639404,2.5604400634765625,5951400,0.0,0.0,0.0
2017-05-10 00:00:00-04:00,2.5604400634765625,2.912087917327881,2.3131868839263916,2.4175820350646973,11675300,0.0,0.0,0.0
2017-05-11 00:00:00-04:00,2.4225270748138428,2.6362640857696533,2.3406589031219482,2.3516480922698975,5514600,0.0,0.0,0.0
2017-05-12 00:00:00-04:00,2.3510990142822266,2.3510990142822266,2.0176920890808105,2.0659339427948,5541900,0.0,0.0,0.0
2017-05-15 00:00:00-04:00,2.07692289352417,2.241758108139038,2.0719780921936035,2.1978020668029785,2921100,0.0,0.0,0.0
2017-05-16 00:00:00-04:00,2.2296700477600098,2.252747058868408,2.175823926925659,2.252747058868408,3767400,0.0,0.0,0.0
2017-05-17 00:00:00-04:00,2.3627469539642334,2.417473077774048,2.318681001663208,2.324176073074341,3731000,0.0,0.0,0.0
2017-05-18 00:00:00-04:00,2.369504928588867,2.4164841175079346,2.329669952392578,2.3626370429992676,4422600,0.0,0.0,0.0
2017-05-19 00:00:00-04:00,2.396483898162842,2.553515911102295,2.385823965072632,2.406593084335327,4468100,0.0,0.0,0.0
2017-05-22 00:00:00-04:00,2.747252941131592,2.911978006362915,2.483515977859497,2.6483519077301025,11220300,0.0,0.0,0.0
2017-05-23 00:00:00-04:00,2.829066038131714,3.241758108139038,2.807692050933838,3.230768918991089,12912900,0.0,0.0,0.0
2017-05-24 00:00:00-04:00,3.4664840698242188,4.614834785461426,3.406593084335327,4.5604400634765625,30712500,0.0,0.0,0.0
2017-05-25 00:00:00-04:00,5.4395599365234375,6.2087907791137695,4.120879173278809,5.241757869720459,40768000,0.0,0.0,0.0
2017-05-26 00:00:00-04:00,5.1044511795043945,5.1045050621032715,4.274724960327148,4.450549125671387,20111000,0.0,0.0,0.0
2017-05-30 00:00:00-04:00,4.395604133605957,4.819779872894287,4.065934181213379,4.692307949066162,12576200,0.0,0.0,0.0
2017-05-31 00:00:00-04:00,4.686812877655029,5.450549125671387,4.681319236755371,5.319231033325195,11211200,0.0,0.0,0.0
2017-06-01 00:00:00-04:00,5.730769157409668,5.878022193908691,5.285714149475098,5.623626232147217,12394200,0.0,0.0,0.0
2017-06-02 00:00:00-04:00,5.642857074737549,5.730219841003418,5.297801971435547,5.494504928588867,7889700,0.0,0.0,0.0
2017-06-05 00:00:00-04:00,5.714285850524902,5.758242130279541,5.604395866394043,5.670330047607422,7452900,0.0,0.0,0.0
2017-06-06 00:00:00-04:00,5.9530768394470215,6.15384578704834,5.769230842590332,6.004944801330566,10301200,0.0,0.0,0.0
2017-06-07 00:00:00-04:00,5.987637042999268,5.989010810852051,5.769230842590332,5.8021979331970215,5268900,0.0,0.0,0.0
2017-06-08 00:00:00-04:00,5.812636852264404,5.812636852264404,5.137581825256348,5.329669952392578,9109100,0.0,0.0,0.0
2017-06-09 00:00:00-04:00,5.357363224029541,5.580658912658691,4.670330047607422,5.0,9609600,0.0,0.0,0.0
2017-06-12 00:00:00-04:00,4.931319236755371,4.9395599365234375,4.148352146148682,4.250658988952637,11557000,0.0,0.0,0.0
2017-06-13 00:00:00-04:00,4.251373767852783,4.549450874328613,4.230769157409668,4.376373767852783,5232500,0.0,0.0,0.0
2017-06-14 00:00:00-04:00,4.351647853851318,4.362637042999268,3.769231081008911,3.846153974533081,6797700,0.0,0.0,0.0
2017-06-15 00:00:00-04:00,3.396703004837036,4.223626136779785,3.269231081008911,4.203297138214111,11284000,0.0,0.0,0.0
2017-06-16 00:00:00-04:00,4.230769157409668,4.505495071411133,4.230769157409668,4.395604133605957,4795700,0.0,0.0,0.0
2017-06-19 00:00:00-04:00,4.527472972869873,4.779669761657715,4.527472972869873,4.659340858459473,4459000,0.0,0.0,0.0
2017-06-20 00:00:00-04:00,4.7912092208862305,5.065384864807129,4.758242130279541,5.054834842681885,4914000,0.0,0.0,0.0
2017-06-21 00:00:00-04:00,5.098351955413818,5.164834976196289,4.714285850524902,4.780220031738281,4613700,0.0,0.0,0.0
2017-06-22 00:00:00-04:00,4.8155598640441895,4.899450778961182,4.642857074737549,4.660823822021484,2356900,0.0,0.0,0.0
2017-06-23 00:00:00-04:00,4.785714149475098,4.818680763244629,4.659340858459473,4.816483974456787,2011100,0.0,0.0,0.0
2017-06-26 00:00:00-04:00,4.445109844207764,4.450549125671387,4.233516216278076,4.305494785308838,5287100,0.0,0.0,0.0
2017-06-27 00:00:00-04:00,4.269230842590332,4.395604133605957,4.010989189147949,4.359889984130859,4031300,0.0,0.0,0.0
2017-06-28 00:00:00-04:00,4.45098876953125,4.615385055541992,4.434615135192871,4.527472972869873,2793700,0.0,0.0,0.0
2017-06-29 00:00:00-04:00,4.527472972869873,4.527472972869873,4.236264228820801,4.395604133605957,1701700,0.0,0.0,0.0
2017-06-30 00:00:00-04:00,4.299560070037842,4.362637042999268,4.247252941131592,4.285714149475098,1192100,0.0,0.0,0.0
2017-07-03 00:00:00-04:00,4.286812782287598,4.489010810852051,4.285933971405029,4.4395599365234375,1874600,0.0,0.0,0.0
2017-07-05 00:00:00-04:00,4.442307949066162,4.505495071411133,4.349559783935547,4.47637414932251,1310400,0.0,0.0,0.0
2017-07-06 00:00:00-04:00,4.510989189147949,4.510989189147949,4.365385055541992,4.395604133605957,1119300,0.0,0.0,0.0
2017-07-07 00:00:00-04:00,4.362526893615723,4.362526893615723,4.181319236755371,4.318790912628174,1701700,0.0,0.0,0.0
2017-07-10 00:00:00-04:00,4.34615421295166,4.34615421295166,4.1785712242126465,4.230769157409668,2402400,0.0,0.0,0.0
2017-07-11 00:00:00-04:00,4.252747058868408,4.252747058868408,4.123626232147217,4.1318678855896,1883700,0.0,0.0,0.0
2017-07-12 00:00:00-04:00,4.15384578704834,4.394615173339844,4.121428966522217,4.394615173339844,2602600,0.0,0.0,0.0
2017-07-13 00:00:00-04:00,4.383407115936279,4.383407115936279,4.2087907791137695,4.3021979331970215,1419600,0.0,0.0,0.0
2017-07-14 00:00:00-04:00,4.170330047607422,4.2060441970825195,4.099999904632568,4.120879173278809,2438800,0.0,0.0,0.0
2017-07-17 00:00:00-04:00,3.877747058868408,3.9532968997955322,2.769231081008911,3.8021979331970215,5687500,0.0,0.0,0.0
2017-07-18 00:00:00-04:00,3.870934009552002,4.15384578704834,3.868242025375366,4.15384578704834,5642000,0.0,0.0,0.0
2017-07-19 00:00:00-04:00,4.191758155822754,4.25,3.9340660572052,3.9340660572052,4158700,0.0,0.0,0.0
2017-07-20 00:00:00-04:00,4.175000190734863,4.318790912628174,4.175000190734863,4.286263942718506,5769400,0.0,0.0,0.0
2017-07-21 00:00:00-04:00,4.370879173278809,4.5538458824157715,4.289011001586914,4.351647853851318,4167800,0.0,0.0,0.0
2017-07-24 00:00:00-04:00,4.451648235321045,4.725275039672852,4.451648235321045,4.593407154083252,3558100,0.0,0.0,0.0
2017-07-25 00:00:00-04:00,4.483516216278076,4.486264228820801,4.296702861785889,4.4395599365234375,3094000,0.0,0.0,0.0
2017-07-26 00:00:00-04:00,4.363736152648926,4.472308158874512,4.329669952392578,4.40109920501709,1392300,0.0,0.0,0.0
2017-07-27 00:00:00-04:00,4.462636947631836,4.55494499206543,4.428901195526123,4.450549125671387,1492400,0.0,0.0,0.0
2017-07-28 00:00:00-04:00,4.675768852233887,4.725275039672852,4.505713939666748,4.615385055541992,2993900,0.0,0.0,0.0
2017-07-31 00:00:00-04:00,4.681319236755371,4.686153888702393,4.428351879119873,4.615385055541992,3094000,0.0,0.0,0.0
2017-08-01 00:00:00-04:00,4.563076972961426,4.686812877655029,4.384614944458008,4.659340858459473,2575300,0.0,0.0,0.0
2017-08-02 00:00:00-04:00,4.6825270652771,5.067032814025879,4.6825270652771,4.869231224060059,5560100,0.0,0.0,0.0
2017-08-03 00:00:00-04:00,5.0329670906066895,5.225275039672852,5.0329670906066895,5.186812877655029,3157700,0.0,0.0,0.0
2017-08-04 00:00:00-04:00,5.241757869720459,5.274724960327148,5.186812877655029,5.219779968261719,2657200,0.0,0.0,0.0
2017-08-07 00:00:00-04:00,5.77197790145874,6.0439558029174805,5.616592884063721,5.92307710647583,7289100,0.0,0.0,0.0
2017-08-08 00:00:00-04:00,5.950439929962158,6.035714149475098,5.769230842590332,5.813187122344971,5296200,0.0,0.0,0.0
2017-08-09 00:00:00-04:00,5.788462162017822,5.813187122344971,5.634614944458008,5.714285850524902,2939300,0.0,0.0,0.0
2017-08-10 00:00:00-04:00,5.724724769592285,6.186812877655029,5.724175930023193,6.15384578704834,5723900,0.0,0.0,0.0
2017-08-11 00:00:00-04:00,6.379065990447998,6.862637042999268,6.379011154174805,6.775275230407715,8654100,0.0,0.0,0.0
2017-08-14 00:00:00-04:00,8.021978378295898,8.406593322753906,7.156592845916748,8.131868362426758,12894700,0.0,0.0,0.0
2017-08-15 00:00:00-04:00,7.843955993652344,7.92307710647583,6.813187122344971,7.527582168579102,11566100,0.0,0.0,0.0
2017-08-16 00:00:00-04:00,7.681319236755371,8.203296661376953,7.681209087371826,8.05494499206543,6743100,0.0,0.0,0.0
2017-08-17 00:00:00-04:00,8.131868362426758,8.538461685180664,7.650000095367432,8.164834976196289,9209200,0.0,0.0,0.0
2017-08-18 00:00:00-04:00,8.175824165344238,8.274724960327148,7.730769157409668,7.730769157409668,7753200,0.0,0.0,0.0
2017-08-21 00:00:00-04:00,7.725275039672852,7.780220031738281,7.4753851890563965,7.681319236755371,6488300,0.0,0.0,0.0
2017-08-22 00:00:00-04:00,7.6372528076171875,7.912087917327881,7.461537837982178,7.887362957000732,5487300,0.0,0.0,0.0
2017-08-23 00:00:00-04:00,7.976922988891602,8.175824165344238,7.914286136627197,8.021978378295898,2993900,0.0,0.0,0.0
2017-08-24 00:00:00-04:00,8.129944801330566,8.417581558227539,8.119779586791992,8.241758346557617,4122300,0.0,0.0,0.0
2017-08-25 00:00:00-04:00,8.428570747375488,8.549450874328613,8.296703338623047,8.296703338623047,5250700,0.0,0.0,0.0
2017-08-28 00:00:00-04:00,8.406153678894043,8.494614601135254,8.30219841003418,8.420330047607422,3266900,0.0,0.0,0.0
2017-08-29 00:00:00-04:00,8.60714340209961,9.2637357711792,8.60714340209961,9.153736114501953,7998900,0.0,0.0,0.0
2017-08-30 00:00:00-04:00,9.245055198669434,10.245055198669434,9.230769157409668,10.186813354492188,9555000,0.0,0.0,0.0
2017-08-31 00:00:00-04:00,10.868077278137207,11.702747344970703,10.659340858459473,11.04395580291748,15087800,0.0,0.0,0.0
2017-09-01 00:00:00-04:00,11.023351669311523,11.271867752075195,8.351648330688477,8.79120922088623,25762100,0.0,0.0,0.0
2017-09-05 00:00:00-04:00,7.57692289352417,8.79120922088623,7.285714149475098,8.516484260559082,13458900,0.0,0.0,0.0
2017-09-06 00:00:00-04:00,9.021978378295898,9.395604133605957,8.958242416381836,9.123625755310059,5632900,0.0,0.0,0.0
2017-09-07 00:00:00-04:00,9.428570747375488,9.702747344970703,8.681319236755371,8.681319236755371,6706700,0.0,0.0,0.0
2017-09-08 00:00:00-04:00,8.684176445007324,8.684176445007324,7.703406810760498,7.9013190269470215,7989800,0.0,0.0,0.0
2017-09-11 00:00:00-04:00,7.692307949066162,8.05494499206543,7.4285712242126465,7.582417964935303,6825000,0.0,0.0,0.0
2017-09-12 00:00:00-04:00,7.8021979331970215,8.051538467407227,7.475823879241943,7.637362957000732,5833100,0.0,0.0,0.0
2017-09-13 00:00:00-04:00,7.142857074737549,7.142857074737549,6.219779968261719,6.219779968261719,15369900,0.0,0.0,0.0
2017-09-14 00:00:00-04:00,5.484835147857666,6.0428571701049805,5.285714149475098,5.696484088897705,12712700,0.0,0.0,0.0
2017-09-15 00:00:00-04:00,5.665110111236572,7.118680953979492,5.582527160644531,6.923131942749023,14669200,0.0,0.0,0.0
2017-09-18 00:00:00-04:00,7.752198219299316,8.340659141540527,7.75164794921875,8.186593055725098,10710700,0.0,0.0,0.0
2017-09-19 00:00:00-04:00,8.134889602661133,8.181319236755371,7.417582035064697,7.747252941131592,6233500,0.0,0.0,0.0
2017-09-20 00:00:00-04:00,7.785439968109131,8.131868362426758,7.747252941131592,7.8021979331970215,3403400,0.0,0.0,0.0
2017-09-21 00:00:00-04:00,7.741703033447266,7.741757869720459,7.120879173278809,7.197912216186523,6024200,0.0,0.0,0.0
2017-09-22 00:00:00-04:00,6.978076934814453,7.296702861785889,6.670440196990967,7.285714149475098,3994900,0.0,0.0,0.0
2017-09-25 00:00:00-04:00,7.774779796600342,7.88351583480835,7.582417964935303,7.5835161209106445,4968600,0.0,0.0,0.0
2017-09-26 00:00:00-04:00,7.84890079498291,7.9670329093933105,7.593407154083252,7.609889984130859,2511600,0.0,0.0,0.0
2017-09-27 00:00:00-04:00,7.9786810874938965,8.191208839416504,7.857142925262451,8.126374244689941,5132400,0.0,0.0,0.0
2017-09-28 00:00:00-04:00,8.15109920501709,8.15384578704834,7.8021979331970215,7.862637042999268,2975700,0.0,0.0,0.0
2017-09-29 00:00:00-04:00,7.942307949066162,7.9670329093933105,7.675824165344238,7.714285850524902,2893800,0.0,0.0,0.0
2017-10-02 00:00:00-04:00,7.906592845916748,8.076923370361328,7.755603790283203,7.807802200317383,3403400,0.0,0.0,0.0
2017-10-03 00:00:00-04:00,7.6697797775268555,7.681319236755371,7.417582035064697,7.538462162017822,2730000,0.0,0.0,0.0
2017-10-04 00:00:00-04:00,7.538626194000244,7.5386810302734375,7.417582035064697,7.523352146148682,1692600,0.0,0.0,0.0
2017-10-05 00:00:00-04:00,7.6895599365234375,7.747252941131592,7.565934181213379,7.648352146148682,1774500,0.0,0.0,0.0
2017-10-06 00:00:00-04:00,7.703297138214111,7.736264228820801,7.527582168579102,7.5604400634765625,1765400,0.0,0.0,0.0
2017-10-09 00:00:00-04:00,7.737637042999268,7.824175834655762,7.318680763244629,7.667582035064697,5760300,0.0,0.0,0.0
2017-10-10 00:00:00-04:00,7.669835090637207,7.703297138214111,7.265385150909424,7.3563737869262695,4813900,0.0,0.0,0.0
2017-10-11 00:00:00-04:00,7.332417964935303,7.335165023803711,6.604395866394043,6.868351936340332,7907900,0.0,0.0,0.0
2017-10-12 00:00:00-04:00,7.481593132019043,7.582417964935303,7.126373767852783,7.457472801208496,6743100,0.0,0.0,0.0
2017-10-13 00:00:00-04:00,7.70060396194458,7.802087783813477,7.4395599365234375,7.442856788635254,6006000,0.0,0.0,0.0
2017-10-16 00:00:00-04:00,7.505495071411133,7.516483783721924,7.170330047607422,7.2087907791137695,3467100,0.0,0.0,0.0
2017-10-17 00:00:00-04:00,7.164615154266357,7.538462162017822,6.8681321144104,7.38351583480835,5660200,0.0,0.0,0.0
2017-10-18 00:00:00-04:00,7.110165119171143,7.470330238342285,7.0439558029174805,7.32043981552124,2875600,0.0,0.0,0.0
2017-10-19 00:00:00-04:00,7.464285850524902,7.55494499206543,7.340768814086914,7.429450988769531,2529800,0.0,0.0,0.0
2017-10-20 00:00:00-04:00,7.435164928436279,7.7910990715026855,7.340659141540527,7.719890117645264,5505500,0.0,0.0,0.0
2017-10-23 00:00:00-04:00,7.675824165344238,7.681319236755371,7.461537837982178,7.5604400634765625,3239600,0.0,0.0,0.0
2017-10-24 00:00:00-04:00,7.4653849601745605,7.604395866394043,7.417582035064697,7.472527027130127,1647100,0.0,0.0,0.0
2017-10-25 00:00:00-04:00,7.45324182510376,7.5604400634765625,7.363186836242676,7.4395599365234375,2302300,0.0,0.0,0.0
2017-10-26 00:00:00-04:00,7.581264019012451,7.747252941131592,7.581209182739258,7.6895599365234375,4786600,0.0,0.0,0.0
2017-10-27 00:00:00-04:00,7.689120769500732,7.692307949066162,7.390110015869141,7.489010810852051,3958500,0.0,0.0,0.0
2017-10-30 00:00:00-04:00,7.769230842590332,7.983516216278076,7.716484069824219,7.97802209854126,5787600,0.0,0.0,0.0
2017-10-31 00:00:00-04:00,8.040933609008789,9.173076629638672,8.032966613769531,9.102856636047363,11793600,0.0,0.0,0.0
2017-11-01 00:00:00-04:00,9.452692031860352,10.428570747375488,9.230769157409668,9.318680763244629,13258700,0.0,0.0,0.0
2017-11-02 00:00:00-04:00,10.274669647216797,10.48901081085205,9.80219841003418,10.186813354492188,9828000,0.0,0.0,0.0
2017-11-03 00:00:00-04:00,10.632417678833008,10.824175834655762,10.329669952392578,10.439559936523438,8290100,0.0,0.0,0.0
2017-11-06 00:00:00-05:00,10.538407325744629,10.768132209777832,9.758241653442383,10.153956413269043,9018100,0.0,0.0,0.0
2017-11-07 00:00:00-05:00,9.972526550292969,10.0,9.69780158996582,9.879120826721191,4950400,0.0,0.0,0.0
2017-11-08 00:00:00-05:00,10.288736343383789,10.604395866394043,9.94505500793457,10.120879173278809,10465000,0.0,0.0,0.0
2017-11-09 00:00:00-05:00,10.040603637695312,10.227911949157715,9.89011001586914,10.178570747375488,3166800,0.0,0.0,0.0
2017-11-10 00:00:00-05:00,9.669231414794922,10.126263618469238,9.557581901550293,9.670330047607422,7662200,0.0,0.0,0.0
2017-11-13 00:00:00-05:00,9.589889526367188,9.944725036621094,9.406593322753906,9.417581558227539,6279000,0.0,0.0,0.0
2017-11-14 00:00:00-05:00,9.437417984008789,9.55494499206543,8.631868362426758,8.79120922088623,6916000,0.0,0.0,0.0
2017-11-15 00:00:00-05:00,9.450549125671387,9.725275039672852,9.340659141540527,9.560440063476562,5851300,0.0,0.0,0.0
2017-11-16 00:00:00-05:00,9.744504928588867,10.05494499206543,9.741758346557617,9.923022270202637,4959500,0.0,0.0,0.0
2017-11-17 00:00:00-05:00,10.109945297241211,10.329779624938965,9.934176445007324,9.950549125671387,5050500,0.0,0.0,0.0
2017-11-20 00:00:00-05:00,10.436758041381836,10.659340858459473,10.434065818786621,10.549450874328613,5387200,0.0,0.0,0.0
2017-11-21 00:00:00-05:00,10.640165328979492,10.79120922088623,10.505603790283203,10.672527313232422,4813900,0.0,0.0,0.0
2017-11-22 00:00:00-05:00,10.732912063598633,10.967033386230469,10.131868362426758,10.934065818786621,4486300,0.0,0.0,0.0
2017-11-24 00:00:00-05:00,10.98791217803955,11.813186645507812,10.95604419708252,11.802308082580566,4440800,0.0,0.0,0.0
2017-11-27 00:00:00-05:00,13.912142753601074,14.912088394165039,13.186813354492188,14.604395866394043,16525600,0.0,0.0,0.0
2017-11-28 00:00:00-05:00,15.785440444946289,17.704505920410156,15.659340858459473,16.153955459594727,21084700,0.0,0.0,0.0
2017-11-29 00:00:00-05:00,19.082857131958008,20.043846130371094,14.835165023803711,17.175823211669922,30830800,0.0,0.0,0.0
2017-11-30 00:00:00-05:00,16.04945182800293,17.47252655029297,14.923625946044922,16.71428680419922,15824900,0.0,0.0,0.0
2017-12-01 00:00:00-05:00,18.669780731201172,18.94505500793457,17.41758155822754,18.296703338623047,11211200,0.0,0.0,0.0
2017-12-04 00:00:00-05:00,19.579669952392578,20.10988998413086,18.738462448120117,20.054889678955078,11375000,0.0,0.0,0.0
2017-12-05 00:00:00-05:00,20.66483497619629,20.940109252929688,14.835165023803711,17.295385360717773,27036100,0.0,0.0,0.0
2017-12-06 00:00:00-05:00,19.098901748657227,19.23076820373535,17.19780158996582,18.373626708984375,17335500,0.0,0.0,0.0
2017-12-07 00:00:00-05:00,20.10988998413086,20.879121780395508,19.120878219604492,20.000110626220703,22213100,0.0,0.0,0.0
2017-12-08 00:00:00-05:00,18.821428298950195,19.758132934570312,18.0219783782959,18.130769729614258,14969500,0.0,0.0,0.0
2017-12-11 00:00:00-05:00,19.219945907592773,20.439451217651367,19.120878219604492,20.332307815551758,14669200,0.0,0.0,0.0
2017-12-12 00:00:00-05:00,20.80219841003418,25.571428298950195,20.65934181213379,24.9780216217041,21476000,0.0,0.0,0.0
2017-12-13 00:00:00-05:00,25.83516502380371,28.010988235473633,23.076923370361328,25.65934181213379,24005800,0.0,0.0,0.0
2017-12-14 00:00:00-05:00,25.879121780395508,27.043956756591797,24.750110626220703,26.098791122436523,9782500,0.0,0.0,0.0
2017-12-15 00:00:00-05:00,28.0219783782959,30.21977996826172,27.14285659790039,29.65934181213379,13395200,0.0,0.0,0.0
2017-12-18 00:00:00-05:00,31.86637306213379,38.29670333862305,31.428571701049805,38.05494689941406,20848100,0.0,0.0,0.0
2017-12-19 00:00:00-05:00,35.631591796875,38.71428680419922,28.901098251342773,33.19769287109375,23305100,0.0,0.0,0.0
2017-12-20 00:00:00-05:00,31.49445152282715,32.153846740722656,24.96703338623047,26.186758041381836,24260600,0.0,0.0,0.0
2017-12-21 00:00:00-05:00,24.28571319580078,24.65934181213379,19.367033004760742,19.47252655029297,25716600,0.0,0.0,0.0
2017-12-22 00:00:00-05:00,14.824175834655762,22.14285659790039,12.69230842590332,21.868131637573242,30284800,0.0,0.0,0.0
2017-12-26 00:00:00-05:00,24.940988540649414,27.34065818786621,24.505495071411133,25.934066772460938,16716700,0.0,0.0,0.0
2017-12-27 00:00:00-05:00,26.78022003173828,26.813186645507812,22.41758155822754,23.626373291015625,11757200,0.0,0.0,0.0
2017-12-28 00:00:00-05:00,21.35714340209961,23.263736724853516,20.494504928588867,21.28571319580078,9555000,0.0,0.0,0.0
2017-12-29 00:00:00-05:00,22.25274658203125,22.96703338623047,21.9780216217041,22.153846740722656,6342700,0.0,0.0,0.0
2018-01-02 00:00:00-05:00,21.226648330688477,25.494504928588867,21.226648330688477,24.851648330688477,10683400,0.0,0.0,0.0
2018-01-03 00:00:00-05:00,26.373626708984375,26.85714340209961,24.48879051208496,24.78022003173828,7653100,0.0,0.0,0.0
2018-01-04 00:00:00-05:00,24.175823211669922,25.03351593017578,23.08791160583496,24.21977996826172,4904900,0.0,0.0,0.0
2018-01-05 00:00:00-05:00,26.686758041381836,27.208791732788086,25.494504928588867,25.690988540649414,7352800,0.0,0.0,0.0
2018-01-08 00:00:00-05:00,23.841209411621094,25.19890022277832,22.30769157409668,24.227802276611328,7962500,0.0,0.0,0.0
2018-01-09 00:00:00-05:00,22.63736343383789,24.615385055541992,22.63736343383789,23.736263275146484,4768400,0.0,0.0,0.0
2018-01-10 00:00:00-05:00,23.296703338623047,23.35549545288086,21.483516693115234,21.54945182800293,9746100,0.0,0.0,0.0
2018-01-11 00:00:00-05:00,20.625934600830078,21.14285659790039,18.52747344970703,18.769285202026367,12248600,0.0,0.0,0.0
2018-01-12 00:00:00-05:00,19.791208267211914,21.846153259277344,19.791208267211914,21.648351669311523,8526700,0.0,0.0,0.0
2018-01-16 00:00:00-05:00,18.131868362426758,20.23065948486328,18.131868362426758,19.076923370361328,10055500,0.0,0.0,0.0
2018-01-17 00:00:00-05:00,16.868131637573242,18.21428680419922,15.593406677246094,17.9780216217041,15652000,0.0,0.0,0.0
2018-01-18 00:00:00-05:00,19.96703338623047,20.538461685180664,19.505495071411133,20.406593322753906,8599500,0.0,0.0,0.0
2018-01-19 00:00:00-05:00,20.85714340209961,20.934066772460938,18.916154861450195,19.42890167236328,6752200,0.0,0.0,0.0
2018-01-22 00:00:00-05:00,18.593955993652344,19.068681716918945,17.69230842590332,18.52747344970703,4531800,0.0,0.0,0.0
2018-01-23 00:00:00-05:00,18.19230842590332,18.868131637573242,17.69230842590332,18.16098976135254,5423600,0.0,0.0,0.0
2018-01-24 00:00:00-05:00,18.670330047607422,19.043956756591797,18.131868362426758,18.352197647094727,3166800,0.0,0.0,0.0
2018-01-25 00:00:00-05:00,18.38736343383789,18.63736343383789,18.145933151245117,18.516483306884766,2356900,0.0,0.0,0.0
2018-01-26 00:00:00-05:00,17.923076629638672,18.406593322753906,17.58241844177246,18.076923370361328,2930200,0.0,0.0,0.0
2018-01-29 00:00:00-05:00,18.78499984741211,19.600000381469727,18.770000457763672,19.139999389648438,4823900,0.0,91.0,0.0
2018-01-30 00:00:00-05:00,18.5,18.690000534057617,17.309999465942383,17.510000228881836,5061800,0.0,0.0,0.0
2018-01-31 00:00:00-05:00,17.399999618530273,17.399999618530273,14.75,15.59000015258789,8460800,0.0,0.0,0.0
2018-02-01 00:00:00-05:00,14.25,14.25,12.050000190734863,13.109999656677246,12841700,0.0,0.0,0.0
2018-02-02 00:00:00-05:00,11.890000343322754,13.100000381469727,11.640000343322754,12.0,10203600,0.0,0.0,0.0
2018-02-05 00:00:00-05:00,10.960000038146973,11.119999885559082,9.600000381469727,10.050000190734863,12165800,0.0,0.0,0.0
2018-02-06 00:00:00-05:00,10.149999618530273,12.75,10.0,12.3100004196167,9410000,0.0,0.0,0.0
2018-02-07 00:00:00-05:00,13.100000381469727,14.399999618530273,13.050000190734863,13.6899995803833,9820600,0.0,0.0,0.0
2018-02-08 00:00:00-05:00,14.65999984741211,14.949999809265137,13.760000228881836,13.944999694824219,5211700,0.0,0.0,0.0
2018-02-09 00:00:00-05:00,14.600000381469727,14.670000076293945,13.539999961853027,14.34000015258789,3938100,0.0,0.0,0.0
2018-02-12 00:00:00-05:00,14.664999961853027,15.050000190734863,14.369999885559082,14.869999885559082,4172000,0.0,0.0,0.0
2018-02-13 00:00:00-05:00,14.694999694824219,14.699999809265137,14.050000190734863,14.390000343322754,2317100,0.0,0.0,0.0
2018-02-14 00:00:00-05:00,15.204999923706055,16.58799934387207,15.199999809265137,16.440000534057617,6482800,0.0,0.0,0.0
2018-02-15 00:00:00-05:00,17.360000610351562,19.40999984741211,16.440000534057617,18.639999389648438,9015800,0.0,0.0,0.0
2018-02-16 00:00:00-05:00,17.75,19.399999618530273,17.489999771118164,17.760000228881836,6871300,0.0,0.0,0.0
2018-02-20 00:00:00-05:00,20.059999465942383,20.399999618530273,19.530000686645508,19.989999771118164,6919300,0.0,0.0,0.0
2018-02-21 00:00:00-05:00,18.190000534057617,18.700000762939453,17.75,17.860000610351562,5963600,0.0,0.0,0.0
2018-02-22 00:00:00-05:00,17.010000228881836,17.239999771118164,16.280000686645508,16.920000076293945,6643900,0.0,0.0,0.0
2018-02-23 00:00:00-05:00,17.719999313354492,18.25,17.1299991607666,17.209999084472656,4660200,0.0,0.0,0.0
2018-02-26 00:00:00-05:00,18.049999237060547,18.190000534057617,17.510000228881836,17.81999969482422,4027400,0.0,0.0,0.0
2018-02-27 00:00:00-05:00,18.55500030517578,18.760000228881836,18.059999465942383,18.15999984741211,3504900,0.0,0.0,0.0
2018-02-28 00:00:00-05:00,17.860000610351562,18.100000381469727,17.540000915527344,17.829999923706055,2028500,0.0,0.0,0.0
2018-03-01 00:00:00-05:00,17.940000534057617,18.149999618530273,17.68000030517578,18.100000381469727,2036500,0.0,0.0,0.0
2018-03-02 00:00:00-05:00,17.924999237060547,18.049999237060547,17.31999969482422,18.0,1998800,0.0,0.0,0.0
2018-03-05 00:00:00-05:00,18.709999084472656,18.899999618530273,18.299999237060547,18.610000610351562,3143100,0.0,0.0,0.0
2018-03-06 00:00:00-05:00,17.684999465942383,17.899999618530273,17.020000457763672,17.15999984741211,3915000,0.0,0.0,0.0
2018-03-07 00:00:00-05:00,16.9950008392334,17.360000610351562,14.800000190734863,15.739999771118164,7850800,0.0,0.0,0.0
2018-03-08 00:00:00-05:00,15.609999656677246,16.290000915527344,14.90999984741211,15.739999771118164,4784400,0.0,0.0,0.0
2018-03-09 00:00:00-05:00,14.609999656677246,15.489999771118164,14.529999732971191,14.989999771118164,4362200,0.0,0.0,0.0
2018-03-12 00:00:00-04:00,15.84000015258789,15.869999885559082,15.010000228881836,15.15999984741211,3085600,0.0,0.0,0.0
2018-03-13 00:00:00-04:00,15.229999542236328,15.380000114440918,14.520000457763672,14.800000190734863,2607600,0.0,0.0,0.0
2018-03-14 00:00:00-04:00,14.149999618530273,14.34000015258789,13.279999732971191,13.305000305175781,5493300,0.0,0.0,0.0
2018-03-15 00:00:00-04:00,13.199999809265137,13.539999961853027,12.90999984741211,13.460000038146973,3964600,0.0,0.0,0.0
2018-03-16 00:00:00-04:00,13.845000267028809,14.5,13.640000343322754,14.229999542236328,3515400,0.0,0.0,0.0
2018-03-19 00:00:00-04:00,13.9350004196167,14.600000381469727,13.460000038146973,13.600000381469727,3263800,0.0,0.0,0.0
2018-03-20 00:00:00-04:00,13.795000076293945,14.600000381469727,13.649999618530273,14.600000381469727,3474800,0.0,0.0,0.0
2018-03-21 00:00:00-04:00,14.779999732971191,15.59000015258789,14.260000228881836,14.75,4044000,0.0,0.0,0.0
2018-03-22 00:00:00-04:00,14.350000381469727,14.600000381469727,13.850000381469727,14.09000015258789,2364300,0.0,0.0,0.0
2018-03-23 00:00:00-04:00,13.609999656677246,14.390000343322754,13.5,13.720000267028809,2319100,0.0,0.0,0.0
2018-03-26 00:00:00-04:00,13.199999809265137,13.300000190734863,12.25,12.609999656677246,4264000,0.0,0.0,0.0
2018-03-27 00:00:00-04:00,12.550000190734863,13.149999618530273,11.739999771118164,11.949999809265137,4114400,0.0,0.0,0.0
2018-03-28 00:00:00-04:00,11.9399995803833,12.100000381469727,11.109999656677246,11.279999732971191,3885900,0.0,0.0,0.0
2018-03-29 00:00:00-04:00,10.739999771118164,10.949999809265137,10.170000076293945,10.489999771118164,5229400,0.0,0.0,0.0
2018-04-02 00:00:00-04:00,10.234999656677246,11.319999694824219,10.229999542236328,11.1899995803833,3366200,0.0,0.0,0.0
2018-04-03 00:00:00-04:00,11.444999694824219,12.84000015258789,11.4399995803833,12.670000076293945,3808900,0.0,0.0,0.0
2018-04-04 00:00:00-04:00,11.600000381469727,11.90999984741211,11.010000228881836,11.119999885559082,3450900,0.0,0.0,0.0
2018-04-05 00:00:00-04:00,10.789999961853027,11.289999961853027,10.4399995803833,11.010000228881836,3308900,0.0,0.0,0.0
2018-04-06 00:00:00-04:00,10.670000076293945,10.829999923706055,10.449999809265137,10.550000190734863,2934500,0.0,0.0,0.0
2018-04-09 00:00:00-04:00,10.800000190734863,10.979999542236328,10.539999961853027,10.550000190734863,2137800,0.0,0.0,0.0
2018-04-10 00:00:00-04:00,10.725000381469727,11.140000343322754,10.5600004196167,11.050000190734863,2319400,0.0,0.0,0.0
2018-04-11 00:00:00-04:00,11.050000190734863,11.539999961853027,11.0,11.479999542236328,2214700,0.0,0.0,0.0
2018-04-12 00:00:00-04:00,12.640000343322754,12.859999656677246,11.899999618530273,12.479999542236328,4323600,0.0,0.0,0.0
2018-04-13 00:00:00-04:00,13.199999809265137,13.520000457763672,13.0,13.520000457763672,4595700,0.0,0.0,0.0
2018-04-16 00:00:00-04:00,13.595000267028809,13.600000381469727,12.770000457763672,13.180000305175781,2480700,0.0,0.0,0.0
2018-04-17 00:00:00-04:00,13.369999885559082,13.550000190734863,12.1899995803833,12.430000305175781,3136700,0.0,0.0,0.0
2018-04-18 00:00:00-04:00,12.975000381469727,13.25,12.75,13.239999771118164,2134600,0.0,0.0,0.0
2018-04-19 00:00:00-04:00,13.399999618530273,13.880000114440918,13.350000381469727,13.649999618530273,2516100,0.0,0.0,0.0
2018-04-20 00:00:00-04:00,14.5600004196167,14.850000381469727,14.25,14.850000381469727,4060100,0.0,0.0,0.0
2018-04-23 00:00:00-04:00,15.40999984741211,15.550000190734863,15.010000228881836,15.25,3006700,0.0,0.0,0.0
2018-04-24 00:00:00-04:00,16.139999389648438,16.8799991607666,16.0,16.8799991607666,5614500,0.0,0.0,0.0
2018-04-25 00:00:00-04:00,15.925000190734863,15.930000305175781,13.899999618530273,15.069999694824219,6974800,0.0,0.0,0.0
2018-04-26 00:00:00-04:00,14.899999618530273,15.550000190734863,14.5,15.350000381469727,3008900,0.0,0.0,0.0
2018-04-27 00:00:00-04:00,15.989999771118164,16.200000762939453,15.369999885559082,15.5,3294500,0.0,0.0,0.0
2018-04-30 00:00:00-04:00,16.139999389648438,16.239999771118164,15.619999885559082,15.850000381469727,2348900,0.0,0.0,0.0
2018-05-01 00:00:00-04:00,15.300000190734863,15.329999923706055,14.760000228881836,14.9399995803833,2554900,0.0,0.0,0.0
2018-05-02 00:00:00-04:00,14.899999618530273,15.149999618530273,14.300000190734863,14.4399995803833,2087800,0.0,0.0,0.0
2018-05-03 00:00:00-04:00,14.890000343322754,15.640000343322754,14.890000343322754,15.199999809265137,3854200,0.0,0.0,0.0
2018-05-04 00:00:00-04:00,15.524999618530273,15.699999809265137,15.260000228881836,15.59000015258789,2529100,0.0,0.0,0.0
2018-05-07 00:00:00-04:00,14.970000267028809,15.140000343322754,14.609999656677246,14.970000267028809,3125900,0.0,0.0,0.0
2018-05-08 00:00:00-04:00,14.670000076293945,14.710000038146973,14.359999656677246,14.710000038146973,2462900,0.0,0.0,0.0
2018-05-09 00:00:00-04:00,15.020000457763672,15.170000076293945,14.899999618530273,14.970000267028809,2343400,0.0,0.0,0.0
2018-05-10 00:00:00-04:00,15.199999809265137,15.199999809265137,14.359999656677246,14.579999923706055,2666400,0.0,0.0,0.0
2018-05-11 00:00:00-04:00,13.710000038146973,14.1899995803833,13.359999656677246,14.100000381469727,3952700,0.0,0.0,0.0
2018-05-14 00:00:00-04:00,13.975000381469727,14.75,13.8100004196167,14.5,2890400,0.0,0.0,0.0
2018-05-15 00:00:00-04:00,14.59000015258789,14.680000305175781,13.899999618530273,14.25,1953200,0.0,0.0,0.0
2018-05-16 00:00:00-04:00,13.899999618530273,13.989999771118164,13.550000190734863,13.75,2136300,0.0,0.0,0.0
2018-05-17 00:00:00-04:00,13.765000343322754,13.920000076293945,13.489999771118164,13.529999732971191,1590500,0.0,0.0,0.0
2018-05-18 00:00:00-04:00,13.539999961853027,13.819999694824219,13.100000381469727,13.53499984741211,1940100,0.0,0.0,0.0
2018-05-21 00:00:00-04:00,13.954999923706055,13.979999542236328,13.539999961853027,13.609999656677246,1238700,0.0,0.0,0.0
2018-05-22 00:00:00-04:00,13.3100004196167,13.350000381469727,13.079999923706055,13.079999923706055,1926400,0.0,0.0,0.0
2018-05-23 00:00:00-04:00,12.854999542236328,12.899999618530273,11.5600004196167,12.220000267028809,6441500,0.0,0.0,0.0
2018-05-24 00:00:00-04:00,11.555000305175781,12.279999732971191,11.550000190734863,12.239999771118164,2255200,0.0,0.0,0.0
2018-05-25 00:00:00-04:00,12.149999618530273,12.270000457763672,11.960000038146973,12.149999618530273,1077100,0.0,0.0,0.0
2018-05-29 00:00:00-04:00,12.444999694824219,12.600000381469727,11.90999984741211,12.149999618530273,2226500,0.0,0.0,0.0
2018-05-30 00:00:00-04:00,12.25,12.399999618530273,11.760000228881836,11.960000038146973,1789700,0.0,0.0,0.0
2018-05-31 00:00:00-04:00,12.100000381469727,12.300000190734863,11.90999984741211,12.279999732971191,1407700,0.0,0.0,0.0
2018-06-01 00:00:00-04:00,12.300000190734863,12.300000190734863,11.899999618530273,12.100000381469727,937800,0.0,0.0,0.0
2018-06-04 00:00:00-04:00,12.09000015258789,12.109999656677246,11.90999984741211,11.979999542236328,1263500,0.0,0.0,0.0
2018-06-05 00:00:00-04:00,11.920000076293945,12.449999809265137,11.800000190734863,12.430000305175781,1855900,0.0,0.0,0.0
2018-06-06 00:00:00-04:00,12.449999809265137,12.859999656677246,12.300000190734863,12.449999809265137,2567900,0.0,0.0,0.0
2018-06-07 00:00:00-04:00,12.720000267028809,12.859999656677246,12.609999656677246,12.859999656677246,1069500,0.0,0.0,0.0
2018-06-08 00:00:00-04:00,12.555000305175781,12.90999984741211,12.350000381469727,12.699999809265137,1022400,0.0,0.0,0.0
2018-06-11 00:00:00-04:00,11.109999656677246,11.739999771118164,11.100000381469727,11.699999809265137,4427000,0.0,0.0,0.0
2018-06-12 00:00:00-04:00,11.484999656677246,11.859999656677246,11.15999984741211,11.289999961853027,3516300,0.0,0.0,0.0
2018-06-13 00:00:00-04:00,11.1899995803833,11.199999809265137,10.520000457763672,10.600000381469727,5518000,0.0,0.0,0.0
2018-06-14 00:00:00-04:00,10.729999542236328,11.59000015258789,10.609999656677246,11.529999732971191,4186600,0.0,0.0,0.0
2018-06-15 00:00:00-04:00,11.289999961853027,11.289999961853027,10.899999618530273,10.949999809265137,2481100,0.0,0.0,0.0
2018-06-18 00:00:00-04:00,10.84000015258789,11.390000343322754,10.760000228881836,11.050000190734863,2086400,0.0,0.0,0.0
2018-06-19 00:00:00-04:00,11.15999984741211,11.399999618530273,10.789999961853027,11.0,1592400,0.0,0.0,0.0
2018-06-20 00:00:00-04:00,10.90999984741211,11.119999885559082,10.817999839782715,10.899999618530273,1320800,0.0,0.0,0.0
2018-06-21 00:00:00-04:00,10.850000381469727,10.899999618530273,10.699999809265137,10.699999809265137,1112100,0.0,0.0,0.0
2018-06-22 00:00:00-04:00,10.329999923706055,10.329999923706055,10.0600004196167,10.100000381469727,3690900,0.0,0.0,0.0
2018-06-25 00:00:00-04:00,10.085000038146973,10.229999542236328,9.699999809265137,9.800000190734863,3922000,0.0,0.0,0.0
2018-06-26 00:00:00-04:00,9.859999656677246,9.880000114440918,9.199999809265137,9.229999542236328,3693100,0.0,0.0,0.0
2018-06-27 00:00:00-04:00,9.074999809265137,9.079999923706055,8.34000015258789,8.520000457763672,5544900,0.0,0.0,0.0
2018-06-28 00:00:00-04:00,8.494999885559082,9.239999771118164,8.239999771118164,8.9399995803833,2174000,0.0,0.0,0.0
2018-06-29 00:00:00-04:00,8.265000343322754,8.6899995803833,8.25,8.529999732971191,1892500,0.0,0.0,0.0
2018-07-02 00:00:00-04:00,9.260000228881836,10.300000190734863,9.199999809265137,10.199999809265137,4230900,0.0,0.0,0.0
2018-07-03 00:00:00-04:00,10.305000305175781,10.3100004196167,9.800000190734863,10.010000228881836,1000600,0.0,0.0,0.0
2018-07-05 00:00:00-04:00,10.020000457763672,10.3100004196167,9.949999809265137,10.050000190734863,1853700,0.0,0.0,0.0
2018-07-06 00:00:00-04:00,10.085000038146973,10.279999732971191,10.029999732971191,10.229999542236328,1277600,0.0,0.0,0.0
2018-07-09 00:00:00-04:00,10.369999885559082,10.65999984741211,10.25,10.300000190734863,2172000,0.0,0.0,0.0
2018-07-10 00:00:00-04:00,9.569999694824219,9.850000381469727,9.25,9.270000457763672,3730100,0.0,0.0,0.0
2018-07-11 00:00:00-04:00,9.425000190734863,9.539999961853027,9.229999542236328,9.350000381469727,885700,0.0,0.0,0.0
2018-07-12 00:00:00-04:00,9.050000190734863,9.399999618530273,8.850000381469727,9.3100004196167,1577600,0.0,0.0,0.0
2018-07-13 00:00:00-04:00,9.40999984741211,9.550000190734863,9.199999809265137,9.239999771118164,1141200,0.0,0.0,0.0
2018-07-16 00:00:00-04:00,9.875,10.329999923706055,9.819999694824219,10.300000190734863,3047500,0.0,0.0,0.0
2018-07-17 00:00:00-04:00,10.449999809265137,11.600000381469727,10.319999694824219,11.489999771118164,5224500,0.0,0.0,0.0
2018-07-18 00:00:00-04:00,11.779999732971191,12.15999984741211,10.75,10.829999923706055,6400200,0.0,0.0,0.0
2018-07-19 00:00:00-04:00,10.944999694824219,11.350000381469727,10.5600004196167,10.949999809265137,3275200,0.0,0.0,0.0
2018-07-20 00:00:00-04:00,11.199999809265137,11.59000015258789,10.864999771118164,11.0,2883600,0.0,0.0,0.0
2018-07-23 00:00:00-04:00,11.680000305175781,11.869999885559082,11.399999618530273,11.579999923706055,3378400,0.0,0.0,0.0
2018-07-24 00:00:00-04:00,12.199999809265137,12.359999656677246,12.140000343322754,12.260000228881836,4184000,0.0,0.0,0.0
2018-07-25 00:00:00-04:00,12.335000038146973,12.34000015258789,11.569999694824219,11.880000114440918,3138500,0.0,0.0,0.0
2018-07-26 00:00:00-04:00,11.90999984741211,12.119999885559082,11.649999618530273,12.100000381469727,1322300,0.0,0.0,0.0
2018-07-27 00:00:00-04:00,11.574999809265137,12.109999656677246,11.149999618530273,11.949999809265137,3082000,0.0,0.0,0.0
2018-07-30 00:00:00-04:00,11.850000381469727,11.859999656677246,10.8100004196167,11.109999656677246,2299900,0.0,0.0,0.0
2018-07-31 00:00:00-04:00,10.84000015258789,10.84000015258789,10.369999885559082,10.420000076293945,2814300,0.0,0.0,0.0
2018-08-01 00:00:00-04:00,10.364999771118164,10.390000343322754,9.920000076293945,10.100000381469727,1870900,0.0,0.0,0.0
2018-08-02 00:00:00-04:00,10.050000190734863,10.5,9.899999618530273,10.350000381469727,1672300,0.0,0.0,0.0
2018-08-03 00:00:00-04:00,10.09000015258789,10.640000343322754,10.0,10.149999618530273,2150100,0.0,0.0,0.0
2018-08-06 00:00:00-04:00,9.6850004196167,10.100000381469727,9.65999984741211,9.970000267028809,2340800,0.0,0.0,0.0
2018-08-07 00:00:00-04:00,10.220000267028809,10.369999885559082,10.069999694824219,10.130000114440918,1333200,0.0,0.0,0.0
2018-08-08 00:00:00-04:00,9.545000076293945,9.9399995803833,9.5,9.729999542236328,3777100,0.0,0.0,0.0
2018-08-09 00:00:00-04:00,9.71500015258789,10.029999732971191,9.5600004196167,9.739999771118164,2174900,0.0,0.0,0.0
2018-08-10 00:00:00-04:00,9.765000343322754,9.989999771118164,9.569999694824219,9.600000381469727,1281400,0.0,0.0,0.0
2018-08-13 00:00:00-04:00,9.845000267028809,9.979999542236328,9.350000381469727,9.40999984741211,2099200,0.0,0.0,0.0
2018-08-14 00:00:00-04:00,9.210000038146973,9.399999618530273,9.100000381469727,9.199999809265137,1993300,0.0,0.0,0.0
2018-08-15 00:00:00-04:00,9.604999542236328,9.779999732971191,9.260000228881836,9.640000343322754,2357100,0.0,0.0,0.0
2018-08-16 00:00:00-04:00,9.59000015258789,9.600000381469727,9.050000190734863,9.100000381469727,2923400,0.0,0.0,0.0
2018-08-17 00:00:00-04:00,9.149999618530273,9.239999771118164,8.760000228881836,8.869999885559082,3089800,0.0,0.0,0.0
2018-08-20 00:00:00-04:00,8.875,9.050000190734863,8.75,8.760000228881836,1266200,0.0,0.0,0.0
2018-08-21 00:00:00-04:00,8.9399995803833,9.0,8.729999542236328,8.869999885559082,1247000,0.0,0.0,0.0
2018-08-22 00:00:00-04:00,9.210000038146973,9.220000267028809,8.800000190734863,8.930000305175781,1458300,0.0,0.0,0.0
2018-08-23 00:00:00-04:00,8.819999694824219,8.989999771118164,8.75,8.819999694824219,944400,0.0,0.0,0.0
2018-08-24 00:00:00-04:00,8.845000267028809,9.199999809265137,8.84000015258789,9.180000305175781,1381600,0.0,0.0,0.0
2018-08-27 00:00:00-04:00,9.239999771118164,9.350000381469727,9.039999961853027,9.34000015258789,1237700,0.0,0.0,0.0
2018-08-28 00:00:00-04:00,9.779999732971191,9.899999618530273,9.5600004196167,9.859999656677246,2317000,0.0,0.0,0.0
2018-08-29 00:00:00-04:00,9.850000381469727,9.949999809265137,9.359999656677246,9.489999771118164,1521200,0.0,0.0,0.0
2018-08-30 00:00:00-04:00,9.199999809265137,9.239999771118164,9.100000381469727,9.130000114440918,1170900,0.0,0.0,0.0
2018-08-31 00:00:00-04:00,9.100000381469727,9.520000457763672,9.050000190734863,9.5,913900,0.0,0.0,0.0
2018-09-04 00:00:00-04:00,9.859999656677246,9.899999618530273,9.329999923706055,9.5,1553500,0.0,0.0,0.0
2018-09-05 00:00:00-04:00,9.130000114440918,9.130000114440918,8.829999923706055,8.850000381469727,2088600,0.0,0.0,0.0
2018-09-06 00:00:00-04:00,8.5600004196167,8.84000015258789,8.510000228881836,8.579999923706055,1789800,0.0,0.0,0.0
2018-09-07 00:00:00-04:00,8.725000381469727,8.800000190734863,8.319999694824219,8.34000015258789,1364100,0.0,0.0,0.0
2018-09-10 00:00:00-04:00,8.539999961853027,8.579999923706055,8.020000457763672,8.229999542236328,1351600,0.0,0.0,0.0
2018-09-11 00:00:00-04:00,8.170000076293945,8.229999542236328,7.869999885559082,8.140000343322754,1405900,0.0,0.0,0.0
2018-09-12 00:00:00-04:00,8.100000381469727,8.34000015258789,7.960000038146973,8.239999771118164,1028300,0.0,0.0,0.0
2018-09-13 00:00:00-04:00,8.449999809265137,8.75,8.350000381469727,8.6899995803833,1412400,0.0,0.0,0.0
2018-09-14 00:00:00-04:00,8.710000038146973,8.729999542236328,8.40999984741211,8.550000190734863,807300,0.0,0.0,0.0
2018-09-17 00:00:00-04:00,8.375,8.5,8.0,8.039999961853027,1300100,0.0,0.0,0.0
2018-09-18 00:00:00-04:00,8.244999885559082,8.25,8.050000190734863,8.100000381469727,766300,0.0,0.0,0.0
2018-09-19 00:00:00-04:00,8.039999961853027,8.199999809265137,7.849999904632568,8.170000076293945,1601500,0.0,0.0,0.0
2018-09-20 00:00:00-04:00,8.149999618530273,8.220000267028809,8.0,8.09000015258789,997000,0.0,0.0,0.0
2018-09-21 00:00:00-04:00,8.279999732971191,8.899999618530273,8.270000457763672,8.850000381469727,2401400,0.0,0.0,0.0
2018-09-24 00:00:00-04:00,8.699999809265137,8.699999809265137,8.260000228881836,8.319999694824219,1285100,0.0,0.0,0.0
2018-09-25 00:00:00-04:00,8.069999694824219,8.149999618530273,7.869999885559082,8.050000190734863,2699300,0.0,0.0,0.0
2018-09-26 00:00:00-04:00,8.050000190734863,8.170000076293945,7.949999809265137,8.029999732971191,2268400,0.0,0.0,0.0
2018-09-27 00:00:00-04:00,8.074999809265137,8.109999656677246,7.849999904632568,8.079999923706055,1916100,0.0,0.0,0.0
2018-09-28 00:00:00-04:00,8.109999656677246,8.180000305175781,7.900000095367432,7.940000057220459,1272400,0.0,0.0,0.0
2018-10-01 00:00:00-04:00,7.860000133514404,7.949999809265137,7.670000076293945,7.730000019073486,1366400,0.0,0.0,0.0
2018-10-02 00:00:00-04:00,7.679999828338623,7.800000190734863,7.340000152587891,7.400000095367432,1778500,0.0,0.0,0.0
2018-10-03 00:00:00-04:00,7.349999904632568,7.5,7.159999847412109,7.360000133514404,1370000,0.0,0.0,0.0
2018-10-04 00:00:00-04:00,7.28000020980835,7.5,7.199999809265137,7.460000038146973,1034600,0.0,0.0,0.0
2018-10-05 00:00:00-04:00,7.5,7.5,7.199999809265137,7.300000190734863,996200,0.0,0.0,0.0
2018-10-08 00:00:00-04:00,7.300000190734863,7.909999847412109,7.300000190734863,7.880000114440918,1449000,0.0,0.0,0.0
2018-10-09 00:00:00-04:00,7.820000171661377,7.900000095367432,7.510000228881836,7.724999904632568,852200,0.0,0.0,0.0
2018-10-10 00:00:00-04:00,7.650000095367432,7.650000095367432,7.25,7.309999942779541,1375200,0.0,0.0,0.0
2018-10-11 00:00:00-04:00,6.989999771118164,6.989999771118164,6.75,6.78000020980835,2474200,0.0,0.0,0.0
2018-10-12 00:00:00-04:00,6.864999771118164,6.989999771118164,6.78000020980835,6.849999904632568,1168800,0.0,0.0,0.0
2018-10-15 00:00:00-04:00,7.079999923706055,7.449999809265137,7.010000228881836,7.25,2345300,0.0,0.0,0.0
2018-10-16 00:00:00-04:00,7.300000190734863,7.489999771118164,7.190000057220459,7.28000020980835,814700,0.0,0.0,0.0
2018-10-17 00:00:00-04:00,7.199999809265137,7.25,7.070000171661377,7.210000038146973,525700,0.0,0.0,0.0
2018-10-18 00:00:00-04:00,7.199999809265137,7.269999980926514,6.949999809265137,6.980000019073486,785700,0.0,0.0,0.0
2018-10-19 00:00:00-04:00,6.96999979019165,7.190000057220459,6.949999809265137,7.050000190734863,711500,0.0,0.0,0.0
2018-10-22 00:00:00-04:00,7.070000171661377,7.25,6.96999979019165,7.179999828338623,834300,0.0,0.0,0.0
2018-10-23 00:00:00-04:00,7.190000057220459,7.420000076293945,7.019999980926514,7.21999979019165,1304200,0.0,0.0,0.0
2018-10-24 00:00:00-04:00,7.34499979019165,7.550000190734863,7.090000152587891,7.190000057220459,1135400,0.0,0.0,0.0
2018-10-25 00:00:00-04:00,7.139999866485596,7.170000076293945,7.019999980926514,7.039999961853027,823000,0.0,0.0,0.0
2018-10-26 00:00:00-04:00,7.005000114440918,7.150000095367432,6.909999847412109,6.96999979019165,1001200,0.0,0.0,0.0
2018-10-29 00:00:00-04:00,6.855000019073486,6.880000114440918,6.5,6.829999923706055,1939700,0.0,0.0,0.0
2018-10-30 00:00:00-04:00,6.84499979019165,6.849999904632568,6.550000190734863,6.659999847412109,1172100,0.0,0.0,0.0
2018-10-31 00:00:00-04:00,6.639999866485596,6.75,6.360000133514404,6.739999771118164,1249800,0.0,0.0,0.0
2018-11-01 00:00:00-04:00,6.625,6.650000095367432,6.480000019073486,6.639999866485596,851800,0.0,0.0,0.0
2018-11-02 00:00:00-04:00,6.784999847412109,6.980000019073486,6.699999809265137,6.929999828338623,1037000,0.0,0.0,0.0
2018-11-05 00:00:00-05:00,6.84499979019165,7.239999771118164,6.840000152587891,7.164999961853027,1275500,0.0,0.0,0.0
2018-11-06 00:00:00-05:00,7.21999979019165,7.679999828338623,7.179999828338623,7.489999771118164,1493800,0.0,0.0,0.0
2018-11-07 00:00:00-05:00,7.775000095367432,7.789999961853027,7.625,7.71999979019165,1355400,0.0,0.0,0.0
2018-11-08 00:00:00-05:00,7.659999847412109,7.699999809265137,7.25,7.440000057220459,980700,0.0,0.0,0.0
2018-11-09 00:00:00-05:00,7.295000076293945,7.340000152587891,6.860000133514404,7.059999942779541,1101200,0.0,0.0,0.0
2018-11-12 00:00:00-05:00,7.235000133514404,7.28000020980835,6.900000095367432,6.909999847412109,728400,0.0,0.0,0.0
2018-11-13 00:00:00-05:00,6.90500020980835,6.989999771118164,6.670000076293945,6.869999885559082,772600,0.0,0.0,0.0
2018-11-14 00:00:00-05:00,6.65500020980835,6.800000190734863,5.920000076293945,5.980000019073486,4348700,0.0,0.0,0.0
2018-11-15 00:00:00-05:00,5.869999885559082,6.349999904632568,5.400000095367432,6.25,3249000,0.0,0.0,0.0
2018-11-16 00:00:00-05:00,6.235000133514404,6.269999980926514,5.889999866485596,6.050000190734863,1456500,0.0,0.0,0.0
2018-11-19 00:00:00-05:00,5.539999961853027,5.639999866485596,5.239999771118164,5.400000095367432,4845100,0.0,0.0,0.0
2018-11-20 00:00:00-05:00,4.954999923706055,5.380000114440918,4.800000190734863,4.894999980926514,5068400,0.0,0.0,0.0
2018-11-21 00:00:00-05:00,4.974999904632568,5.150000095367432,4.949999809265137,5.03000020980835,2289300,0.0,0.0,0.0
2018-11-23 00:00:00-05:00,4.894999980926514,4.989999771118164,4.78000020980835,4.880000114440918,1095100,0.0,0.0,0.0
2018-11-26 00:00:00-05:00,4.554999828338623,4.730000019073486,4.369999885559082,4.489999771118164,4752900,0.0,0.0,0.0
2018-11-27 00:00:00-05:00,4.454999923706055,4.75,4.449999809265137,4.699999809265137,2020900,0.0,0.0,0.0
2018-11-28 00:00:00-05:00,4.945000171661377,5.639999866485596,4.940000057220459,5.539999961853027,5963900,0.0,0.0,0.0
2018-11-29 00:00:00-05:00,5.514999866485596,5.639999866485596,5.170000076293945,5.289999961853027,2295600,0.0,0.0,0.0
2018-11-30 00:00:00-05:00,5.03000020980835,5.139999866485596,4.840000152587891,4.989999771118164,1898600,0.0,0.0,0.0
2018-12-03 00:00:00-05:00,5.005000114440918,5.010000228881836,4.619999885559082,4.75,2141400,0.0,0.0,0.0
2018-12-04 00:00:00-05:00,4.849999904632568,4.940000057220459,4.5,4.510000228881836,1995700,0.0,0.0,0.0
2018-12-06 00:00:00-05:00,4.409999847412109,4.420000076293945,4.260000228881836,4.289999961853027,2291300,0.0,0.0,0.0
2018-12-07 00:00:00-05:00,4.085000038146973,4.199999809265137,3.9100000858306885,3.9800000190734863,5126600,0.0,0.0,0.0
2018-12-10 00:00:00-05:00,3.984999895095825,4.150000095367432,3.9100000858306885,4.03000020980835,1572900,0.0,0.0,0.0
2018-12-11 00:00:00-05:00,4.195000171661377,4.199999809265137,3.940000057220459,3.950000047683716,922100,0.0,0.0,0.0
2018-12-12 00:00:00-05:00,4.014999866485596,4.389999866485596,3.9700000286102295,4.050000190734863,1827900,0.0,0.0,0.0
2018-12-13 00:00:00-05:00,4.054999828338623,4.139999866485596,3.819999933242798,3.884999990463257,1413500,0.0,0.0,0.0
2018-12-14 00:00:00-05:00,3.9200000762939453,3.940000057220459,3.759999990463257,3.8399999141693115,1614900,0.0,0.0,0.0
2018-12-17 00:00:00-05:00,3.990000009536743,4.429999828338623,3.9600000381469727,4.349999904632568,3792800,0.0,0.0,0.0
2018-12-18 00:00:00-05:00,4.494999885559082,4.5,3.9100000858306885,4.150000095367432,2328000,0.0,0.0,0.0
2018-12-19 00:00:00-05:00,4.559999942779541,4.730000019073486,4.210000038146973,4.309999942779541,4361300,0.0,0.0,0.0
2018-12-20 00:00:00-05:00,4.690000057220459,4.840000152587891,4.519999980926514,4.630000114440918,3620700,0.0,0.0,0.0
2018-12-21 00:00:00-05:00,4.690000057220459,4.769999980926514,4.25,4.320000171661377,2709500,0.0,0.0,0.0
2018-12-24 00:00:00-05:00,4.59499979019165,4.840000152587891,4.590000152587891,4.789999961853027,2263700,0.0,0.0,0.0
2018-12-26 00:00:00-05:00,4.445000171661377,4.480000019073486,4.21999979019165,4.25,3018000,0.0,0.0,0.0
2018-12-27 00:00:00-05:00,4.170000076293945,4.170000076293945,3.8399999141693115,4.039999961853027,4424900,0.0,0.0,0.0
2018-12-28 00:00:00-05:00,3.9749999046325684,4.329999923706055,3.924999952316284,4.170000076293945,4033200,0.0,0.0,0.0
2018-12-31 00:00:00-05:00,4.139999866485596,4.150000095367432,3.950000047683716,3.9649999141693115,3829000,0.0,0.0,0.0
2019-01-02 00:00:00-05:00,4.15500020980835,4.650000095367432,4.130000114440918,4.619999885559082,2948200,0.0,0.0,0.0
2019-01-03 00:00:00-05:00,4.324999809265137,4.619999885559082,4.320000171661377,4.519999980926514,1503000,0.0,0.0,0.0
2019-01-04 00:00:00-05:00,4.585000038146973,4.650000095367432,4.409999847412109,4.53000020980835,2020700,0.0,0.0,0.0
2019-01-07 00:00:00-05:00,4.739999771118164,4.940000057220459,4.739999771118164,4.860000133514404,2676600,0.0,0.0,0.0
2019-01-08 00:00:00-05:00,4.894999980926514,5.079999923706055,4.840000152587891,4.960000038146973,2653200,0.0,0.0,0.0
2019-01-09 00:00:00-05:00,5.014999866485596,5.019999980926514,4.630000114440918,4.710000038146973,2778000,0.0,0.0,0.0
2019-01-10 00:00:00-05:00,4.454999923706055,4.460000038146973,4.159999847412109,4.320000171661377,3799800,0.0,0.0,0.0
2019-01-11 00:00:00-05:00,4.409999847412109,4.489999771118164,4.25,4.320000171661377,1218500,0.0,0.0,0.0
2019-01-14 00:00:00-05:00,4.144999980926514,4.550000190734863,4.139999866485596,4.46999979019165,2581600,0.0,0.0,0.0
2019-01-15 00:00:00-05:00,4.40500020980835,4.449999809265137,4.170000076293945,4.210000038146973,1308300,0.0,0.0,0.0
2019-01-16 00:00:00-05:00,4.315000057220459,4.340000152587891,4.199999809265137,4.239999771118164,1292000,0.0,0.0,0.0
2019-01-17 00:00:00-05:00,4.179999828338623,4.519999980926514,4.039999961853027,4.429999828338623,975000,0.0,0.0,0.0
2019-01-18 00:00:00-05:00,4.400000095367432,4.460000038146973,4.25,4.340000152587891,1045900,0.0,0.0,0.0
2019-01-22 00:00:00-05:00,4.300000190734863,4.380000114440918,4.210000038146973,4.25,1526000,0.0,0.0,0.0
2019-01-23 00:00:00-05:00,4.324999809265137,4.360000133514404,4.079999923706055,4.119999885559082,1302300,0.0,0.0,0.0
2019-01-24 00:00:00-05:00,4.110000133514404,4.289999961853027,4.070000171661377,4.25,1097500,0.0,0.0,0.0
2019-01-25 00:00:00-05:00,4.110000133514404,4.289999961853027,4.110000133514404,4.190000057220459,803000,0.0,0.0,0.0
2019-01-28 00:00:00-05:00,4.070000171661377,4.090000152587891,3.9200000762939453,3.930000066757202,2287500,0.0,0.0,0.0
2019-01-29 00:00:00-05:00,3.9700000286102295,4.070000171661377,3.930000066757202,4.019999980926514,975200,0.0,0.0,0.0
2019-01-30 00:00:00-05:00,4.034999847412109,4.090000152587891,4.010000228881836,4.059999942779541,770700,0.0,0.0,0.0
2019-01-31 00:00:00-05:00,4.039999961853027,4.059999942779541,3.930000066757202,3.990000009536743,1108700,0.0,0.0,0.0
2019-02-01 00:00:00-05:00,4.0,4.070000171661377,3.930000066757202,4.019999980926514,889100,0.0,0.0,0.0
2019-02-04 00:00:00-05:00,3.990000009536743,4.0,3.930000066757202,3.9600000381469727,871800,0.0,0.0,0.0
2019-02-05 00:00:00-05:00,3.9549999237060547,4.019999980926514,3.8299999237060547,3.9000000953674316,1449800,0.0,0.0,0.0
2019-02-06 00:00:00-05:00,3.865000009536743,3.869999885559082,3.6600000858306885,3.8399999141693115,2646500,0.0,0.0,0.0
2019-02-07 00:00:00-05:00,3.799999952316284,3.9100000858306885,3.7249999046325684,3.869999885559082,1047700,0.0,0.0,0.0
2019-02-08 00:00:00-05:00,3.934999942779541,4.5,3.9200000762939453,4.460000038146973,5480200,0.0,0.0,0.0
2019-02-11 00:00:00-05:00,4.360000133514404,4.400000095367432,4.210000038146973,4.230000019073486,1828700,0.0,0.0,0.0
2019-02-12 00:00:00-05:00,4.230000019073486,4.400000095367432,4.150000095367432,4.385000228881836,1678300,0.0,0.0,0.0
2019-02-13 00:00:00-05:00,4.380000114440918,4.380000114440918,4.130000114440918,4.159999847412109,1237000,0.0,0.0,0.0
2019-02-14 00:00:00-05:00,4.114999771118164,4.190000057220459,4.059999942779541,4.079999923706055,1280800,0.0,0.0,0.0
2019-02-15 00:00:00-05:00,4.199999809265137,4.25,4.119999885559082,4.190000057220459,1050500,0.0,0.0,0.0
2019-02-19 00:00:00-05:00,4.625,4.880000114440918,4.619999885559082,4.679999828338623,5387700,0.0,0.0,0.0
2019-02-20 00:00:00-05:00,4.480000019073486,4.900000095367432,4.480000019073486,4.820000171661377,2660000,0.0,0.0,0.0
2019-02-21 00:00:00-05:00,4.815000057220459,4.820000171661377,4.650000095367432,4.71999979019165,1932400,0.0,0.0,0.0
2019-02-22 00:00:00-05:00,4.84499979019165,4.989999771118164,4.75,4.840000152587891,2684600,0.0,0.0,0.0
2019-02-25 00:00:00-05:00,4.625,4.78000020980835,4.5,4.650000095367432,2891200,0.0,0.0,0.0
2019-02-26 00:00:00-05:00,4.625,4.739999771118164,4.360000133514404,4.360000133514404,2000100,0.0,0.0,0.0
2019-02-27 00:00:00-05:00,4.400000095367432,4.5,4.300000190734863,4.300000190734863,1537000,0.0,0.0,0.0
2019-02-28 00:00:00-05:00,4.420000076293945,4.650000095367432,4.400000095367432,4.460000038146973,1192600,0.0,0.0,0.0
2019-03-01 00:00:00-05:00,4.46999979019165,4.639999866485596,4.449999809265137,4.579999923706055,948500,0.0,0.0,0.0
2019-03-04 00:00:00-05:00,4.480000019073486,4.5,4.269999980926514,4.289999961853027,1698500,0.0,0.0,0.0
2019-03-05 00:00:00-05:00,4.579999923706055,4.650000095367432,4.494999885559082,4.570000171661377,1564900,0.0,0.0,0.0
2019-03-06 00:00:00-05:00,4.610000133514404,4.670000076293945,4.519999980926514,4.650000095367432,804700,0.0,0.0,0.0
2019-03-07 00:00:00-05:00,4.664999961853027,4.820000171661377,4.659999847412109,4.75,1945800,0.0,0.0,0.0
2019-03-08 00:00:00-05:00,4.75,4.900000095367432,4.75,4.860000133514404,1696600,0.0,0.0,0.0
2019-03-11 00:00:00-04:00,4.804999828338623,4.829999923706055,4.590000152587891,4.619999885559082,1479300,0.0,0.0,0.0
2019-03-12 00:00:00-04:00,4.695000171661377,4.739999771118164,4.550000190734863,4.599999904632568,740200,0.0,0.0,0.0
2019-03-13 00:00:00-04:00,4.570000171661377,4.639999866485596,4.440000057220459,4.5,1944900,0.0,0.0,0.0
2019-03-14 00:00:00-04:00,4.525000095367432,4.590000152587891,4.309999942779541,4.5,2032300,0.0,0.0,0.0
2019-03-15 00:00:00-04:00,4.565000057220459,4.75,4.550000190734863,4.659999847412109,1404900,0.0,0.0,0.0
2019-03-18 00:00:00-04:00,4.789999961853027,4.900000095367432,4.739999771118164,4.880000114440918,2037200,0.0,0.0,0.0
2019-03-19 00:00:00-04:00,4.880000114440918,5.039999961853027,4.869999885559082,4.989999771118164,2989000,0.0,0.0,0.0
2019-03-20 00:00:00-04:00,4.989999771118164,5.150000095367432,4.78000020980835,4.920000076293945,3458400,0.0,0.0,0.0
2019-03-21 00:00:00-04:00,4.985000133514404,5.0,4.670000076293945,4.809999942779541,1974400,0.0,0.0,0.0
2019-03-22 00:00:00-04:00,4.809999942779541,4.889999866485596,4.75,4.793000221252441,1210000,0.0,0.0,0.0
2019-03-25 00:00:00-04:00,4.744999885559082,4.78000020980835,4.559999942779541,4.570000171661377,2479700,0.0,0.0,0.0
2019-03-26 00:00:00-04:00,4.570000171661377,4.690000057220459,4.480000019073486,4.559999942779541,1411300,0.0,0.0,0.0
2019-03-27 00:00:00-04:00,4.789999961853027,4.869999885559082,4.599999904632568,4.619999885559082,2314900,0.0,0.0,0.0
2019-03-28 00:00:00-04:00,4.650000095367432,4.679999828338623,4.510000228881836,4.539999961853027,2104400,0.0,0.0,0.0
2019-03-29 00:00:00-04:00,4.710000038146973,4.829999923706055,4.550000190734863,4.78000020980835,2937400,0.0,0.0,0.0
2019-04-01 00:00:00-04:00,4.849999904632568,5.03000020980835,4.849999904632568,4.96999979019165,2733600,0.0,0.0,0.0
2019-04-02 00:00:00-04:00,5.659999847412109,5.829999923706055,5.519999980926514,5.739999771118164,6062000,0.0,0.0,0.0
2019-04-03 00:00:00-04:00,5.929999828338623,6.590000152587891,5.929999828338623,6.190000057220459,10002400,0.0,0.0,0.0
2019-04-04 00:00:00-04:00,6.199999809265137,6.199999809265137,5.71999979019165,5.820000171661377,5258400,0.0,0.0,0.0
2019-04-05 00:00:00-04:00,6.014999866485596,6.329999923706055,5.980000019073486,6.260000228881836,4754700,0.0,0.0,0.0
2019-04-08 00:00:00-04:00,6.489999771118164,6.849999904632568,6.420000076293945,6.829999923706055,7401600,0.0,0.0,0.0
2019-04-09 00:00:00-04:00,6.889999866485596,6.900000095367432,6.550000190734863,6.639999866485596,3215000,0.0,0.0,0.0
2019-04-10 00:00:00-04:00,6.760000228881836,7.480000019073486,6.71999979019165,7.320000171661377,6819000,0.0,0.0,0.0
2019-04-11 00:00:00-04:00,6.75,6.769999980926514,6.539999961853027,6.659999847412109,5589900,0.0,0.0,0.0
2019-04-12 00:00:00-04:00,6.75,6.840000152587891,6.360000133514404,6.489999771118164,3285000,0.0,0.0,0.0
2019-04-15 00:00:00-04:00,6.489999771118164,6.639999866485596,6.125,6.139999866485596,4127700,0.0,0.0,0.0
2019-04-16 00:00:00-04:00,6.25,6.730000019073486,6.03000020980835,6.690000057220459,4027700,0.0,0.0,0.0
2019-04-17 00:00:00-04:00,6.679999828338623,6.889999866485596,6.53000020980835,6.710000038146973,2257600,0.0,0.0,0.0
2019-04-18 00:00:00-04:00,6.849999904632568,6.96999979019165,6.75,6.900000095367432,2315400,0.0,0.0,0.0
2019-04-22 00:00:00-04:00,6.96999979019165,7.090000152587891,6.809999942779541,7.070000171661377,4231600,0.0,0.0,0.0
2019-04-23 00:00:00-04:00,7.300000190734863,7.489999771118164,6.678999900817871,7.389999866485596,5335200,0.0,0.0,0.0
2019-04-24 00:00:00-04:00,7.139999866485596,7.190000057220459,6.71999979019165,6.789999961853027,5180300,0.0,0.0,0.0
2019-04-25 00:00:00-04:00,6.940000057220459,7.099999904632568,6.630000114440918,6.980000019073486,3404000,0.0,0.0,0.0
2019-04-26 00:00:00-04:00,6.329999923706055,6.590000152587891,6.21999979019165,6.28000020980835,4666800,0.0,0.0,0.0
2019-04-29 00:00:00-04:00,6.269999980926514,6.480000019073486,6.110000133514404,6.210000038146973,2537300,0.0,0.0,0.0
2019-04-30 00:00:00-04:00,6.349999904632568,6.695000171661377,6.349999904632568,6.610000133514404,2461600,0.0,0.0,0.0
2019-05-01 00:00:00-04:00,6.690000057220459,6.960000038146973,6.599999904632568,6.75,2152100,0.0,0.0,0.0
2019-05-02 00:00:00-04:00,6.869999885559082,7.099999904632568,6.78000020980835,6.849999904632568,2728800,0.0,0.0,0.0
2019-05-03 00:00:00-04:00,7.340000152587891,7.670000076293945,7.210000038146973,7.324999809265137,6058200,0.0,0.0,0.0
2019-05-06 00:00:00-04:00,7.25,7.610000133514404,7.019999980926514,7.519999980926514,3350600,0.0,0.0,0.0
2019-05-07 00:00:00-04:00,7.690000057220459,8.020000457763672,7.599999904632568,7.809999942779541,5468600,0.0,0.0,0.0
2019-05-08 00:00:00-04:00,7.869999885559082,7.949999809265137,7.670000076293945,7.840000152587891,2924500,0.0,0.0,0.0
2019-05-09 00:00:00-04:00,7.994999885559082,8.256999969482422,7.909999847412109,8.229999542236328,4997900,0.0,0.0,0.0
2019-05-10 00:00:00-04:00,8.489999771118164,8.760000228881836,8.350000381469727,8.600000381469727,6937300,0.0,0.0,0.0
2019-05-13 00:00:00-04:00,9.75,10.449999809265137,9.390000343322754,10.210000038146973,14290900,0.0,0.0,0.0
2019-05-14 00:00:00-04:00,10.630000114440918,11.0,9.109999656677246,9.479999542236328,14497900,0.0,0.0,0.0
2019-05-15 00:00:00-04:00,10.0,10.670000076293945,9.710000038146973,10.550000190734863,8803900,0.0,0.0,0.0
2019-05-16 00:00:00-04:00,10.100000381469727,10.479999542236328,9.8100004196167,9.9399995803833,5588000,0.0,0.0,0.0
2019-05-17 00:00:00-04:00,8.84000015258789,9.449999809265137,8.75,9.229999542236328,7544600,0.0,0.0,0.0
2019-05-20 00:00:00-04:00,9.989999771118164,10.1899995803833,9.6899995803833,9.949999809265137,4876600,0.0,0.0,0.0
2019-05-21 00:00:00-04:00,10.100000381469727,10.449999809265137,9.960000038146973,10.399999618530273,3218200,0.0,0.0,0.0
2019-05-22 00:00:00-04:00,10.180000305175781,10.4399995803833,10.0,10.170000076293945,2509100,0.0,0.0,0.0
2019-05-23 00:00:00-04:00,9.850000381469727,10.279999732971191,9.75,9.989999771118164,3149800,0.0,0.0,0.0
2019-05-24 00:00:00-04:00,10.170000076293945,10.850000381469727,10.170000076293945,10.699999809265137,5955600,0.0,0.0,0.0
2019-05-28 00:00:00-04:00,11.350000381469727,11.619999885559082,11.3100004196167,11.4399995803833,6350100,0.0,0.0,0.0
2019-05-29 00:00:00-04:00,11.430000305175781,11.800000190734863,11.40999984741211,11.630000114440918,4915300,0.0,0.0,0.0
2019-05-30 00:00:00-04:00,11.760000228881836,12.579999923706055,11.069999694824219,11.630000114440918,8721400,0.0,0.0,0.0
2019-05-31 00:00:00-04:00,11.300000190734863,11.600000381469727,11.050000190734863,11.0600004196167,5095900,0.0,0.0,0.0
2019-06-03 00:00:00-04:00,11.149999618530273,11.399999618530273,10.260000228881836,10.770000457763672,5840200,0.0,0.0,0.0
2019-06-04 00:00:00-04:00,9.899999618530273,10.300000190734863,9.109999656677246,9.119999885559082,8929300,0.0,0.0,0.0
2019-06-05 00:00:00-04:00,9.640000343322754,9.960000038146973,9.170000076293945,9.819999694824219,4474500,0.0,0.0,0.0
2019-06-06 00:00:00-04:00,9.699999809265137,9.699999809265137,9.029999732971191,9.25,3853100,0.0,0.0,0.0
2019-06-07 00:00:00-04:00,9.739999771118164,10.529999732971191,9.710000038146973,10.359999656677246,6225600,0.0,0.0,0.0
2019-06-10 00:00:00-04:00,10.460000038146973,10.600000381469727,9.920000076293945,10.25,3064800,0.0,0.0,0.0
2019-06-11 00:00:00-04:00,9.949999809265137,10.100000381469727,9.760000228881836,9.800000190734863,2637100,0.0,0.0,0.0
2019-06-12 00:00:00-04:00,9.960000038146973,10.720000267028809,9.9399995803833,10.449999809265137,4504600,0.0,0.0,0.0
2019-06-13 00:00:00-04:00,10.550000190734863,10.880000114440918,10.5,10.75,2761500,0.0,0.0,0.0
2019-06-14 00:00:00-04:00,10.9399995803833,11.199999809265137,10.800000190734863,10.800000190734863,3646900,0.0,0.0,0.0
2019-06-17 00:00:00-04:00,11.920000076293945,12.369999885559082,11.800000190734863,12.0,7286200,0.0,0.0,0.0
2019-06-18 00:00:00-04:00,12.020000457763672,12.100000381469727,11.220000267028809,11.460000038146973,5309500,0.0,0.0,0.0
2019-06-19 00:00:00-04:00,11.460000038146973,12.050000190734863,11.449999809265137,11.460000038146973,3375300,0.0,0.0,0.0
2019-06-20 00:00:00-04:00,12.170000076293945,12.779999732971191,12.050000190734863,12.729999542236328,5750200,0.0,0.0,0.0
2019-06-21 00:00:00-04:00,13.180000305175781,13.75,12.899999618530273,13.550000190734863,8635400,0.0,0.0,0.0
2019-06-24 00:00:00-04:00,14.489999771118164,15.569999694824219,14.470000267028809,14.640000343322754,11608300,0.0,0.0,0.0
2019-06-25 00:00:00-04:00,15.300000190734863,15.4399995803833,14.029999732971191,14.880000114440918,10066500,0.0,0.0,0.0
2019-06-26 00:00:00-04:00,16.209999084472656,17.399999618530273,15.930000305175781,17.079999923706055,16993600,0.0,0.0,0.0
2019-06-27 00:00:00-04:00,15.0,15.470000267028809,13.319999694824219,13.819999694824219,20363200,0.0,0.0,0.0
2019-06-28 00:00:00-04:00,14.829999923706055,15.479999542236328,14.5600004196167,15.130000114440918,9134100,0.0,0.0,0.0
2019-07-01 00:00:00-04:00,13.75,13.75,12.510000228881836,12.729999542236328,12584000,0.0,0.0,0.0
2019-07-02 00:00:00-04:00,12.100000381469727,13.970000267028809,11.989999771118164,13.960000038146973,9980400,0.0,0.0,0.0
2019-07-03 00:00:00-04:00,14.6899995803833,14.859999656677246,14.369999885559082,14.699999809265137,6680700,0.0,0.0,0.0
2019-07-05 00:00:00-04:00,14.600000381469727,14.9399995803833,14.258000373840332,14.670000076293945,3711600,0.0,0.0,0.0
2019-07-08 00:00:00-04:00,15.479999542236328,15.800000190734863,15.210000038146973,15.729999542236328,5874500,0.0,0.0,0.0
2019-07-09 00:00:00-04:00,16.0,16.520000457763672,15.609999656677246,16.350000381469727,7491200,0.0,0.0,0.0
2019-07-10 00:00:00-04:00,16.979999542236328,17.170000076293945,15.020000457763672,15.239999771118164,11225300,0.0,0.0,0.0
2019-07-11 00:00:00-04:00,14.619999885559082,15.5600004196167,14.600000381469727,14.890000343322754,6257200,0.0,0.0,0.0
2019-07-12 00:00:00-04:00,15.220000267028809,15.550000190734863,14.739999771118164,14.850000381469727,3905600,0.0,0.0,0.0
2019-07-15 00:00:00-04:00,13.25,14.850000381469727,13.0600004196167,14.460000038146973,10239200,0.0,0.0,0.0
2019-07-16 00:00:00-04:00,13.890000343322754,14.149999618530273,12.539999961853027,12.609999656677246,13467000,0.0,0.0,0.0
2019-07-17 00:00:00-04:00,12.289999961853027,13.520000457763672,12.289999961853027,12.850000381469727,7248500,0.0,0.0,0.0
2019-07-18 00:00:00-04:00,12.5,13.960000038146973,12.369999885559082,13.670000076293945,7781300,0.0,0.0,0.0
2019-07-19 00:00:00-04:00,13.510000228881836,13.670000076293945,13.109999656677246,13.229999542236328,3326600,0.0,0.0,0.0
2019-07-22 00:00:00-04:00,13.34000015258789,13.699999809265137,12.90999984741211,13.09000015258789,4296700,0.0,0.0,0.0
2019-07-23 00:00:00-04:00,12.649999618530273,13.1899995803833,12.550000190734863,13.180000305175781,4655000,0.0,0.0,0.0
2019-07-24 00:00:00-04:00,12.710000038146973,13.210000038146973,12.270000457763672,12.270000457763672,5743300,0.0,0.0,0.0
2019-07-25 00:00:00-04:00,13.020000457763672,13.039999961853027,12.539999961853027,12.59000015258789,2795900,0.0,0.0,0.0
2019-07-26 00:00:00-04:00,12.600000381469727,12.640000343322754,12.119999885559082,12.489999771118164,2772000,0.0,0.0,0.0
2019-07-29 00:00:00-04:00,12.180000305175781,12.390000343322754,12.100000381469727,12.15999984741211,3132300,0.0,0.0,0.0
2019-07-30 00:00:00-04:00,12.1899995803833,12.979999542236328,12.1899995803833,12.770000457763672,3821700,0.0,0.0,0.0
2019-07-31 00:00:00-04:00,13.279999732971191,13.9399995803833,13.25,13.640000343322754,6274400,0.0,0.0,0.0
2019-08-01 00:00:00-04:00,13.739999771118164,14.0,12.630000114440918,13.979999542236328,3855500,0.0,0.0,0.0
2019-08-02 00:00:00-04:00,14.300000190734863,14.850000381469727,14.149999618530273,14.180000305175781,6327000,0.0,0.0,0.0
2019-08-05 00:00:00-04:00,15.699999809265137,15.75,14.180000305175781,14.600000381469727,10188800,0.0,0.0,0.0
2019-08-06 00:00:00-04:00,14.699999809265137,15.260000228881836,14.449999809265137,14.770000457763672,4507700,0.0,0.0,0.0
2019-08-07 00:00:00-04:00,15.3100004196167,15.5,14.34000015258789,14.970000267028809,4709900,0.0,0.0,0.0
2019-08-08 00:00:00-04:00,14.949999809265137,14.989999771118164,14.300000190734863,14.5,3024000,0.0,0.0,0.0
2019-08-09 00:00:00-04:00,14.649999618530273,14.979999542236328,14.569999694824219,14.880000114440918,2135800,0.0,0.0,0.0
2019-08-12 00:00:00-04:00,14.489999771118164,14.789999961853027,14.199999809265137,14.600000381469727,1990900,0.0,0.0,0.0
2019-08-13 00:00:00-04:00,14.210000038146973,14.210000038146973,13.229999542236328,13.520000457763672,5157400,0.0,0.0,0.0
2019-08-14 00:00:00-04:00,13.4399995803833,13.4399995803833,12.039999961853027,12.279999732971191,7490100,0.0,0.0,0.0
2019-08-15 00:00:00-04:00,12.25,12.880000114440918,12.149999618530273,12.710000038146973,3494000,0.0,0.0,0.0
2019-08-16 00:00:00-04:00,12.699999809265137,13.529999732971191,12.5,13.449999809265137,3253500,0.0,0.0,0.0
2019-08-19 00:00:00-04:00,14.0,14.25,13.680000305175781,13.739999771118164,4559700,0.0,0.0,0.0
2019-08-20 00:00:00-04:00,13.760000228881836,13.760000228881836,13.300000190734863,13.5,1519500,0.0,0.0,0.0
2019-08-21 00:00:00-04:00,12.739999771118164,13.279999732971191,12.479999542236328,13.079999923706055,3894000,0.0,0.0,0.0
2019-08-22 00:00:00-04:00,13.029999732971191,13.470000267028809,12.90999984741211,13.229999542236328,1667600,0.0,0.0,0.0
2019-08-23 00:00:00-04:00,13.25,13.800000190734863,13.25,13.4399995803833,2188900,0.0,0.0,0.0
2019-08-26 00:00:00-04:00,13.399999618530273,13.470000267028809,13.0,13.010000228881836,1735000,0.0,0.0,0.0
2019-08-27 00:00:00-04:00,12.989999771118164,12.989999771118164,12.569999694824219,12.729999542236328,1875800,0.0,0.0,0.0
2019-08-28 00:00:00-04:00,12.670000076293945,13.0600004196167,11.720000267028809,11.859999656677246,5716800,0.0,0.0,0.0
2019-08-29 00:00:00-04:00,11.529999732971191,11.800000190734863,11.510000228881836,11.600000381469727,3569500,0.0,0.0,0.0
2019-08-30 00:00:00-04:00,11.630000114440918,11.930000305175781,11.630000114440918,11.720000267028809,1357600,0.0,0.0,0.0
2019-09-03 00:00:00-04:00,12.859999656677246,13.210000038146973,12.760000228881836,12.930000305175781,4592800,0.0,0.0,0.0
2019-09-04 00:00:00-04:00,12.800000190734863,13.180000305175781,12.510000228881836,13.170000076293945,2540600,0.0,0.0,0.0
2019-09-05 00:00:00-04:00,13.079999923706055,13.09000015258789,12.75,12.850000381469727,1481400,0.0,0.0,0.0
2019-09-06 00:00:00-04:00,13.199999809265137,13.430000305175781,12.520000457763672,12.649999618530273,2865300,0.0,0.0,0.0
2019-09-09 00:00:00-04:00,12.600000381469727,12.850000381469727,12.069999694824219,12.289999961853027,2360700,0.0,0.0,0.0
2019-09-10 00:00:00-04:00,12.279999732971191,12.289999961853027,11.899999618530273,12.050000190734863,2133800,0.0,0.0,0.0
2019-09-11 00:00:00-04:00,12.050000190734863,12.289999961853027,11.920000076293945,12.279999732971191,1684800,0.0,0.0,0.0
2019-09-12 00:00:00-04:00,12.600000381469727,12.850000381469727,12.529999732971191,12.680000305175781,2103500,0.0,0.0,0.0
2019-09-13 00:00:00-04:00,12.729999542236328,12.760000228881836,12.3100004196167,12.59000015258789,1485600,0.0,0.0,0.0
2019-09-16 00:00:00-04:00,12.449999809265137,12.579999923706055,12.15999984741211,12.25,1375700,0.0,0.0,0.0
2019-09-17 00:00:00-04:00,12.390000343322754,12.970000267028809,12.279999732971191,12.789999961853027,2249400,0.0,0.0,0.0
2019-09-18 00:00:00-04:00,12.6899995803833,12.75,12.4399995803833,12.588000297546387,1224500,0.0,0.0,0.0
2019-09-19 00:00:00-04:00,12.25,12.670000076293945,12.100000381469727,12.649999618530273,1785600,0.0,0.0,0.0
2019-09-20 00:00:00-04:00,12.8100004196167,12.90999984741211,12.699999809265137,12.800000190734863,1496100,0.0,0.0,0.0
2019-09-23 00:00:00-04:00,12.350000381469727,12.555000305175781,12.15999984741211,12.220000267028809,2472400,0.0,0.0,0.0
2019-09-24 00:00:00-04:00,12.079999923706055,12.079999923706055,10.550000190734863,11.0600004196167,9381700,0.0,0.0,0.0
2019-09-25 00:00:00-04:00,10.770000457763672,10.890000343322754,10.149999618530273,10.199999809265137,5196400,0.0,0.0,0.0
2019-09-26 00:00:00-04:00,10.260000228881836,10.279999732971191,9.25,10.050000190734863,6766600,0.0,0.0,0.0
2019-09-27 00:00:00-04:00,9.960000038146973,10.050000190734863,9.600000381469727,9.829999923706055,3585900,0.0,0.0,0.0
2019-09-30 00:00:00-04:00,10.024999618530273,10.649999618530273,9.949999809265137,10.59000015258789,4879300,0.0,0.0,0.0
2019-10-01 00:00:00-04:00,10.729999542236328,10.800000190734863,9.760000228881836,9.899999618530273,3859600,0.0,0.0,0.0
2019-10-02 00:00:00-04:00,9.880000114440918,9.949999809265137,9.460000038146973,9.65999984741211,2008100,0.0,0.0,0.0
2019-10-03 00:00:00-04:00,9.789999961853027,9.850000381469727,9.3100004196167,9.75,1959100,0.0,0.0,0.0
2019-10-04 00:00:00-04:00,9.84000015258789,9.850000381469727,9.520000457763672,9.789999961853027,1312700,0.0,0.0,0.0
2019-10-07 00:00:00-04:00,9.789999961853027,10.229999542236328,9.720000267028809,9.850000381469727,2244000,0.0,0.0,0.0
2019-10-08 00:00:00-04:00,9.880000114440918,9.90999984741211,9.5600004196167,9.635000228881836,1354500,0.0,0.0,0.0
2019-10-09 00:00:00-04:00,9.609999656677246,10.520000457763672,9.5600004196167,10.380000114440918,3814800,0.0,0.0,0.0
2019-10-10 00:00:00-04:00,10.350000381469727,10.470000267028809,10.210000038146973,10.329999923706055,1512200,0.0,0.0,0.0
2019-10-11 00:00:00-04:00,10.100000381469727,10.149999618530273,9.75,9.8100004196167,2131200,0.0,0.0,0.0
2019-10-14 00:00:00-04:00,9.895000457763672,10.0,9.675000190734863,9.720000267028809,1199400,0.0,0.0,0.0
2019-10-15 00:00:00-04:00,9.619999885559082,9.75,9.260000228881836,9.279999732971191,2665700,0.0,0.0,0.0
2019-10-16 00:00:00-04:00,9.149999618530273,9.149999618530273,8.710000038146973,8.760000228881836,4325500,0.0,0.0,0.0
2019-10-17 00:00:00-04:00,8.890000343322754,9.210000038146973,8.800000190734863,8.970000267028809,2071000,0.0,0.0,0.0
2019-10-18 00:00:00-04:00,8.739999771118164,8.795000076293945,8.630000114440918,8.725000381469727,2000400,0.0,0.0,0.0
2019-10-21 00:00:00-04:00,9.109999656677246,9.170000076293945,8.859999656677246,9.069999694824219,1847600,0.0,0.0,0.0
2019-10-22 00:00:00-04:00,9.199999809265137,9.199999809265137,8.970000267028809,9.020000457763672,977000,0.0,0.0,0.0
2019-10-23 00:00:00-04:00,8.390000343322754,8.75,8.350000381469727,8.550000190734863,3163500,0.0,0.0,0.0
2019-10-24 00:00:00-04:00,8.609999656677246,8.739999771118164,8.420000076293945,8.479999542236328,1734500,0.0,0.0,0.0
2019-10-25 00:00:00-04:00,8.770000457763672,10.460000038146973,8.710000038146973,10.3100004196167,8299400,0.0,0.0,0.0
2019-10-28 00:00:00-04:00,11.029999732971191,11.350000381469727,10.729999542236328,11.260000228881836,4960800,0.0,0.0,0.0
2019-10-29 00:00:00-04:00,11.229999542236328,11.449999809265137,10.859999656677246,10.989999771118164,2765300,0.0,0.0,0.0
2019-10-30 00:00:00-04:00,10.6899995803833,10.9399995803833,10.520000457763672,10.850000381469727,2150100,0.0,0.0,0.0
2019-10-31 00:00:00-04:00,11.079999923706055,11.25,10.932999610900879,11.119999885559082,1917600,0.0,0.0,0.0
2019-11-01 00:00:00-04:00,11.050000190734863,11.210000038146973,10.90999984741211,11.199999809265137,1518700,0.0,0.0,0.0
2019-11-04 00:00:00-05:00,11.399999618530273,12.020000457763672,11.3100004196167,11.819999694824219,3515300,0.0,0.0,0.0
2019-11-05 00:00:00-05:00,11.640000343322754,11.979999542236328,11.600000381469727,11.649999618530273,2168700,0.0,0.0,0.0
2019-11-06 00:00:00-05:00,11.720000267028809,11.869999885559082,11.180000305175781,11.199999809265137,1690500,0.0,0.0,0.0
2019-11-07 00:00:00-05:00,11.100000381469727,11.114999771118164,10.680000305175781,10.880000114440918,2028200,0.0,0.0,0.0
2019-11-08 00:00:00-05:00,10.489999771118164,10.880000114440918,10.319999694824219,10.880000114440918,3045600,0.0,0.0,0.0
2019-11-11 00:00:00-05:00,10.680000305175781,10.890000343322754,10.449999809265137,10.760000228881836,1426700,0.0,0.0,0.0
2019-11-12 00:00:00-05:00,10.609999656677246,10.84000015258789,10.430000305175781,10.680000305175781,1451900,0.0,0.0,0.0
2019-11-13 00:00:00-05:00,10.699999809265137,10.800000190734863,10.600000381469727,10.65999984741211,1099900,0.0,0.0,0.0
2019-11-14 00:00:00-05:00,10.600000381469727,10.600000381469727,10.34000015258789,10.460000038146973,1227800,0.0,0.0,0.0
2019-11-15 00:00:00-05:00,10.40999984741211,10.40999984741211,10.130000114440918,10.260000228881836,1611400,0.0,0.0,0.0
2019-11-18 00:00:00-05:00,10.369999885559082,10.369999885559082,9.800000190734863,10.100000381469727,2947600,0.0,0.0,0.0
2019-11-19 00:00:00-05:00,9.920000076293945,10.0,9.600000381469727,9.609999656677246,2954300,0.0,0.0,0.0
2019-11-20 00:00:00-05:00,9.640000343322754,10.100000381469727,9.600000381469727,9.6899995803833,2041200,0.0,0.0,0.0
2019-11-21 00:00:00-05:00,9.5,9.5,9.010000228881836,9.3100004196167,4490200,0.0,0.0,0.0
2019-11-22 00:00:00-05:00,8.630000114440918,9.289999961853027,8.529999732971191,9.270000457763672,4922600,0.0,0.0,0.0
2019-11-25 00:00:00-05:00,9.149999618530273,9.449999809265137,8.920000076293945,9.039999961853027,3050000,0.0,0.0,0.0
2019-11-26 00:00:00-05:00,8.949999809265137,9.029999732971191,8.90999984741211,9.0,1446100,0.0,0.0,0.0
2019-11-27 00:00:00-05:00,9.039999961853027,9.739999771118164,9.039999961853027,9.579999923706055,3452200,0.0,0.0,0.0
2019-11-29 00:00:00-05:00,9.770000457763672,9.890000343322754,9.550000190734863,9.569999694824219,2272600,0.0,0.0,0.0
2019-12-02 00:00:00-05:00,9.220000267028809,9.229999542236328,8.989999771118164,8.989999771118164,2401900,0.0,0.0,0.0
2019-12-03 00:00:00-05:00,9.039999961853027,9.100000381469727,8.90999984741211,8.989999771118164,1331400,0.0,0.0,0.0
2019-12-04 00:00:00-05:00,9.109999656677246,9.1899995803833,8.710000038146973,8.729999542236328,2318800,0.0,0.0,0.0
2019-12-05 00:00:00-05:00,8.920000076293945,9.0,8.65999984741211,8.8100004196167,1592200,0.0,0.0,0.0
2019-12-06 00:00:00-05:00,8.699999809265137,9.069999694824219,8.6899995803833,9.0,1485500,0.0,0.0,0.0
2019-12-09 00:00:00-05:00,9.050000190734863,9.1899995803833,8.720000267028809,8.819999694824219,1595000,0.0,0.0,0.0
2019-12-10 00:00:00-05:00,8.770000457763672,8.8100004196167,8.59000015258789,8.649999618530273,1559400,0.0,0.0,0.0
2019-12-11 00:00:00-05:00,8.649999618530273,8.680000305175781,8.5600004196167,8.619999885559082,860500,0.0,0.0,0.0
2019-12-12 00:00:00-05:00,8.619999885559082,8.770000457763672,8.520000457763672,8.770000457763672,941500,0.0,0.0,0.0
2019-12-13 00:00:00-05:00,8.75,8.859999656677246,8.6899995803833,8.789999961853027,1361000,0.0,0.0,0.0
2019-12-16 00:00:00-05:00,8.609999656677246,8.699999809265137,8.25,8.270000457763672,2971600,0.0,0.0,0.0
2019-12-17 00:00:00-05:00,8.1899995803833,8.1899995803833,7.920000076293945,8.010000228881836,3276700,0.0,0.0,0.0
2019-12-18 00:00:00-05:00,8.020000457763672,8.630000114440918,8.0,8.420000076293945,3475100,0.0,0.0,0.0
2019-12-19 00:00:00-05:00,8.449999809265137,8.5600004196167,8.319999694824219,8.4399995803833,1914800,0.0,0.0,0.0
2019-12-20 00:00:00-05:00,8.550000190734863,8.899999618530273,8.510000228881836,8.880000114440918,2184700,0.0,0.0,0.0
2019-12-23 00:00:00-05:00,9.09000015258789,9.420000076293945,8.899999618530273,9.0,3651500,0.0,0.0,0.0
2019-12-24 00:00:00-05:00,9.039999961853027,9.069999694824219,8.75,8.850000381469727,1851900,0.0,0.0,0.0
2019-12-26 00:00:00-05:00,8.850000381469727,9.039999961853027,8.630000114440918,8.819999694824219,2744400,0.0,0.0,0.0
2019-12-27 00:00:00-05:00,8.539999961853027,8.720000267028809,8.5,8.579999923706055,2608500,0.0,0.0,0.0
2019-12-30 00:00:00-05:00,8.75,8.75,8.399999618530273,8.420000076293945,2553400,0.0,0.0,0.0
2019-12-31 00:00:00-05:00,8.470000267028809,8.470000267028809,8.149999618530273,8.1899995803833,3093800,0.0,0.0,0.0
2020-01-02 00:00:00-05:00,8.180000305175781,8.34000015258789,7.909999847412109,7.980000019073486,3377600,0.0,0.0,0.0
2020-01-03 00:00:00-05:00,8.279999732971191,8.59000015258789,8.130000114440918,8.59000015258789,3858800,0.0,0.0,0.0
2020-01-06 00:00:00-05:00,8.979999542236328,9.029999732971191,8.920000076293945,8.989999771118164,3450500,0.0,0.0,0.0
2020-01-07 00:00:00-05:00,9.479999542236328,10.100000381469727,9.260000228881836,10.100000381469727,7787400,0.0,0.0,0.0
2020-01-08 00:00:00-05:00,10.270000457763672,10.279999732971191,9.149999618530273,9.321999549865723,7626700,0.0,0.0,0.0
2020-01-09 00:00:00-05:00,9.260000228881836,9.380000114440918,8.949999809265137,9.300000190734863,3057700,0.0,0.0,0.0
2020-01-10 00:00:00-05:00,9.300000190734863,9.720000267028809,9.300000190734863,9.600000381469727,4485500,0.0,0.0,0.0
2020-01-13 00:00:00-05:00,9.390000343322754,9.59000015258789,9.3100004196167,9.4399995803833,2680600,0.0,0.0,0.0
2020-01-14 00:00:00-05:00,10.15999984741211,10.220000267028809,9.779999732971191,10.029999732971191,6933000,0.0,0.0,0.0
2020-01-15 00:00:00-05:00,10.279999732971191,10.319999694824219,9.829999923706055,9.989999771118164,3709100,0.0,0.0,0.0
2020-01-16 00:00:00-05:00,9.869999885559082,9.899999618530273,9.6899995803833,9.71500015258789,3078400,0.0,0.0,0.0
2020-01-17 00:00:00-05:00,9.989999771118164,10.100000381469727,9.800000190734863,10.069999694824219,3911600,0.0,0.0,0.0
2020-01-21 00:00:00-05:00,9.890000343322754,9.899999618530273,9.510000228881836,9.739999771118164,3997400,0.0,0.0,0.0
2020-01-22 00:00:00-05:00,9.649999618530273,9.680000305175781,9.420000076293945,9.529999732971191,2299200,0.0,0.0,0.0
2020-01-23 00:00:00-05:00,9.270000457763672,9.270000457763672,8.899999618530273,8.989999771118164,4281000,0.0,0.0,0.0
2020-01-24 00:00:00-05:00,9.069999694824219,9.5,9.0600004196167,9.479999542236328,2374800,0.0,0.0,0.0
2020-01-27 00:00:00-05:00,9.800000190734863,9.9399995803833,9.5600004196167,9.819999694824219,3124700,0.0,0.0,0.0
2020-01-28 00:00:00-05:00,10.043000221252441,10.199999809265137,9.850000381469727,10.119999885559082,3634500,0.0,0.0,0.0
2020-01-29 00:00:00-05:00,10.3100004196167,11.0,10.270000457763672,10.899999618530273,6848100,0.0,0.0,0.0
2020-01-30 00:00:00-05:00,11.006999969482422,11.380000114440918,10.899999618530273,11.329999923706055,7483100,0.0,0.0,0.0
2020-01-31 00:00:00-05:00,11.210000038146973,11.210000038146973,10.550000190734863,10.899999618530273,4674500,0.0,0.0,0.0
2020-02-03 00:00:00-05:00,10.88700008392334,11.020000457763672,10.520000457763672,10.585000038146973,3272500,0.0,0.0,0.0
2020-02-04 00:00:00-05:00,10.460000038146973,10.550000190734863,10.199999809265137,10.539999961853027,3227700,0.0,0.0,0.0
2020-02-05 00:00:00-05:00,11.050000190734863,11.619999885559082,10.930000305175781,11.515000343322754,6963800,0.0,0.0,0.0
2020-02-06 00:00:00-05:00,11.949999809265137,12.050000190734863,11.520000457763672,11.699999809265137,5313700,0.0,0.0,0.0
2020-02-07 00:00:00-05:00,11.899999618530273,11.979999542236328,11.569999694824219,11.789999961853027,3450300,0.0,0.0,0.0
2020-02-10 00:00:00-05:00,12.010000228881836,12.289999961853027,11.869999885559082,12.180000305175781,4763800,0.0,0.0,0.0
2020-02-11 00:00:00-05:00,12.25,13.0600004196167,11.9399995803833,12.994999885559082,7269000,0.0,0.0,0.0
2020-02-12 00:00:00-05:00,13.067000389099121,13.6899995803833,13.0600004196167,13.479999542236328,6291200,0.0,0.0,0.0
2020-02-13 00:00:00-05:00,13.470000267028809,13.579999923706055,12.510000228881836,12.550000190734863,5597500,0.0,0.0,0.0
2020-02-14 00:00:00-05:00,13.050000190734863,13.239999771118164,12.720000267028809,13.208000183105469,4327100,0.0,0.0,0.0
2020-02-18 00:00:00-05:00,12.446999549865723,13.470000267028809,12.180000305175781,13.460000038146973,6380300,0.0,0.0,0.0
2020-02-19 00:00:00-05:00,13.5,13.5600004196167,12.920000076293945,13.130000114440918,4840900,0.0,0.0,0.0
2020-02-20 00:00:00-05:00,12.583999633789062,12.890000343322754,12.220000267028809,12.329999923706055,5849300,0.0,0.0,0.0
2020-02-21 00:00:00-05:00,12.487000465393066,12.720000267028809,12.149999618530273,12.53499984741211,3671100,0.0,0.0,0.0
2020-02-24 00:00:00-05:00,12.720000267028809,12.800000190734863,11.4399995803833,11.720000267028809,7667000,0.0,0.0,0.0
2020-02-25 00:00:00-05:00,11.583999633789062,11.59000015258789,10.529999732971191,10.53499984741211,7397500,0.0,0.0,0.0
2020-02-26 00:00:00-05:00,10.149999618530273,10.430000305175781,9.90999984741211,10.359999656677246,8500300,0.0,0.0,0.0
2020-02-27 00:00:00-05:00,10.489999771118164,10.84000015258789,9.670000076293945,10.510000228881836,6697600,0.0,0.0,0.0
2020-02-28 00:00:00-05:00,9.699999809265137,10.100000381469727,9.5600004196167,9.850000381469727,4698500,0.0,0.0,0.0
2020-03-02 00:00:00-05:00,10.479999542236328,10.640000343322754,10.149999618530273,10.354999542236328,4341200,0.0,0.0,0.0
2020-03-03 00:00:00-05:00,10.270000457763672,10.420000076293945,9.449999809265137,10.0,4127400,0.0,0.0,0.0
2020-03-04 00:00:00-05:00,10.079999923706055,10.289999961853027,9.960000038146973,10.039999961853027,2981100,0.0,0.0,0.0
2020-03-05 00:00:00-05:00,10.430000305175781,10.989999771118164,10.050000190734863,10.930000305175781,6350400,0.0,0.0,0.0
2020-03-06 00:00:00-05:00,10.927000045776367,11.109999656677246,10.260000228881836,10.579999923706055,4238400,0.0,0.0,0.0
2020-03-09 00:00:00-04:00,8.989999771118164,9.100000381469727,8.210000038146973,8.869999885559082,9051900,0.0,0.0,0.0
2020-03-10 00:00:00-04:00,9.40999984741211,9.489999771118164,8.520000457763672,9.260000228881836,4923900,0.0,0.0,0.0
2020-03-11 00:00:00-04:00,9.0,9.050000190734863,8.149999618530273,8.609999656677246,5530800,0.0,0.0,0.0
2020-03-12 00:00:00-04:00,6.96999979019165,7.349999904632568,5.880000114440918,6.420000076293945,11750500,0.0,0.0,0.0
2020-03-13 00:00:00-04:00,6.920000076293945,7.5,5.610000133514404,6.320000171661377,10933600,0.0,0.0,0.0
2020-03-16 00:00:00-04:00,5.130000114440918,5.940000057220459,5.010000228881836,5.539000034332275,7240500,0.0,0.0,0.0
2020-03-17 00:00:00-04:00,5.900000095367432,6.440000057220459,5.619999885559082,6.099999904632568,5408700,0.0,0.0,0.0
2020-03-18 00:00:00-04:00,5.869999885559082,6.090000152587891,5.550000190734863,6.010000228881836,5589700,0.0,0.0,0.0
2020-03-19 00:00:00-04:00,6.980000019073486,7.53000020980835,6.590000152587891,7.199999809265137,8487100,0.0,0.0,0.0
2020-03-20 00:00:00-04:00,7.730000019073486,7.989999771118164,6.650000095367432,7.0,6952100,0.0,0.0,0.0
2020-03-23 00:00:00-04:00,7.019999980926514,7.329999923706055,6.860000133514404,7.190000057220459,4205000,0.0,0.0,0.0
2020-03-24 00:00:00-04:00,7.849999904632568,7.929999828338623,7.449999809265137,7.550000190734863,4561500,0.0,0.0,0.0
2020-03-25 00:00:00-04:00,7.577000141143799,7.670000076293945,7.25,7.349999904632568,4165800,0.0,0.0,0.0
2020-03-26 00:00:00-04:00,7.269999980926514,7.46999979019165,7.050000190734863,7.360000133514404,4711500,0.0,0.0,0.0
2020-03-27 00:00:00-04:00,7.36899995803833,7.40500020980835,7.110000133514404,7.300000190734863,3841200,0.0,0.0,0.0
2020-03-30 00:00:00-04:00,7.079999923706055,7.150000095367432,6.909999847412109,7.050000190734863,3654400,0.0,0.0,0.0
2020-03-31 00:00:00-04:00,7.070000171661377,7.139999866485596,6.940000057220459,7.119999885559082,2675500,0.0,0.0,0.0
2020-04-01 00:00:00-04:00,6.800000190734863,6.900000095367432,6.409999847412109,6.494999885559082,4274800,0.0,0.0,0.0
2020-04-02 00:00:00-04:00,7.0,7.869999885559082,6.980000019073486,7.71999979019165,7980600,0.0,0.0,0.0
2020-04-03 00:00:00-04:00,7.940000057220459,7.940000057220459,7.25,7.480000019073486,3059800,0.0,0.0,0.0
2020-04-06 00:00:00-04:00,7.823999881744385,8.0600004196167,7.710000038146973,7.949999809265137,4910400,0.0,0.0,0.0
2020-04-07 00:00:00-04:00,8.069999694824219,8.149999618530273,7.610000133514404,7.659999847412109,3469900,0.0,0.0,0.0
2020-04-08 00:00:00-04:00,7.789999961853027,8.039999961853027,7.699999809265137,7.849999904632568,2370500,0.0,0.0,0.0
2020-04-09 00:00:00-04:00,7.940000057220459,8.079999923706055,7.619999885559082,7.800000190734863,3274400,0.0,0.0,0.0
2020-04-13 00:00:00-04:00,7.449999809265137,7.460000038146973,7.150000095367432,7.25,4296800,0.0,0.0,0.0
2020-04-14 00:00:00-04:00,7.367000102996826,7.619999885559082,7.300000190734863,7.329999923706055,2931300,0.0,0.0,0.0
2020-04-15 00:00:00-04:00,7.177000045776367,7.239999771118164,7.050000190734863,7.144999980926514,2683200,0.0,0.0,0.0
2020-04-16 00:00:00-04:00,7.449999809265137,7.690000057220459,7.28000020980835,7.659999847412109,3216800,0.0,0.0,0.0
2020-04-17 00:00:00-04:00,7.639999866485596,7.670000076293945,7.199999809265137,7.489999771118164,2823500,0.0,0.0,0.0
2020-04-20 00:00:00-04:00,7.568999767303467,7.769999980926514,7.170000076293945,7.300000190734863,3809600,0.0,0.0,0.0
2020-04-21 00:00:00-04:00,7.197000026702881,7.5,7.03000020980835,7.440000057220459,3266400,0.0,0.0,0.0
2020-04-22 00:00:00-04:00,7.650000095367432,7.75,7.519999980926514,7.699999809265137,3524100,0.0,0.0,0.0
2020-04-23 00:00:00-04:00,7.760000228881836,8.630000114440918,7.75,8.614999771118164,7440500,0.0,0.0,0.0
2020-04-24 00:00:00-04:00,8.59000015258789,8.680000305175781,8.199999809265137,8.550000190734863,4186100,0.0,0.0,0.0
2020-04-27 00:00:00-04:00,8.800000190734863,8.8100004196167,8.630000114440918,8.795000076293945,3791900,0.0,0.0,0.0
2020-04-28 00:00:00-04:00,8.84000015258789,8.869999885559082,8.359999656677246,8.399999618530273,4546100,0.0,0.0,0.0
2020-04-29 00:00:00-04:00,9.0600004196167,9.949999809265137,9.0600004196167,9.600000381469727,9907000,0.0,0.0,0.0
2020-04-30 00:00:00-04:00,9.647000312805176,10.029999732971191,9.430000305175781,9.869999885559082,8234600,0.0,0.0,0.0
2020-05-01 00:00:00-04:00,10.0,10.0,9.430000305175781,9.46500015258789,4831800,0.0,0.0,0.0
2020-05-04 00:00:00-04:00,9.59000015258789,10.100000381469727,9.550000190734863,9.970000267028809,4594700,0.0,0.0,0.0
2020-05-05 00:00:00-04:00,10.029999732971191,10.199999809265137,9.899999618530273,10.029999732971191,4301800,0.0,0.0,0.0
2020-05-06 00:00:00-04:00,10.300000190734863,10.760000228881836,10.260000228881836,10.75,5799200,0.0,0.0,0.0
2020-05-07 00:00:00-04:00,10.967000007629395,12.289999961853027,10.960000038146973,11.975000381469727,13682000,0.0,0.0,0.0
2020-05-08 00:00:00-04:00,12.100000381469727,12.380000114440918,11.15999984741211,11.449999809265137,12475400,0.0,0.0,0.0
2020-05-11 00:00:00-04:00,10.75,11.039999961853027,9.670000076293945,10.289999961853027,13307500,0.0,0.0,0.0
2020-05-12 00:00:00-04:00,10.5,11.260000228881836,10.329999923706055,10.630000114440918,8984000,0.0,0.0,0.0
2020-05-13 00:00:00-04:00,11.260000228881836,11.550000190734863,10.819999694824219,11.210000038146973,7497600,0.0,0.0,0.0
2020-05-14 00:00:00-04:00,12.1899995803833,12.1899995803833,11.600000381469727,11.800000190734863,6486600,0.0,0.0,0.0
2020-05-15 00:00:00-04:00,11.729999542236328,11.75,10.899999618530273,11.050000190734863,5911500,0.0,0.0,0.0
2020-05-18 00:00:00-04:00,11.520000457763672,11.729999542236328,11.329999923706055,11.40999984741211,4671800,0.0,0.0,0.0
2020-05-19 00:00:00-04:00,11.510000228881836,11.550000190734863,11.260000228881836,11.40999984741211,2748800,0.0,0.0,0.0
2020-05-20 00:00:00-04:00,11.640000343322754,11.680000305175781,10.869999885559082,11.225000381469727,4881100,0.0,0.0,0.0
2020-05-21 00:00:00-04:00,11.0,11.0,10.050000190734863,10.579999923706055,7531200,0.0,0.0,0.0
2020-05-22 00:00:00-04:00,10.550000190734863,10.899999618530273,10.420000076293945,10.65999984741211,3227700,0.0,0.0,0.0
2020-05-26 00:00:00-04:00,10.489999771118164,10.489999771118164,9.979999542236328,10.180000305175781,4649000,0.0,0.0,0.0
2020-05-27 00:00:00-04:00,10.510000228881836,10.869999885559082,10.449999809265137,10.539999961853027,3326900,0.0,0.0,0.0
2020-05-28 00:00:00-04:00,10.8100004196167,11.140000343322754,10.75,10.880000114440918,3222800,0.0,0.0,0.0
2020-05-29 00:00:00-04:00,10.90999984741211,10.970000267028809,10.649999618530273,10.890000343322754,2068100,0.0,0.0,0.0
2020-06-01 00:00:00-04:00,11.100000381469727,11.34000015258789,11.09000015258789,11.279999732971191,3167700,0.0,0.0,0.0
2020-06-02 00:00:00-04:00,11.9399995803833,12.460000038146973,10.869999885559082,11.414999961853027,11056600,0.0,0.0,0.0
2020-06-03 00:00:00-04:00,11.4399995803833,11.539999961853027,11.25,11.34000015258789,3336400,0.0,0.0,0.0
2020-06-04 00:00:00-04:00,11.520000457763672,11.75,11.5,11.729999542236328,3913000,0.0,0.0,0.0
2020-06-05 00:00:00-04:00,11.699999809265137,11.710000038146973,11.239999771118164,11.255000114440918,3858000,0.0,0.0,0.0
2020-06-08 00:00:00-04:00,11.279999732971191,11.600000381469727,11.239999771118164,11.579999923706055,3926000,0.0,0.0,0.0
2020-06-09 00:00:00-04:00,11.649999618530273,11.680000305175781,11.319999694824219,11.529999732971191,2742200,0.0,0.0,0.0
2020-06-10 00:00:00-04:00,11.489999771118164,12.5600004196167,11.449999809265137,12.295000076293945,9237000,0.0,0.0,0.0
2020-06-11 00:00:00-04:00,11.960000038146973,12.0,10.579999923706055,10.800000190734863,11061100,0.0,0.0,0.0
2020-06-12 00:00:00-04:00,11.119999885559082,11.399999618530273,10.600000381469727,10.880000114440918,4188700,0.0,0.0,0.0
2020-06-15 00:00:00-04:00,10.329999923706055,10.970000267028809,10.109999656677246,10.890000343322754,3916100,0.0,0.0,0.0
2020-06-16 00:00:00-04:00,11.199999809265137,11.25,10.829999923706055,10.904999732971191,2590000,0.0,0.0,0.0
2020-06-17 00:00:00-04:00,10.949999809265137,10.989999771118164,10.699999809265137,10.699999809265137,2074100,0.0,0.0,0.0
2020-06-18 00:00:00-04:00,10.699999809265137,10.75,10.399999618530273,10.579999923706055,2423300,0.0,0.0,0.0
2020-06-19 00:00:00-04:00,10.600000381469727,10.619999885559082,10.279999732971191,10.3100004196167,2939200,0.0,0.0,0.0
2020-06-22 00:00:00-04:00,10.630000114440918,11.039999961853027,10.460000038146973,10.5649995803833,5250900,0.0,0.0,0.0
2020-06-23 00:00:00-04:00,10.489999771118164,10.979999542236328,10.489999771118164,10.944999694824219,4290000,0.0,0.0,0.0
2020-06-24 00:00:00-04:00,10.5,10.59000015258789,10.020000457763672,10.199999809265137,5671900,0.0,0.0,0.0
2020-06-25 00:00:00-04:00,10.140000343322754,10.25,10.0,10.140000343322754,3515800,0.0,0.0,0.0
2020-06-26 00:00:00-04:00,10.0,10.050000190734863,9.470000267028809,9.699999809265137,7008300,0.0,0.0,0.0
2020-06-29 00:00:00-04:00,9.569999694824219,9.630000114440918,9.180000305175781,9.489999771118164,4671200,0.0,0.0,0.0
2020-06-30 00:00:00-04:00,9.449999809265137,9.859999656677246,9.399999618530273,9.604999542236328,3562600,0.0,0.0,0.0
2020-07-01 00:00:00-04:00,9.670000076293945,9.970000267028809,9.609999656677246,9.760000228881836,3486000,0.0,0.0,0.0
2020-07-02 00:00:00-04:00,9.869999885559082,9.869999885559082,9.25,9.369999885559082,4585900,0.0,0.0,0.0
2020-07-06 00:00:00-04:00,9.649999618530273,10.020000457763672,9.579999923706055,9.9399995803833,3287200,0.0,0.0,0.0
2020-07-07 00:00:00-04:00,9.8100004196167,10.100000381469727,9.720000267028809,9.753999710083008,2538400,0.0,0.0,0.0
2020-07-08 00:00:00-04:00,10.069999694824219,10.479999542236328,9.859999656677246,10.329999923706055,3999800,0.0,0.0,0.0
2020-07-09 00:00:00-04:00,10.449999809265137,10.5,9.75,9.869999885559082,3086500,0.0,0.0,0.0
2020-07-10 00:00:00-04:00,9.65999984741211,9.859999656677246,9.649999618530273,9.75,1916000,0.0,0.0,0.0
2020-07-13 00:00:00-04:00,9.829999923706055,10.029999732971191,9.550000190734863,9.600000381469727,2991900,0.0,0.0,0.0
2020-07-14 00:00:00-04:00,9.569999694824219,9.779999732971191,9.4399995803833,9.734999656677246,1716900,0.0,0.0,0.0
2020-07-15 00:00:00-04:00,9.729999542236328,9.729999542236328,9.4399995803833,9.470000267028809,1985900,0.0,0.0,0.0
2020-07-16 00:00:00-04:00,9.3100004196167,9.470000267028809,9.300000190734863,9.3100004196167,2400700,0.0,0.0,0.0
2020-07-17 00:00:00-04:00,9.390000343322754,9.550000190734863,9.130000114440918,9.539999961853027,2592600,0.0,0.0,0.0
2020-07-20 00:00:00-04:00,9.579999923706055,9.600000381469727,9.25,9.420000076293945,2752400,0.0,0.0,0.0
2020-07-21 00:00:00-04:00,9.970000267028809,10.09000015258789,9.729999542236328,9.869999885559082,4893500,0.0,0.0,0.0
2020-07-22 00:00:00-04:00,9.90999984741211,10.119999885559082,9.779999732971191,10.079999923706055,4236500,0.0,0.0,0.0
2020-07-23 00:00:00-04:00,10.34000015258789,10.670000076293945,10.260000228881836,10.489999771118164,7679000,0.0,0.0,0.0
2020-07-24 00:00:00-04:00,10.40999984741211,10.619999885559082,10.050000190734863,10.380000114440918,4388300,0.0,0.0,0.0
2020-07-27 00:00:00-04:00,11.510000228881836,12.350000381469727,11.199999809265137,12.149999618530273,20524200,0.0,0.0,0.0
2020-07-28 00:00:00-04:00,12.460000038146973,13.199999809265137,12.210000038146973,12.529999732971191,19221600,0.0,0.0,0.0
2020-07-29 00:00:00-04:00,12.90999984741211,13.069999694824219,12.25,12.350000381469727,11708100,0.0,0.0,0.0
2020-07-30 00:00:00-04:00,11.949999809265137,12.329999923706055,11.710000038146973,12.225000381469727,8190900,0.0,0.0,0.0
2020-07-31 00:00:00-04:00,12.319999694824219,13.100000381469727,12.119999885559082,12.8149995803833,8779600,0.0,0.0,0.0
2020-08-03 00:00:00-04:00,13.010000228881836,13.449999809265137,12.6899995803833,13.34000015258789,10284800,0.0,0.0,0.0
2020-08-04 00:00:00-04:00,12.970000267028809,13.270000457763672,12.619999885559082,13.199999809265137,6746900,0.0,0.0,0.0
2020-08-05 00:00:00-04:00,13.800000190734863,14.0,13.649999618530273,13.84000015258789,8267500,0.0,0.0,0.0
2020-08-06 00:00:00-04:00,14.010000228881836,14.449999809265137,13.859999656677246,14.4399995803833,8523500,0.0,0.0,0.0
2020-08-07 00:00:00-04:00,14.260000228881836,14.3100004196167,12.619999885559082,13.0600004196167,11708100,0.0,0.0,0.0
2020-08-10 00:00:00-04:00,13.699999809265137,14.199999809265137,13.420000076293945,13.6899995803833,8034500,0.0,0.0,0.0
2020-08-11 00:00:00-04:00,13.329999923706055,13.350000381469727,12.5,12.550000190734863,7959400,0.0,0.0,0.0
2020-08-12 00:00:00-04:00,12.949999809265137,13.329999923706055,12.8100004196167,13.107000350952148,4309600,0.0,0.0,0.0
2020-08-13 00:00:00-04:00,13.100000381469727,13.239999771118164,12.920000076293945,13.109999656677246,3470800,0.0,0.0,0.0
2020-08-14 00:00:00-04:00,13.5,13.670000076293945,13.170000076293945,13.399999618530273,5142900,0.0,0.0,0.0
2020-08-17 00:00:00-04:00,13.979999542236328,14.779999732971191,13.850000381469727,14.75,11442200,0.0,0.0,0.0
2020-08-18 00:00:00-04:00,14.760000228881836,14.770000457763672,13.899999618530273,14.390000343322754,8220200,0.0,0.0,0.0
2020-08-19 00:00:00-04:00,14.050000190734863,14.369999885559082,13.649999618530273,13.710000038146973,6486600,0.0,0.0,0.0
2020-08-20 00:00:00-04:00,13.899999618530273,14.3100004196167,13.789999961853027,14.15999984741211,4876700,0.0,0.0,0.0
2020-08-21 00:00:00-04:00,14.069999694824219,14.079999923706055,13.5,13.579999923706055,5082200,0.0,0.0,0.0
2020-08-24 00:00:00-04:00,13.859999656677246,13.960000038146973,13.569999694824219,13.720000267028809,3126200,0.0,0.0,0.0
2020-08-25 00:00:00-04:00,13.510000228881836,13.520000457763672,12.579999923706055,13.0,8036000,0.0,0.0,0.0
2020-08-26 00:00:00-04:00,13.050000190734863,13.470000267028809,12.710000038146973,13.390000343322754,4200600,0.0,0.0,0.0
2020-08-27 00:00:00-04:00,13.510000228881836,13.675000190734863,12.680000305175781,12.890000343322754,4478400,0.0,0.0,0.0
2020-08-28 00:00:00-04:00,13.100000381469727,13.3149995803833,13.09000015258789,13.199999809265137,2883100,0.0,0.0,0.0
2020-08-31 00:00:00-04:00,13.550000190734863,13.739999771118164,13.470000267028809,13.529999732971191,3808100,0.0,0.0,0.0
2020-09-01 00:00:00-04:00,13.890000343322754,14.199999809265137,13.65999984741211,13.850000381469727,5302400,0.0,0.0,0.0
2020-09-02 00:00:00-04:00,13.09000015258789,13.239999771118164,12.869999885559082,13.194999694824219,5984800,0.0,0.0,0.0
2020-09-03 00:00:00-04:00,12.699999809265137,12.890000343322754,11.960000038146973,12.020000457763672,11265000,0.0,0.0,0.0
2020-09-04 00:00:00-04:00,11.90999984741211,12.119999885559082,10.800000190734863,12.010000228881836,9126900,0.0,0.0,0.0
2020-09-08 00:00:00-04:00,11.359999656677246,11.630000114440918,11.010000228881836,11.109999656677246,6846400,0.0,0.0,0.0
2020-09-09 00:00:00-04:00,11.550000190734863,11.649999618530273,11.430000305175781,11.557999610900879,2916300,0.0,0.0,0.0
2020-09-10 00:00:00-04:00,11.649999618530273,12.050000190734863,11.300000190734863,11.369999885559082,4737700,0.0,0.0,0.0
2020-09-11 00:00:00-04:00,11.489999771118164,11.520000457763672,11.119999885559082,11.220000267028809,2583600,0.0,0.0,0.0
2020-09-14 00:00:00-04:00,11.869999885559082,11.960000038146973,11.649999618530273,11.859999656677246,3742600,0.0,0.0,0.0
2020-09-15 00:00:00-04:00,12.140000343322754,12.149999618530273,11.829999923706055,11.949999809265137,3355800,0.0,0.0,0.0
2020-09-16 00:00:00-04:00,12.079999923706055,12.390000343322754,12.020000457763672,12.0600004196167,4595900,0.0,0.0,0.0
2020-09-17 00:00:00-04:00,11.9399995803833,12.0,11.720000267028809,11.930000305175781,2884600,0.0,0.0,0.0
2020-09-18 00:00:00-04:00,12.0,12.079999923706055,11.710000038146973,11.739999771118164,2565700,0.0,0.0,0.0
2020-09-21 00:00:00-04:00,11.479999542236328,11.479999542236328,10.920000076293945,11.140000343322754,5809900,0.0,0.0,0.0
2020-09-22 00:00:00-04:00,11.180000305175781,11.324999809265137,11.069999694824219,11.270000457763672,2399800,0.0,0.0,0.0
2020-09-23 00:00:00-04:00,11.270000457763672,11.350000381469727,10.529999732971191,10.609999656677246,6177300,0.0,0.0,0.0
2020-09-24 00:00:00-04:00,10.569999694824219,11.279999732971191,10.449999809265137,11.170000076293945,5799400,0.0,0.0,0.0
2020-09-25 00:00:00-04:00,11.09000015258789,11.369999885559082,10.90999984741211,11.229999542236328,4083700,0.0,0.0,0.0
2020-09-28 00:00:00-04:00,11.489999771118164,11.550000190734863,11.0,11.15999984741211,3950600,0.0,0.0,0.0
2020-09-29 00:00:00-04:00,11.140000343322754,11.199999809265137,10.850000381469727,11.029999732971191,3976900,0.0,0.0,0.0
2020-09-30 00:00:00-04:00,10.899999618530273,11.100000381469727,10.0,10.970000267028809,3837200,0.0,0.0,0.0
2020-10-01 00:00:00-04:00,11.199999809265137,11.265000343322754,10.65999984741211,10.869999885559082,5354100,0.0,0.0,0.0
2020-10-02 00:00:00-04:00,10.739999771118164,10.880000114440918,10.600000381469727,10.859999656677246,4364700,0.0,0.0,0.0
2020-10-05 00:00:00-04:00,11.050000190734863,11.279999732971191,10.989999771118164,11.279999732971191,2245700,0.0,0.0,0.0
2020-10-06 00:00:00-04:00,11.279999732971191,11.300000190734863,10.729999542236328,10.845000267028809,3713100,0.0,0.0,0.0
2020-10-07 00:00:00-04:00,11.020000457763672,11.020000457763672,10.850000381469727,10.970000267028809,2491400,0.0,0.0,0.0
2020-10-08 00:00:00-04:00,11.300000190734863,11.989999771118164,11.270000457763672,11.859999656677246,6808000,0.0,0.0,0.0
2020-10-09 00:00:00-04:00,12.15999984741211,12.300000190734863,11.699999809265137,11.770000457763672,6581000,0.0,0.0,0.0
2020-10-12 00:00:00-04:00,12.239999771118164,12.979999542236328,12.0,12.664999961853027,9525100,0.0,0.0,0.0
2020-10-13 00:00:00-04:00,12.550000190734863,12.5600004196167,12.149999618530273,12.380000114440918,4435000,0.0,0.0,0.0
2020-10-14 00:00:00-04:00,12.529999732971191,12.779999732971191,12.0,12.199999809265137,4796100,0.0,0.0,0.0
2020-10-15 00:00:00-04:00,12.100000381469727,12.489999771118164,11.9399995803833,12.449999809265137,3897200,0.0,0.0,0.0
2020-10-16 00:00:00-04:00,12.399999618530273,12.5,12.220000267028809,12.430000305175781,3541700,0.0,0.0,0.0
2020-10-19 00:00:00-04:00,12.949999809265137,13.130000114440918,12.680000305175781,12.829999923706055,6480300,0.0,0.0,0.0
2020-10-20 00:00:00-04:00,13.210000038146973,13.4399995803833,13.085000038146973,13.305000305175781,7321300,0.0,0.0,0.0
2020-10-21 00:00:00-04:00,13.789999961853027,14.489999771118164,13.779999732971191,14.295000076293945,16042500,0.0,0.0,0.0
2020-10-22 00:00:00-04:00,14.569999694824219,14.869999885559082,14.199999809265137,14.625,10844400,0.0,0.0,0.0
2020-10-23 00:00:00-04:00,14.779999732971191,14.779999732971191,14.0600004196167,14.380000114440918,6830900,0.0,0.0,0.0
2020-10-26 00:00:00-04:00,14.770000457763672,14.989999771118164,13.880000114440918,14.380000114440918,9812000,0.0,0.0,0.0
2020-10-27 00:00:00-04:00,15.0,15.710000038146973,14.850000381469727,15.670000076293945,14293100,0.0,0.0,0.0
2020-10-28 00:00:00-04:00,15.34000015258789,15.34000015258789,14.5,14.90999984741211,11478000,0.0,0.0,0.0
2020-10-29 00:00:00-04:00,14.899999618530273,15.539999961853027,14.6899995803833,15.260000228881836,7717500,0.0,0.0,0.0
2020-10-30 00:00:00-04:00,15.180000305175781,15.529999732971191,14.880000114440918,15.380000114440918,6947600,0.0,0.0,0.0
2020-11-02 00:00:00-05:00,15.350000381469727,15.59000015258789,15.1899995803833,15.510000228881836,6149200,0.0,0.0,0.0
2020-11-03 00:00:00-05:00,15.699999809265137,15.869999885559082,15.399999618530273,15.420000076293945,6488100,0.0,0.0,0.0
2020-11-04 00:00:00-05:00,15.65999984741211,16.100000381469727,15.289999961853027,15.869999885559082,7990700,0.0,0.0,0.0
2020-11-05 00:00:00-05:00,16.90999984741211,17.690000534057617,16.280000686645508,17.270000457763672,14945900,0.0,0.0,0.0
2020-11-06 00:00:00-05:00,17.65999984741211,17.709999084472656,17.059999465942383,17.540000915527344,10274700,0.0,0.0,0.0
2020-11-09 00:00:00-05:00,17.350000381469727,17.399999618530273,15.8100004196167,17.09000015258789,15012400,0.0,0.0,0.0
2020-11-10 00:00:00-05:00,16.940000534057617,17.0,16.239999771118164,16.510000228881836,6328400,0.0,0.0,0.0
2020-11-11 00:00:00-05:00,16.75,18.0,16.75,17.524999618530273,9917500,0.0,0.0,0.0
2020-11-12 00:00:00-05:00,17.889999389648438,18.399999618530273,17.020000457763672,18.239999771118164,9924000,0.0,0.0,0.0
2020-11-13 00:00:00-05:00,18.360000610351562,18.489999771118164,17.600000381469727,17.959999084472656,8926400,0.0,0.0,0.0
2020-11-16 00:00:00-05:00,18.299999237060547,18.860000610351562,18.239999771118164,18.860000610351562,11713300,0.0,0.0,0.0
2020-11-17 00:00:00-05:00,19.469999313354492,20.350000381469727,19.329999923706055,20.15999984741211,16475400,0.0,0.0,0.0
2020-11-18 00:00:00-05:00,20.3700008392334,20.739999771118164,19.329999923706055,19.639999389648438,19981700,0.0,0.0,0.0
2020-11-19 00:00:00-05:00,19.729999542236328,20.540000915527344,19.719999313354492,20.100000381469727,10530700,0.0,0.0,0.0
2020-11-20 00:00:00-05:00,20.610000610351562,21.389999389648438,20.600000381469727,21.239999771118164,14489600,0.0,0.0,0.0
2020-11-23 00:00:00-05:00,21.899999618530273,22.209999084472656,21.299999237060547,22.1299991607666,15280500,0.0,0.0,0.0
2020-11-24 00:00:00-05:00,23.239999771118164,24.059999465942383,22.139999389648438,22.360000610351562,17478500,0.0,0.0,0.0
2020-11-25 00:00:00-05:00,22.34000015258789,23.290000915527344,20.6299991607666,20.864999771118164,17520300,0.0,0.0,0.0
2020-11-27 00:00:00-05:00,18.5,19.149999618530273,17.600000381469727,18.834999084472656,21926800,0.0,0.0,0.0
2020-11-30 00:00:00-05:00,22.299999237060547,23.520000457763672,21.8799991607666,23.194000244140625,20670000,0.0,0.0,0.0
2020-12-01 00:00:00-05:00,22.84000015258789,24.049999237060547,22.56999969482422,23.739999771118164,16040800,0.0,0.0,0.0
2020-12-02 00:00:00-05:00,23.809999465942383,23.8799991607666,22.8700008392334,23.389999389648438,8531900,0.0,0.0,0.0
2020-12-03 00:00:00-05:00,23.84000015258789,24.1200008392334,23.530000686645508,24.0,9490200,0.0,0.0,0.0
2020-12-04 00:00:00-05:00,23.8799991607666,23.899999618530273,22.719999313354492,23.219999313354492,10496100,0.0,0.0,0.0
2020-12-07 00:00:00-05:00,23.719999313354492,23.850000381469727,22.100000381469727,22.459999084472656,10694000,0.0,0.0,0.0
2020-12-08 00:00:00-05:00,22.200000762939453,22.209999084472656,20.760000228881836,20.959999084472656,13771300,0.0,0.0,0.0
2020-12-09 00:00:00-05:00,20.84000015258789,21.299999237060547,19.600000381469727,20.06999969482422,13717000,0.0,0.0,0.0
2020-12-10 00:00:00-05:00,19.829999923706055,21.5,19.389999389648438,21.469999313354492,12444200,0.0,0.0,0.0
2020-12-11 00:00:00-05:00,20.549999237060547,21.06999969482422,20.200000762939453,20.610000610351562,8764800,0.0,0.0,0.0
2020-12-14 00:00:00-05:00,22.799999237060547,22.860000610351562,22.010000228881836,22.270000457763672,9285700,0.0,0.0,0.0
2020-12-15 00:00:00-05:00,22.829999923706055,23.440000534057617,22.469999313354492,23.2549991607666,8883900,0.0,0.0,0.0
2020-12-16 00:00:00-05:00,24.979999542236328,26.040000915527344,24.600000381469727,25.809999465942383,18561500,0.0,0.0,0.0
2020-12-17 00:00:00-05:00,29.889999389648438,30.920000076293945,27.100000381469727,28.25,28695100,0.0,0.0,0.0
2020-12-18 00:00:00-05:00,28.489999771118164,29.5,27.600000381469727,29.479999542236328,11082800,0.0,0.0,0.0
2020-12-21 00:00:00-05:00,29.6200008392334,31.75,29.34000015258789,30.829999923706055,18936700,0.0,0.0,0.0
2020-12-22 00:00:00-05:00,31.610000610351562,32.0,30.020000457763672,30.389999389648438,12181300,0.0,0.0,0.0
2020-12-23 00:00:00-05:00,30.5,30.850000381469727,28.81999969482422,28.8799991607666,11054700,0.0,0.0,0.0
2020-12-24 00:00:00-05:00,28.700000762939453,28.709999084472656,26.450000762939453,27.350000381469727,12591200,0.0,0.0,0.0
2020-12-28 00:00:00-05:00,33.33000183105469,33.34000015258789,30.1200008392334,30.450000762939453,19499400,0.0,0.0,0.0
2020-12-29 00:00:00-05:00,31.110000610351562,31.149999618530273,28.5,30.079999923706055,16651800,0.0,0.0,0.0
2020-12-30 00:00:00-05:00,31.299999237060547,33.0,31.0,32.900001525878906,18116500,0.0,0.0,0.0
2020-12-31 00:00:00-05:00,32.2400016784668,32.900001525878906,31.149999618530273,32.0,14220900,0.0,0.0,0.0
2021-01-04 00:00:00-05:00,34.09000015258789,36.599998474121094,32.900001525878906,35.08000183105469,22817800,0.0,0.0,0.0
2021-01-05 00:00:00-05:00,34.4900016784668,39.540000915527344,34.4900016784668,39.40999984741211,19229000,0.0,0.0,0.0
2021-01-06 00:00:00-05:00,41.41999816894531,44.0,39.75,43.93000030517578,40502900,0.0,0.0,0.0
2021-01-07 00:00:00-05:00,47.70000076293945,48.40999984741211,40.810001373291016,44.970001220703125,32619300,0.0,0.0,0.0
2021-01-08 00:00:00-05:00,47.849998474121094,48.650001525878906,44.36000061035156,44.41999816894531,23125700,0.0,0.0,0.0
2021-01-11 00:00:00-05:00,37.06999969482422,39.70000076293945,35.849998474121094,37.400001525878906,39773900,0.0,0.0,0.0
2021-01-12 00:00:00-05:00,37.459999084472656,40.0,36.20000076293945,38.91999816894531,16079400,0.0,0.0,0.0
2021-01-13 00:00:00-05:00,40.0,40.95000076293945,37.279998779296875,40.349998474121094,12375600,0.0,0.0,0.0
2021-01-14 00:00:00-05:00,43.900001525878906,44.5,43.45000076293945,43.529998779296875,13053600,0.0,0.0,0.0
2021-01-15 00:00:00-05:00,41.7400016784668,41.7400016784668,38.13999938964844,39.34000015258789,18059000,0.0,0.0,0.0
2021-01-19 00:00:00-05:00,40.849998474121094,40.97999954223633,37.849998474121094,38.05500030517578,14874600,0.0,0.0,0.0
2021-01-20 00:00:00-05:00,37.16999816894531,37.18000030517578,33.29999923706055,35.349998474121094,19223700,0.0,0.0,0.0
2021-01-21 00:00:00-05:00,32.59000015258789,33.0099983215332,30.75,31.934999465942383,28642400,0.0,0.0,0.0
2021-01-22 00:00:00-05:00,32.810001373291016,34.9900016784668,32.79999923706055,34.45000076293945,17121300,0.0,0.0,0.0
2021-01-25 00:00:00-05:00,35.75,36.040000915527344,32.849998474121094,33.04999923706055,12350800,0.0,0.0,0.0
2021-01-26 00:00:00-05:00,31.84000015258789,32.65999984741211,31.049999237060547,31.48699951171875,9805200,0.0,0.0,0.0
2021-01-27 00:00:00-05:00,30.18000030517578,31.3700008392334,28.440000534057617,31.361000061035156,17253000,0.0,0.0,0.0
2021-01-28 00:00:00-05:00,31.829999923706055,33.880001068115234,31.579999923706055,33.64500045776367,11579900,0.0,0.0,0.0
2021-01-29 00:00:00-05:00,39.09000015258789,39.150001525878906,33.380001068115234,34.689998626708984,19319000,0.0,0.0,0.0
2021-02-01 00:00:00-05:00,34.040000915527344,34.36000061035156,32.79999923706055,33.95000076293945,9119900,0.0,0.0,0.0
2021-02-02 00:00:00-05:00,34.970001220703125,37.060001373291016,34.650001525878906,36.79999923706055,9903000,0.0,0.0,0.0
2021-02-03 00:00:00-05:00,37.75,38.29999923706055,37.349998474121094,38.060001373291016,10213400,0.0,0.0,0.0
2021-02-04 00:00:00-05:00,38.540000915527344,38.630001068115234,36.150001525878906,37.959999084472656,9593800,0.0,0.0,0.0
2021-02-05 00:00:00-05:00,38.900001525878906,39.0,37.5099983215332,37.880001068115234,7810700,0.0,0.0,0.0
2021-02-08 00:00:00-05:00,43.7599983215332,45.72999954223633,42.849998474121094,45.689998626708984,24164300,0.0,0.0,0.0
2021-02-09 00:00:00-05:00,46.95000076293945,49.029998779296875,46.900001525878906,47.900001525878906,13947100,0.0,0.0,0.0
2021-02-10 00:00:00-05:00,46.2599983215332,46.779998779296875,43.15999984741211,44.95000076293945,14189200,0.0,0.0,0.0
2021-02-11 00:00:00-05:00,48.29999923706055,49.20000076293945,47.2599983215332,48.0,11818200,0.0,0.0,0.0
2021-02-12 00:00:00-05:00,48.45000076293945,49.0,46.970001220703125,48.90999984741211,9795600,0.0,0.0,0.0
2021-02-16 00:00:00-05:00,50.189998626708984,52.150001525878906,49.04999923706055,50.30699920654297,13477100,0.0,0.0,0.0
2021-02-17 00:00:00-05:00,52.0,54.34000015258789,51.900001525878906,54.06999969482422,14268500,0.0,0.0,0.0
2021-02-18 00:00:00-05:00,53.59000015258789,55.08000183105469,51.5099983215332,52.900001525878906,14644700,0.0,0.0,0.0
2021-02-19 00:00:00-05:00,54.209999084472656,58.220001220703125,54.209999084472656,56.70000076293945,18003600,0.0,0.0,0.0
2021-02-22 00:00:00-05:00,51.7599983215332,55.189998626708984,49.18000030517578,53.5,19090000,0.0,0.0,0.0
2021-02-23 00:00:00-05:00,48.290000915527344,49.9900016784668,42.400001525878906,45.84000015258789,28898000,0.0,0.0,0.0
2021-02-24 00:00:00-05:00,48.290000915527344,49.45000076293945,46.43000030517578,48.400001525878906,12800000,0.0,0.0,0.0
2021-02-25 00:00:00-05:00,49.88999938964844,50.4900016784668,45.0,45.637001037597656,12401000,0.0,0.0,0.0
2021-02-26 00:00:00-05:00,43.70000076293945,45.599998474121094,40.79999923706055,43.20000076293945,21947500,0.0,0.0,0.0
2021-03-01 00:00:00-05:00,46.18000030517578,47.06999969482422,45.20000076293945,45.81999969482422,12910400,0.0,0.0,0.0
2021-03-02 00:00:00-05:00,47.150001525878906,47.25,43.900001525878906,44.119998931884766,7071300,0.0,0.0,0.0
2021-03-03 00:00:00-05:00,47.630001068115234,47.630001068115234,45.400001525878906,46.15999984741211,10288300,0.0,0.0,0.0
2021-03-04 00:00:00-05:00,45.38999938964844,47.119998931884766,39.81999969482422,41.400001525878906,16876400,0.0,0.0,0.0
2021-03-05 00:00:00-05:00,43.2400016784668,43.83000183105469,37.880001068115234,43.79999923706055,23615200,0.0,0.0,0.0
2021-03-08 00:00:00-05:00,44.54999923706055,45.93000030517578,43.79999923706055,45.400001525878906,11468600,0.0,0.0,0.0
2021-03-09 00:00:00-05:00,47.7400016784668,49.52000045776367,46.0,49.119998931884766,10272300,0.0,0.0,0.0
2021-03-10 00:00:00-05:00,51.13999938964844,52.04999923706055,50.150001525878906,50.41999816894531,12064400,0.0,0.0,0.0
2021-03-11 00:00:00-05:00,51.349998474121094,52.43000030517578,50.470001220703125,52.29999923706055,8881000,0.0,0.0,0.0
2021-03-12 00:00:00-05:00,50.689998626708984,51.95000076293945,49.2599983215332,50.0,9039100,0.0,0.0,0.0
2021-03-15 00:00:00-04:00,50.70000076293945,51.970001220703125,49.75,51.380001068115234,9908400,0.0,0.0,0.0
2021-03-16 00:00:00-04:00,50.619998931884766,50.75,49.33000183105469,49.86000061035156,6091300,0.0,0.0,0.0
2021-03-17 00:00:00-04:00,49.33000183105469,52.63999938964844,47.9900016784668,51.9900016784668,9195800,0.0,0.0,0.0
2021-03-18 00:00:00-04:00,52.119998931884766,54.0,50.779998779296875,50.810001373291016,10333400,0.0,0.0,0.0
2021-03-19 00:00:00-04:00,52.0,53.2599983215332,51.36000061035156,52.95500183105469,6470800,0.0,0.0,0.0
2021-03-22 00:00:00-04:00,51.970001220703125,52.95000076293945,49.34000015258789,49.5,6891800,0.0,0.0,0.0
2021-03-23 00:00:00-04:00,49.06999969482422,49.08000183105469,45.9900016784668,46.75,11499100,0.0,0.0,0.0
2021-03-24 00:00:00-04:00,49.150001525878906,49.349998474121094,44.5099983215332,45.0,14411100,0.0,0.0,0.0
2021-03-25 00:00:00-04:00,41.97999954223633,44.9900016784668,40.66999816894531,44.5,16415400,0.0,0.0,0.0
2021-03-26 00:00:00-04:00,45.09000015258789,46.529998779296875,44.75,46.43000030517578,8778800,0.0,0.0,0.0
2021-03-29 00:00:00-04:00,49.61000061035156,49.95000076293945,48.310001373291016,49.45000076293945,6541300,0.0,0.0,0.0
2021-03-30 00:00:00-04:00,51.0,51.439998626708984,49.4900016784668,50.81999969482422,6689900,0.0,0.0,0.0
2021-03-31 00:00:00-04:00,50.40999984741211,50.9900016784668,49.7599983215332,50.040000915527344,6539500,0.0,0.0,0.0
2021-04-01 00:00:00-04:00,50.150001525878906,50.869998931884766,50.150001525878906,50.8650016784668,6542200,0.0,0.0,0.0
2021-04-05 00:00:00-04:00,50.29999923706055,53.0,50.04999923706055,52.95000076293945,9882700,0.0,0.0,0.0
2021-04-06 00:00:00-04:00,52.7400016784668,53.5,50.279998779296875,50.619998931884766,7091400,0.0,0.0,0.0
2021-04-07 00:00:00-04:00,48.720001220703125,49.54999923706055,47.04999923706055,47.56999969482422,8615100,0.0,0.0,0.0
2021-04-08 00:00:00-04:00,48.9900016784668,49.77000045776367,48.869998931884766,49.04999923706055,4502400,0.0,0.0,0.0
2021-04-09 00:00:00-04:00,50.18000030517578,50.68000030517578,49.25,49.650001525878906,4502000,0.0,0.0,0.0
2021-04-12 00:00:00-04:00,51.9900016784668,52.45000076293945,49.900001525878906,51.779998779296875,8231100,0.0,0.0,0.0
2021-04-13 00:00:00-04:00,54.13999938964844,55.099998474121094,51.779998779296875,54.93000030517578,11613700,0.0,0.0,0.0
2021-04-14 00:00:00-04:00,55.470001220703125,55.77000045776367,50.5,51.5,15617200,0.0,0.0,0.0
2021-04-15 00:00:00-04:00,52.349998474121094,52.75,51.470001220703125,52.599998474121094,6933700,0.0,0.0,0.0
2021-04-16 00:00:00-04:00,50.59000015258789,51.869998931884766,49.709999084472656,51.369998931884766,6428100,0.0,0.0,0.0
2021-04-19 00:00:00-04:00,47.0,48.130001068115234,46.08000183105469,47.95000076293945,12930300,0.0,0.0,0.0
2021-04-20 00:00:00-04:00,47.7599983215332,48.040000915527344,45.33000183105469,47.0099983215332,7714900,0.0,0.0,0.0
2021-04-21 00:00:00-04:00,46.150001525878906,48.209999084472656,45.279998779296875,45.349998474121094,7228200,0.0,0.0,0.0
2021-04-22 00:00:00-04:00,45.005001068115234,45.2599983215332,41.25,41.31999969482422,15929600,0.0,0.0,0.0
2021-04-23 00:00:00-04:00,38.79999923706055,42.95000076293945,38.5099983215332,42.3849983215332,13704500,0.0,0.0,0.0
2021-04-26 00:00:00-04:00,45.06999969482422,46.18000030517578,44.849998474121094,45.90999984741211,7995900,0.0,0.0,0.0
2021-04-27 00:00:00-04:00,46.96500015258789,47.04999923706055,45.90999984741211,46.57500076293945,5167400,0.0,0.0,0.0
2021-04-28 00:00:00-04:00,46.86000061035156,46.900001525878906,45.02000045776367,46.20000076293945,4295200,0.0,0.0,0.0
2021-04-29 00:00:00-04:00,45.310001373291016,45.63999938964844,42.65999984741211,43.0,8605800,0.0,0.0,0.0
2021-04-30 00:00:00-04:00,44.529998779296875,46.91999816894531,44.5099983215332,46.849998474121094,7525400,0.0,0.0,0.0
2021-05-03 00:00:00-04:00,48.04999923706055,48.2599983215332,46.97999954223633,47.22999954223633,7645800,0.0,0.0,0.0
2021-05-04 00:00:00-04:00,45.529998779296875,45.540000915527344,42.97999954223633,44.349998474121094,8112400,0.0,0.0,0.0
2021-05-05 00:00:00-04:00,45.5,47.150001525878906,44.7400016784668,46.060001373291016,8934800,0.0,0.0,0.0
2021-05-06 00:00:00-04:00,46.20000076293945,47.0,44.279998779296875,45.20500183105469,6643400,0.0,0.0,0.0
2021-05-07 00:00:00-04:00,46.15999984741211,48.31999969482422,46.0,46.880001068115234,7320800,0.0,0.0,0.0
2021-05-10 00:00:00-04:00,47.09000015258789,48.08000183105469,43.9900016784668,44.220001220703125,8694800,0.0,0.0,0.0
2021-05-11 00:00:00-04:00,43.0,45.0,42.75,44.875999450683594,6991800,0.0,0.0,0.0
2021-05-12 00:00:00-04:00,44.08000183105469,45.369998931884766,40.95000076293945,41.970001220703125,11949800,0.0,0.0,0.0
2021-05-13 00:00:00-04:00,38.34000015258789,40.130001068115234,34.900001525878906,37.18199920654297,21891900,0.0,0.0,0.0
2021-05-14 00:00:00-04:00,39.0099983215332,40.5,39.0099983215332,39.43000030517578,8950900,0.0,0.0,0.0
2021-05-17 00:00:00-04:00,35.27000045776367,36.25,33.7599983215332,35.5,17933600,0.0,0.0,0.0
2021-05-18 00:00:00-04:00,35.02000045776367,35.20000076293945,34.0,34.380001068115234,10583200,0.0,0.0,0.0
2021-05-19 00:00:00-04:00,28.799999237060547,33.84000015258789,28.0,32.599998474121094,30415300,0.0,0.0,0.0
2021-05-20 00:00:00-04:00,35.369998931884766,35.95000076293945,32.02000045776367,33.04999923706055,12659500,0.0,0.0,0.0
2021-05-21 00:00:00-04:00,34.0,34.650001525878906,29.979999542236328,30.100000381469727,14961100,0.0,0.0,0.0
2021-05-24 00:00:00-04:00,31.329999923706055,33.5099983215332,30.969999313354492,33.1150016784668,12275400,0.0,0.0,0.0
2021-05-25 00:00:00-04:00,31.93000030517578,32.5,31.5,31.510000228881836,8605600,0.0,0.0,0.0
2021-05-26 00:00:00-04:00,33.209999084472656,33.25,31.959999084472656,32.04999923706055,6660800,0.0,0.0,0.0
2021-05-27 00:00:00-04:00,33.349998474121094,33.59000015258789,32.06999969482422,32.459999084472656,5801900,0.0,0.0,0.0
2021-05-28 00:00:00-04:00,31.049999237060547,31.5,30.100000381469727,30.219999313354492,9924000,0.0,0.0,0.0
2021-06-01 00:00:00-04:00,30.729999542236328,31.18000030517578,29.049999237060547,29.540000915527344,8576100,0.0,0.0,0.0
2021-06-02 00:00:00-04:00,30.850000381469727,31.479999542236328,30.549999237060547,31.100000381469727,6240400,0.0,0.0,0.0
2021-06-03 00:00:00-04:00,32.040000915527344,32.4900016784668,31.200000762939453,32.25,6900400,0.0,0.0,0.0
2021-06-04 00:00:00-04:00,30.850000381469727,31.459999084472656,30.270000457763672,30.899999618530273,6935900,0.0,0.0,0.0
2021-06-07 00:00:00-04:00,30.829999923706055,30.829999923706055,28.5,29.566999435424805,8104100,0.0,0.0,0.0
2021-06-08 00:00:00-04:00,27.600000381469727,27.690000534057617,25.920000076293945,27.450000762939453,17708400,0.0,0.0,0.0
2021-06-09 00:00:00-04:00,29.139999389648438,30.59000015258789,28.700000762939453,30.100000381469727,12192700,0.0,0.0,0.0
2021-06-10 00:00:00-04:00,30.969999313354492,31.610000610351562,30.149999618530273,30.399999618530273,7963900,0.0,0.0,0.0
2021-06-11 00:00:00-04:00,30.940000534057617,31.100000381469727,30.170000076293945,30.780000686645508,4662400,0.0,0.0,0.0
2021-06-14 00:00:00-04:00,33.529998779296875,34.25,32.540000915527344,33.08000183105469,9769500,0.0,0.0,0.0
2021-06-15 00:00:00-04:00,33.494998931884766,34.13999938964844,32.79499816894531,33.23400115966797,7379100,0.0,0.0,0.0
2021-06-16 00:00:00-04:00,32.654998779296875,32.7400016784668,31.0,32.04999923706055,7653600,0.0,0.0,0.0
2021-06-17 00:00:00-04:00,32.189998626708984,32.7400016784668,31.010000228881836,31.260000228881836,6139900,0.0,0.0,0.0
2021-06-18 00:00:00-04:00,30.850000381469727,30.850000381469727,29.6299991607666,29.799999237060547,7784800,0.0,0.0,0.0
2021-06-21 00:00:00-04:00,27.969999313354492,28.989999771118164,27.260000228881836,27.700000762939453,12112800,0.0,0.0,0.0
2021-06-22 00:00:00-04:00,25.969999313354492,28.690000534057617,24.0,28.010000228881836,23330400,0.0,0.0,0.0
2021-06-23 00:00:00-04:00,29.8700008392334,29.8799991607666,27.780000686645508,27.790000915527344,8760900,0.0,0.0,0.0
2021-06-24 00:00:00-04:00,28.600000381469727,30.0,28.5,29.610000610351562,8025700,0.0,0.0,0.0
2021-06-25 00:00:00-04:00,28.31999969482422,28.649999618530273,27.399999618530273,27.68000030517578,9154500,0.0,0.0,0.0
2021-06-28 00:00:00-04:00,29.100000381469727,29.799999237060547,28.770000457763672,29.25,8535700,0.0,0.0,0.0
2021-06-29 00:00:00-04:00,30.850000381469727,31.239999771118164,30.709999084472656,31.1299991607666,8290300,0.0,0.0,0.0
2021-06-30 00:00:00-04:00,29.719999313354492,29.8799991607666,29.049999237060547,29.809999465942383,6656700,0.0,0.0,0.0
2021-07-01 00:00:00-04:00,29.040000915527344,29.139999389648438,28.360000610351562,28.469999313354492,6850800,0.0,0.0,0.0
2021-07-02 00:00:00-04:00,28.850000381469727,29.049999237060547,28.40999984741211,28.579999923706055,6356800,0.0,0.0,0.0
2021-07-06 00:00:00-04:00,29.59000015258789,29.600000381469727,28.440000534057617,28.719999313354492,6353200,0.0,0.0,0.0
2021-07-07 00:00:00-04:00,29.079999923706055,30.0,28.520000457763672,28.75,6243100,0.0,0.0,0.0
2021-07-08 00:00:00-04:00,27.040000915527344,27.649999618530273,26.5,27.399999618530273,7185800,0.0,0.0,0.0
2021-07-09 00:00:00-04:00,27.479999542236328,27.979999542236328,27.469999313354492,27.649999618530273,3680700,0.0,0.0,0.0
2021-07-12 00:00:00-04:00,27.59000015258789,27.649999618530273,26.860000610351562,26.899999618530273,4154400,0.0,0.0,0.0
2021-07-13 00:00:00-04:00,26.790000915527344,27.100000381469727,26.31999969482422,26.399999618530273,5001300,0.0,0.0,0.0
2021-07-14 00:00:00-04:00,26.559999465942383,27.46500015258789,26.540000915527344,26.8799991607666,5718900,0.0,0.0,0.0
2021-07-15 00:00:00-04:00,26.239999771118164,26.450000762939453,25.010000228881836,25.520000457763672,8357100,0.0,0.0,0.0
2021-07-16 00:00:00-04:00,25.860000610351562,26.420000076293945,25.75,26.200000762939453,4395700,0.0,0.0,0.0
2021-07-19 00:00:00-04:00,25.024999618530273,25.350000381469727,24.700000762939453,25.25,6996800,0.0,0.0,0.0
2021-07-20 00:00:00-04:00,24.399999618530273,24.469999313354492,24.010000228881836,24.020000457763672,7708200,0.0,0.0,0.0
2021-07-21 00:00:00-04:00,25.479999542236328,27.149999618530273,25.40999984741211,26.030000686645508,7856700,0.0,0.0,0.0
2021-07-22 00:00:00-04:00,26.524999618530273,27.190000534057617,26.450000762939453,27.049999237060547,6420000,0.0,0.0,0.0
2021-07-23 00:00:00-04:00,27.209999084472656,27.469999313354492,26.920000076293945,27.190000534057617,4931900,0.0,0.0,0.0
2021-07-26 00:00:00-04:00,31.530000686645508,34.33000183105469,31.3700008392334,33.790000915527344,16681800,0.0,0.0,0.0
2021-07-27 00:00:00-04:00,32.599998474121094,33.220001220703125,31.860000610351562,33.0,9760400,0.0,0.0,0.0
2021-07-28 00:00:00-04:00,34.439998626708984,35.5,33.59000015258789,35.18000030517578,10204300,0.0,0.0,0.0
2021-07-29 00:00:00-04:00,34.88999938964844,35.15999984741211,33.95000076293945,34.150001525878906,6874000,0.0,0.0,0.0
2021-07-30 00:00:00-04:00,33.650001525878906,34.75,33.31999969482422,34.73500061035156,4946900,0.0,0.0,0.0
2021-08-02 00:00:00-04:00,34.540000915527344,34.7400016784668,33.54999923706055,33.54999923706055,5498500,0.0,0.0,0.0
2021-08-03 00:00:00-04:00,33.189998626708984,33.474998474121094,31.81999969482422,31.8700008392334,5924300,0.0,0.0,0.0
2021-08-04 00:00:00-04:00,33.04499816894531,33.45000076293945,32.900001525878906,33.13999938964844,18359800,0.0,0.0,0.0
2021-08-05 00:00:00-04:00,31.684999465942383,34.439998626708984,31.6200008392334,33.720001220703125,6014400,0.0,0.0,0.0
2021-08-06 00:00:00-04:00,34.150001525878906,36.2599983215332,33.790000915527344,36.0099983215332,7089700,0.0,0.0,0.0
2021-08-09 00:00:00-04:00,37.880001068115234,38.849998474121094,37.59000015258789,38.54999923706055,8201100,0.0,0.0,0.0
2021-08-10 00:00:00-04:00,38.63999938964844,39.529998779296875,36.7400016784668,37.79999923706055,6035100,0.0,0.0,0.0
2021-08-11 00:00:00-04:00,38.439998626708984,39.27000045776367,38.43000030517578,38.869998931884766,5568000,0.0,0.0,0.0
2021-08-12 00:00:00-04:00,37.400001525878906,39.86000061035156,36.33000183105469,36.869998931884766,4671200,0.0,0.0,0.0
2021-08-13 00:00:00-04:00,38.69499969482422,38.939998626708984,38.15999984741211,38.369998931884766,4187300,0.0,0.0,0.0
2021-08-16 00:00:00-04:00,38.709999084472656,38.880001068115234,37.75,37.939998626708984,4043300,0.0,0.0,0.0
2021-08-17 00:00:00-04:00,38.13999938964844,38.20000076293945,36.45000076293945,36.61000061035156,4994300,0.0,0.0,0.0
2021-08-18 00:00:00-04:00,36.5,37.0,35.27000045776367,35.33000183105469,5513800,0.0,0.0,0.0
2021-08-19 00:00:00-04:00,34.685001373291016,37.75,34.58000183105469,37.4900016784668,6477900,0.0,0.0,0.0
2021-08-20 00:00:00-04:00,38.20500183105469,39.68000030517578,38.20000076293945,39.58000183105469,7337700,0.0,0.0,0.0
2021-08-23 00:00:00-04:00,40.720001220703125,41.18000030517578,39.75,39.86000061035156,6347800,0.0,0.0,0.0
2021-08-24 00:00:00-04:00,39.650001525878906,40.880001068115234,38.45000076293945,39.09000015258789,5292400,0.0,0.0,0.0
2021-08-25 00:00:00-04:00,38.505001068115234,39.650001525878906,38.130001068115234,39.119998931884766,4674200,0.0,0.0,0.0
2021-08-26 00:00:00-04:00,37.79499816894531,38.11000061035156,36.95000076293945,37.81999969482422,4233200,0.0,0.0,0.0
2021-08-27 00:00:00-04:00,37.849998474121094,39.47999954223633,37.81999969482422,39.150001525878906,4604600,0.0,0.0,0.0
2021-08-30 00:00:00-04:00,38.470001220703125,39.18000030517578,38.33000183105469,38.900001525878906,3080000,0.0,0.0,0.0
2021-08-31 00:00:00-04:00,38.400001525878906,38.91999816894531,37.47999954223633,37.77000045776367,3718200,0.0,0.0,0.0
2021-09-01 00:00:00-04:00,38.08000183105469,39.0,37.7400016784668,38.2400016784668,5947400,0.0,0.0,0.0
2021-09-02 00:00:00-04:00,39.88999938964844,40.349998474121094,38.93000030517578,39.06999969482422,6552400,0.0,0.0,0.0
2021-09-03 00:00:00-04:00,40.45000076293945,40.93000030517578,40.0,40.72999954223633,5408300,0.0,0.0,0.0
2021-09-07 00:00:00-04:00,41.310001373291016,41.77000045776367,35.599998474121094,37.810001373291016,12766100,0.0,0.0,0.0
2021-09-08 00:00:00-04:00,37.5,37.88999938964844,36.630001068115234,37.52000045776367,4659300,0.0,0.0,0.0
2021-09-09 00:00:00-04:00,37.970001220703125,39.35499954223633,37.290000915527344,37.45000076293945,3551400,0.0,0.0,0.0
2021-09-10 00:00:00-04:00,37.189998626708984,37.34000015258789,35.79999923706055,36.79999923706055,4900200,0.0,0.0,0.0
2021-09-13 00:00:00-04:00,36.16999816894531,37.54999923706055,34.61000061035156,35.72999954223633,5570400,0.0,0.0,0.0
2021-09-14 00:00:00-04:00,37.21500015258789,37.5099983215332,36.709999084472656,36.810001373291016,3861500,0.0,0.0,0.0
2021-09-15 00:00:00-04:00,37.790000915527344,38.86000061035156,37.77000045776367,38.80500030517578,4443700,0.0,0.0,0.0
2021-09-16 00:00:00-04:00,38.7599983215332,38.7599983215332,37.630001068115234,38.0,3353200,0.0,0.0,0.0
2021-09-17 00:00:00-04:00,37.599998474121094,38.11000061035156,37.27000045776367,37.70000076293945,2510100,0.0,0.0,0.0
2021-09-20 00:00:00-04:00,34.349998474121094,35.18000030517578,33.77000045776367,34.55500030517578,8659700,0.0,0.0,0.0
2021-09-21 00:00:00-04:00,34.0,34.400001525878906,32.900001525878906,33.18000030517578,5516400,0.0,0.0,0.0
2021-09-22 00:00:00-04:00,33.43000030517578,35.27000045776367,33.36000061035156,34.880001068115234,5534400,0.0,0.0,0.0
2021-09-23 00:00:00-04:00,34.810001373291016,36.0,34.790000915527344,35.88999938964844,3663600,0.0,0.0,0.0
2021-09-24 00:00:00-04:00,32.97999954223633,34.41999816894531,32.900001525878906,34.22999954223633,6720700,0.0,0.0,0.0
2021-09-27 00:00:00-04:00,34.94499969482422,35.0,33.84000015258789,34.18000030517578,3662100,0.0,0.0,0.0
2021-09-28 00:00:00-04:00,33.540000915527344,33.61000061035156,32.439998626708984,32.72999954223633,5146000,0.0,0.0,0.0
2021-09-29 00:00:00-04:00,32.939998626708984,33.13999938964844,32.099998474121094,32.119998931884766,3422400,0.0,0.0,0.0
2021-09-30 00:00:00-04:00,34.04999923706055,34.439998626708984,33.290000915527344,33.849998474121094,5149000,0.0,0.0,0.0
2021-10-01 00:00:00-04:00,37.099998474121094,37.470001220703125,36.560001373291016,37.189998626708984,8586900,0.0,0.0,0.0
2021-10-04 00:00:00-04:00,37.0,39.150001525878906,36.0,39.130001068115234,8723300,0.0,0.0,0.0
2021-10-05 00:00:00-04:00,39.36000061035156,40.45000076293945,39.20000076293945,40.439998626708984,7116200,0.0,0.0,0.0
2021-10-06 00:00:00-04:00,42.599998474121094,42.91999816894531,41.77000045776367,42.779998779296875,9778700,0.0,0.0,0.0
2021-10-07 00:00:00-04:00,42.06999969482422,42.75,41.400001525878906,41.54999923706055,6740900,0.0,0.0,0.0
2021-10-08 00:00:00-04:00,42.540000915527344,42.75,41.97999954223633,42.34000015258789,4901100,0.0,0.0,0.0
2021-10-11 00:00:00-04:00,43.900001525878906,44.81999969482422,43.75,44.314998626708984,7734400,0.0,0.0,0.0
2021-10-12 00:00:00-04:00,44.369998931884766,44.369998931884766,42.29999923706055,42.45000076293945,7659600,0.0,0.0,0.0
2021-10-13 00:00:00-04:00,42.369998931884766,44.75,42.02000045776367,44.650001525878906,7366400,0.0,0.0,0.0
2021-10-14 00:00:00-04:00,44.869998931884766,45.439998626708984,44.58000183105469,44.90999984741211,7368900,0.0,0.0,0.0
2021-10-15 00:00:00-04:00,46.779998779296875,48.220001220703125,46.33000183105469,47.40999984741211,11638700,0.0,0.0,0.0
2021-10-18 00:00:00-04:00,47.11000061035156,48.29999923706055,44.97999954223633,45.650001525878906,10138000,0.0,0.0,0.0
2021-10-19 00:00:00-04:00,47.0,48.849998474121094,46.04999923706055,48.81999969482422,15346400,0.0,0.0,0.0
2021-10-20 00:00:00-04:00,49.02000045776367,52.68000030517578,48.9900016784668,51.75,13683700,0.0,0.0,0.0
2021-10-21 00:00:00-04:00,51.349998474121094,51.83000183105469,48.70000076293945,48.970001220703125,11433700,0.0,0.0,0.0
2021-10-22 00:00:00-04:00,49.68000030517578,49.79999923706055,46.79999923706055,48.75,9146600,0.0,0.0,0.0
2021-10-25 00:00:00-04:00,50.52000045776367,51.4900016784668,50.400001525878906,50.88999938964844,7487500,0.0,0.0,0.0
2021-10-26 00:00:00-04:00,50.810001373291016,51.38800048828125,49.16999816894531,49.43000030517578,5926000,0.0,0.0,0.0
2021-10-27 00:00:00-04:00,46.66999816894531,47.720001220703125,46.16999816894531,46.70000076293945,8355200,0.0,0.0,0.0
2021-10-28 00:00:00-04:00,48.70000076293945,49.0,46.31999969482422,48.685001373291016,5163600,0.0,0.0,0.0
2021-10-29 00:00:00-04:00,48.560001373291016,50.0,48.22999954223633,49.689998626708984,4692100,0.0,0.0,0.0
2021-11-01 00:00:00-04:00,49.279998779296875,49.540000915527344,48.59000015258789,49.2400016784668,4111100,0.0,0.0,0.0
2021-11-02 00:00:00-04:00,50.630001068115234,51.0,50.060001373291016,50.459999084472656,7164200,0.0,0.0,0.0
2021-11-03 00:00:00-04:00,49.65999984741211,50.47999954223633,48.689998626708984,50.119998931884766,4975900,0.0,0.0,0.0
2021-11-04 00:00:00-04:00,49.5,50.0,48.400001525878906,48.869998931884766,4061500,0.0,0.0,0.0
2021-11-05 00:00:00-04:00,49.30500030517578,49.560001373291016,48.349998474121094,48.56999969482422,3083800,0.0,0.0,0.0
2021-11-08 00:00:00-05:00,51.97999954223633,52.849998474121094,51.560001373291016,52.29999923706055,7789000,0.0,0.0,0.0
2021-11-09 00:00:00-05:00,53.744998931884766,54.08000183105469,52.2599983215332,53.4900016784668,6752000,0.0,0.0,0.0
2021-11-10 00:00:00-05:00,53.9900016784668,55.04999923706055,52.93000030517578,53.41999816894531,10161700,0.0,0.0,0.0
2021-11-11 00:00:00-05:00,52.724998474121094,53.95000076293945,52.130001068115234,52.189998626708984,6226100,0.0,0.0,0.0
2021-11-12 00:00:00-05:00,51.689998626708984,51.70199966430664,50.279998779296875,51.470001220703125,6305400,0.0,0.0,0.0
2021-11-15 00:00:00-05:00,52.189998626708984,53.0,50.79999923706055,51.18000030517578,3812700,0.0,0.0,0.0
2021-11-16 00:00:00-05:00,48.81999969482422,49.47999954223633,46.880001068115234,47.06999969482422,8728800,0.0,0.0,0.0
2021-11-17 00:00:00-05:00,47.5,48.439998626708984,46.880001068115234,48.380001068115234,4776600,0.0,0.0,0.0
2021-11-18 00:00:00-05:00,47.2599983215332,47.45000076293945,45.0,46.47999954223633,7984700,0.0,0.0,0.0
2021-11-19 00:00:00-05:00,46.375,47.4900016784668,46.13999938964844,47.13999938964844,5052000,0.0,0.0,0.0
2021-11-22 00:00:00-05:00,47.400001525878906,47.400001525878906,45.04999923706055,45.150001525878906,4457200,0.0,0.0,0.0
2021-11-23 00:00:00-05:00,45.959999084472656,47.0,45.70000076293945,46.880001068115234,3650200,0.0,0.0,0.0
2021-11-24 00:00:00-05:00,45.630001068115234,47.709999084472656,45.150001525878906,46.41999816894531,3057300,0.0,0.0,0.0
2021-11-26 00:00:00-05:00,44.279998779296875,44.720001220703125,43.709999084472656,44.33000183105469,4545900,0.0,0.0,0.0
2021-11-29 00:00:00-05:00,46.48500061035156,47.790000915527344,46.0,47.18000030517578,4644600,0.0,0.0,0.0
2021-11-30 00:00:00-05:00,47.45000076293945,48.34000015258789,45.47999954223633,46.220001220703125,5442700,0.0,0.0,0.0
2021-12-01 00:00:00-05:00,47.04999923706055,47.900001525878906,44.77000045776367,44.869998931884766,5090800,0.0,0.0,0.0
2021-12-02 00:00:00-05:00,44.58000183105469,45.66999816894531,44.08000183105469,45.38999938964844,4718000,0.0,0.0,0.0
2021-12-03 00:00:00-05:00,45.05500030517578,45.18000030517578,40.5099983215332,41.849998474121094,9818900,0.0,0.0,0.0
2021-12-06 00:00:00-05:00,38.04999923706055,39.16999816894531,36.689998626708984,38.400001525878906,10139700,0.0,0.0,0.0
2021-12-07 00:00:00-05:00,40.400001525878906,41.599998474121094,39.7599983215332,40.099998474121094,7786200,0.0,0.0,0.0
2021-12-08 00:00:00-05:00,39.689998626708984,41.0099983215332,39.650001525878906,40.33000183105469,4088100,0.0,0.0,0.0
2021-12-09 00:00:00-05:00,39.15999984741211,39.29999923706055,37.0099983215332,37.099998474121094,6159800,0.0,0.0,0.0
2021-12-10 00:00:00-05:00,38.75,38.869998931884766,36.45000076293945,37.279998779296875,5132200,0.0,0.0,0.0
2021-12-13 00:00:00-05:00,36.93000030517578,37.060001373291016,34.61000061035156,35.40999984741211,7494600,0.0,0.0,0.0
2021-12-14 00:00:00-05:00,35.56999969482422,36.75,35.25,36.70000076293945,4453600,0.0,0.0,0.0
2021-12-15 00:00:00-05:00,36.529998779296875,37.93000030517578,35.369998931884766,37.65999984741211,7307500,0.0,0.0,0.0
2021-12-16 00:00:00-05:00,37.61000061035156,37.63999938964844,35.66999816894531,36.310001373291016,4222600,0.0,0.0,0.0
2021-12-17 00:00:00-05:00,34.849998474121094,35.75,33.91999816894531,34.41999816894531,5699400,0.0,0.0,0.0
2021-12-20 00:00:00-05:00,33.81999969482422,34.5,33.20000076293945,34.470001220703125,5573500,0.0,0.0,0.0
2021-12-21 00:00:00-05:00,35.79999923706055,36.599998474121094,35.70000076293945,36.529998779296875,4923100,0.0,0.0,0.0
2021-12-22 00:00:00-05:00,36.599998474121094,37.380001068115234,36.18000030517578,37.0,3706400,0.0,0.0,0.0
2021-12-23 00:00:00-05:00,36.7400016784668,39.33000183105469,36.45000076293945,39.1349983215332,5511000,0.0,0.0,0.0
2021-12-27 00:00:00-05:00,39.400001525878906,39.939998626708984,39.0099983215332,39.290000915527344,4853200,0.0,0.0,0.0
2021-12-28 00:00:00-05:00,37.599998474121094,37.689998626708984,35.810001373291016,36.32600021362305,5865300,0.0,0.0,0.0
2021-12-29 00:00:00-05:00,35.85499954223633,36.540000915527344,35.22999954223633,35.36000061035156,4153000,0.0,0.0,0.0
2021-12-30 00:00:00-05:00,35.38999938964844,36.0,35.209999084472656,35.38999938964844,3948700,0.0,0.0,0.0
2021-12-31 00:00:00-05:00,36.0,36.2400016784668,34.130001068115234,34.25,4769600,0.0,0.0,0.0
2022-01-03 00:00:00-05:00,35.290000915527344,35.38999938964844,34.099998474121094,34.27000045776367,3761700,0.0,0.0,0.0
2022-01-04 00:00:00-05:00,34.9900016784668,35.5,34.02000045776367,34.65999984741211,4182400,0.0,0.0,0.0
2022-01-05 00:00:00-05:00,34.70000076293945,35.0,32.41999816894531,32.4900016784668,5295000,0.0,0.0,0.0
2022-01-06 00:00:00-05:00,31.989999771118164,32.4900016784668,31.25,31.940000534057617,6379400,0.0,0.0,0.0
2022-01-07 00:00:00-05:00,31.25,31.40999984741211,30.100000381469727,30.735000610351562,8494900,0.0,0.0,0.0
2022-01-10 00:00:00-05:00,29.559999465942383,30.649999618530273,28.950000762939453,30.170000076293945,8237600,0.0,0.0,0.0
2022-01-11 00:00:00-05:00,30.170000076293945,31.489999771118164,29.84000015258789,31.149999618530273,7310600,0.0,0.0,0.0
2022-01-12 00:00:00-05:00,31.959999084472656,32.5,31.479999542236328,31.950000762939453,7312700,0.0,0.0,0.0
2022-01-13 00:00:00-05:00,32.20500183105469,32.59000015258789,30.10700035095215,30.5,6719300,0.0,0.0,0.0
2022-01-14 00:00:00-05:00,30.040000915527344,31.200000762939453,30.020000457763672,30.530000686645508,4534000,0.0,0.0,0.0
2022-01-18 00:00:00-05:00,29.270000457763672,29.399999618530273,28.25,28.56999969482422,7143100,0.0,0.0,0.0
2022-01-19 00:00:00-05:00,28.950000762939453,29.549999237060547,28.0,28.020000457763672,5702500,0.0,0.0,0.0
2022-01-20 00:00:00-05:00,28.780000686645508,29.68000030517578,28.649999618530273,29.020000457763672,6624400,0.0,0.0,0.0
2022-01-21 00:00:00-05:00,26.15999984741211,26.729999542236328,25.059999465942383,25.59000015258789,15644200,0.0,0.0,0.0
2022-01-24 00:00:00-05:00,22.56999969482422,26.0,22.219999313354492,25.89699935913086,16244700,0.0,0.0,0.0
2022-01-25 00:00:00-05:00,25.549999237060547,25.950000762939453,24.579999923706055,25.43000030517578,8392700,0.0,0.0,0.0
2022-01-26 00:00:00-05:00,26.5,27.399999618530273,25.25,25.440000534057617,7612800,0.0,0.0,0.0
2022-01-27 00:00:00-05:00,25.454999923706055,25.809999465942383,24.06999969482422,24.110000610351562,5814700,0.0,0.0,0.0
2022-01-28 00:00:00-05:00,25.049999237060547,25.75,24.6200008392334,25.735000610351562,5559900,0.0,0.0,0.0
2022-01-31 00:00:00-05:00,25.649999618530273,26.489999771118164,25.170000076293945,26.239999771118164,4465400,0.0,0.0,0.0
2022-02-01 00:00:00-05:00,26.610000610351562,26.75,25.90999984741211,26.270000457763672,4524800,0.0,0.0,0.0
2022-02-02 00:00:00-05:00,26.139999389648438,26.139999389648438,25.010000228881836,25.549999237060547,4057400,0.0,0.0,0.0
2022-02-03 00:00:00-05:00,24.860000610351562,25.3700008392334,24.520000457763672,24.6299991607666,4814300,0.0,0.0,0.0
2022-02-04 00:00:00-05:00,25.510000228881836,28.239999771118164,25.510000228881836,27.959999084472656,6349100,0.0,0.0,0.0
2022-02-07 00:00:00-05:00,29.700000762939453,31.170000076293945,29.600000381469727,30.56999969482422,8606400,0.0,0.0,0.0
2022-02-08 00:00:00-05:00,30.34000015258789,31.360000610351562,29.68000030517578,31.350000381469727,6905600,0.0,0.0,0.0
2022-02-09 00:00:00-05:00,31.25,32.08000183105469,30.5,32.08000183105469,6358500,0.0,0.0,0.0
2022-02-10 00:00:00-05:00,31.165000915527344,32.70000076293945,30.670000076293945,31.0,8049200,0.0,0.0,0.0
2022-02-11 00:00:00-05:00,30.584999084472656,31.100000381469727,29.239999771118164,29.610000610351562,8029300,0.0,0.0,0.0
2022-02-14 00:00:00-05:00,29.579999923706055,30.049999237060547,29.040000915527344,29.450000762939453,4587300,0.0,0.0,0.0
2022-02-15 00:00:00-05:00,31.010000228881836,31.399999618530273,30.8799991607666,31.290000915527344,3545600,0.0,0.0,0.0
2022-02-16 00:00:00-05:00,31.100000381469727,31.5,30.399999618530273,31.1200008392334,3790100,0.0,0.0,0.0
2022-02-17 00:00:00-05:00,29.90999984741211,29.98699951171875,28.299999237060547,28.34000015258789,7360500,0.0,0.0,0.0
2022-02-18 00:00:00-05:00,28.139999389648438,28.170000076293945,26.969999313354492,27.299999237060547,7645700,0.0,0.0,0.0
2022-02-22 00:00:00-05:00,25.649999618530273,26.479999542236328,25.5,25.93000030517578,7816500,0.0,0.0,0.0
2022-02-23 00:00:00-05:00,26.739999771118164,26.8700008392334,25.3799991607666,25.6299991607666,4338200,0.0,0.0,0.0
2022-02-24 00:00:00-05:00,24.1299991607666,27.600000381469727,24.030000686645508,26.59000015258789,10243600,0.0,0.0,0.0
2022-02-25 00:00:00-05:00,27.170000076293945,27.34000015258789,24.559999465942383,27.174999237060547,4890100,0.0,0.0,0.0
2022-02-28 00:00:00-05:00,27.0,29.5,26.899999618530273,29.389999389648438,7090500,0.0,0.0,0.0
2022-03-01 00:00:00-05:00,31.225000381469727,31.290000915527344,29.90999984741211,30.75,7559500,0.0,0.0,0.0
2022-03-02 00:00:00-05:00,30.649999618530273,31.799999237060547,29.799999237060547,30.177000045776367,4982500,0.0,0.0,0.0
2022-03-03 00:00:00-05:00,30.190000534057617,30.25,28.010000228881836,28.110000610351562,4380200,0.0,0.0,0.0
2022-03-04 00:00:00-05:00,27.75,27.93000030517578,25.559999465942383,26.1299991607666,6320000,0.0,0.0,0.0
2022-03-07 00:00:00-05:00,25.90999984741211,26.440000534057617,24.559999465942383,24.670000076293945,6599900,0.0,0.0,0.0
2022-03-08 00:00:00-05:00,25.4950008392334,26.360000610351562,25.15999984741211,25.5,5618000,0.0,0.0,0.0
2022-03-09 00:00:00-05:00,28.100000381469727,28.799999237060547,28.0,28.100000381469727,5106500,0.0,0.0,0.0
2022-03-10 00:00:00-05:00,26.360000610351562,26.950000762939453,26.0,26.600000381469727,4564500,0.0,0.0,0.0
2022-03-11 00:00:00-05:00,26.56999969482422,26.722000122070312,25.299999237060547,25.510000228881836,4703700,0.0,0.0,0.0
2022-03-14 00:00:00-04:00,25.809999465942383,26.06999969482422,25.1200008392334,25.399999618530273,2646600,0.0,0.0,0.0
2022-03-15 00:00:00-04:00,25.209999084472656,26.5,25.03499984741211,26.34000015258789,2447600,0.0,0.0,0.0
2022-03-16 00:00:00-04:00,26.690000534057617,27.5,25.940000534057617,27.5,3676900,0.0,0.0,0.0
2022-03-17 00:00:00-04:00,27.5,27.700000762939453,27.1200008392334,27.649999618530273,3223400,0.0,0.0,0.0
2022-03-18 00:00:00-04:00,27.34000015258789,28.739999771118164,27.1299991607666,28.700000762939453,3433400,0.0,0.0,0.0
2022-03-21 00:00:00-04:00,28.190000534057617,28.459999084472656,27.299999237060547,27.690000534057617,2927900,0.0,0.0,0.0
2022-03-22 00:00:00-04:00,28.950000762939453,29.489999771118164,28.690000534057617,28.75,3865300,0.0,0.0,0.0
2022-03-23 00:00:00-04:00,28.6299991607666,29.200000762939453,28.229999542236328,28.610000610351562,2347500,0.0,0.0,0.0
2022-03-24 00:00:00-04:00,29.139999389648438,30.68000030517578,29.0,30.510000228881836,5407700,0.0,0.0,0.0
2022-03-25 00:00:00-04:00,31.209999084472656,31.530000686645508,29.950000762939453,30.170000076293945,4851300,0.0,0.0,0.0
2022-03-28 00:00:00-04:00,31.959999084472656,33.15999984741211,31.93000030517578,32.810001373291016,5912200,0.0,0.0,0.0
2022-03-29 00:00:00-04:00,32.90999984741211,33.18000030517578,32.29999923706055,32.869998931884766,3836400,0.0,0.0,0.0
2022-03-30 00:00:00-04:00,32.494998931884766,32.959999084472656,31.520000457763672,32.060001373291016,3701000,0.0,0.0,0.0
2022-03-31 00:00:00-04:00,32.209999084472656,32.349998474121094,30.510000228881836,30.540000915527344,3344300,0.0,0.0,0.0
2022-04-01 00:00:00-04:00,30.520000457763672,32.13999938964844,30.450000762939453,32.04999923706055,5141100,0.0,0.0,0.0
2022-04-04 00:00:00-04:00,31.84000015258789,32.150001525878906,31.040000915527344,32.08000183105469,3972500,0.0,0.0,0.0
2022-04-05 00:00:00-04:00,32.27000045776367,32.59000015258789,31.6200008392334,32.130001068115234,4528800,0.0,0.0,0.0
2022-04-06 00:00:00-04:00,31.209999084472656,31.219999313354492,29.729999542236328,30.209999084472656,6273700,0.0,0.0,0.0
2022-04-07 00:00:00-04:00,29.950000762939453,30.75,29.75,30.3799991607666,3769500,0.0,0.0,0.0
2022-04-08 00:00:00-04:00,29.969999313354492,30.8799991607666,29.600000381469727,29.81999969482422,4316200,0.0,0.0,0.0
2022-04-11 00:00:00-04:00,28.579999923706055,28.719999313354492,27.709999084472656,27.780000686645508,4708200,0.0,0.0,0.0
2022-04-12 00:00:00-04:00,28.09000015258789,28.549999237060547,27.350000381469727,27.3799991607666,3301700,0.0,0.0,0.0
2022-04-13 00:00:00-04:00,27.549999237060547,29.31999969482422,27.510000228881836,29.190000534057617,3446500,0.0,0.0,0.0
2022-04-14 00:00:00-04:00,29.149999618530273,29.35300064086914,28.149999618530273,28.5,3070100,0.0,0.0,0.0
2022-04-18 00:00:00-04:00,28.094999313354492,29.690000534057617,27.889999389648438,29.5,3587200,0.0,0.0,0.0
2022-04-19 00:00:00-04:00,29.59000015258789,30.489999771118164,29.530000686645508,30.18000030517578,2927900,0.0,0.0,0.0
2022-04-20 00:00:00-04:00,30.479999542236328,30.700000762939453,29.75,30.06999969482422,2293600,0.0,0.0,0.0
2022-04-21 00:00:00-04:00,30.889999389648438,31.399999618530273,29.260000228881836,29.34000015258789,3202000,0.0,0.0,0.0
2022-04-22 00:00:00-04:00,28.729999542236328,28.8700008392334,27.579999923706055,28.040000915527344,3365500,0.0,0.0,0.0
2022-04-25 00:00:00-04:00,27.34000015258789,28.649999618530273,26.93000030517578,28.6200008392334,3479600,0.0,0.0,0.0
2022-04-26 00:00:00-04:00,28.3700008392334,28.450000762939453,26.75,26.899999618530273,3538400,0.0,0.0,0.0
2022-04-27 00:00:00-04:00,27.3799991607666,27.68000030517578,26.75,26.860000610351562,2455100,0.0,0.0,0.0
2022-04-28 00:00:00-04:00,27.260000228881836,28.040000915527344,26.790000915527344,27.829999923706055,2307500,0.0,0.0,0.0
2022-04-29 00:00:00-04:00,27.049999237060547,27.40999984741211,26.260000228881836,26.3799991607666,2725500,0.0,0.0,0.0
2022-05-02 00:00:00-04:00,26.350000381469727,26.5,25.5,26.170000076293945,5133200,0.0,0.0,0.0
2022-05-03 00:00:00-04:00,26.149999618530273,26.3799991607666,25.6200008392334,25.700000762939453,2991500,0.0,0.0,0.0
2022-05-04 00:00:00-04:00,26.440000534057617,27.889999389648438,26.31999969482422,27.760000228881836,3229900,0.0,0.0,0.0
2022-05-05 00:00:00-04:00,27.489999771118164,27.5,24.709999084472656,25.020000457763672,4696300,0.0,0.0,0.0
2022-05-06 00:00:00-04:00,24.674999237060547,25.18000030517578,24.079999923706055,25.020000457763672,3800700,0.0,0.0,0.0
2022-05-09 00:00:00-04:00,22.5,22.899999618530273,20.549999237060547,20.90399932861328,12949100,0.0,0.0,0.0
2022-05-10 00:00:00-04:00,21.684999465942383,22.040000915527344,20.799999237060547,21.229999542236328,5847400,0.0,0.0,0.0
2022-05-11 00:00:00-04:00,20.145000457763672,21.510000228881836,18.969999313354492,19.09000015258789,10259200,0.0,0.0,0.0
2022-05-12 00:00:00-04:00,18.3799991607666,19.479999542236328,17.479999542236328,18.309999465942383,10183400,0.0,0.0,0.0
2022-05-13 00:00:00-04:00,19.690000534057617,20.25,18.93000030517578,19.700000762939453,7480500,0.0,0.0,0.0
2022-05-16 00:00:00-04:00,19.424999237060547,19.610000610351562,18.559999465942383,18.75,4423700,0.0,0.0,0.0
2022-05-17 00:00:00-04:00,19.450000762939453,19.850000381469727,18.850000381469727,19.309999465942383,4136600,0.0,0.0,0.0
2022-05-18 00:00:00-04:00,18.975000381469727,19.040000915527344,18.1200008392334,18.549999237060547,4761500,0.0,0.0,0.0
2022-05-19 00:00:00-04:00,18.68000030517578,19.81999969482422,18.549999237060547,19.530000686645508,5248500,0.0,0.0,0.0
2022-05-20 00:00:00-04:00,19.829999923706055,19.989999771118164,18.270000457763672,18.739999771118164,3937000,0.0,0.0,0.0
2022-05-23 00:00:00-04:00,19.299999237060547,20.0,18.40999984741211,18.440000534057617,3804600,0.0,0.0,0.0
2022-05-24 00:00:00-04:00,18.440000534057617,18.8700008392334,17.950000762939453,18.6200008392334,5386700,0.0,0.0,0.0
2022-05-25 00:00:00-04:00,18.670000076293945,19.43000030517578,18.5,19.06999969482422,2746100,0.0,0.0,0.0
2022-05-26 00:00:00-04:00,18.1200008392334,19.450000762939453,18.020000457763672,19.040000915527344,3660000,0.0,0.0,0.0
2022-05-27 00:00:00-04:00,18.93000030517578,19.290000915527344,18.200000762939453,18.959999084472656,3971500,0.0,0.0,0.0
2022-05-31 00:00:00-04:00,20.709999084472656,21.100000381469727,20.110000610351562,20.540000915527344,4838500,0.0,0.0,0.0
2022-06-01 00:00:00-04:00,20.639999389648438,20.84000015258789,19.25200080871582,19.469999313354492,3762300,0.0,0.0,0.0
2022-06-02 00:00:00-04:00,19.1200008392334,20.110000610351562,19.079999923706055,19.950000762939453,3508600,0.0,0.0,0.0
2022-06-03 00:00:00-04:00,19.610000610351562,19.665000915527344,19.110000610351562,19.260000228881836,2465500,0.0,0.0,0.0
2022-06-06 00:00:00-04:00,20.5,20.75,19.90999984741211,20.139999389648438,3755900,0.0,0.0,0.0
2022-06-07 00:00:00-04:00,19.049999237060547,20.399999618530273,18.799999237060547,20.219999313354492,3287700,0.0,0.0,0.0
2022-06-08 00:00:00-04:00,19.65999984741211,20.1299991607666,19.450000762939453,19.530000686645508,4892800,0.0,0.0,0.0
2022-06-09 00:00:00-04:00,19.530000686645508,20.020000457763672,19.37700080871582,19.40999984741211,2361300,0.0,0.0,0.0
2022-06-10 00:00:00-04:00,19.06999969482422,19.209999084472656,18.450000762939453,18.68000030517578,4147100,0.0,0.0,0.0
2022-06-13 00:00:00-04:00,15.229999542236328,15.9399995803833,14.460000038146973,14.984000205993652,12296300,0.0,0.0,0.0
2022-06-14 00:00:00-04:00,14.619999885559082,15.239999771118164,14.279999732971191,14.359999656677246,9032800,0.0,0.0,0.0
2022-06-15 00:00:00-04:00,13.880000114440918,14.529999732971191,13.170000076293945,14.0600004196167,15932100,0.0,0.0,0.0
2022-06-16 00:00:00-04:00,13.529999732971191,13.770000457763672,12.600000381469727,12.734999656677246,8503400,0.0,0.0,0.0
2022-06-17 00:00:00-04:00,12.529999732971191,12.920000076293945,12.0,12.470000267028809,11288200,0.0,0.0,0.0
2022-06-21 00:00:00-04:00,12.760000228881836,14.0,12.75,13.510000228881836,31541100,0.0,0.0,0.0
2022-06-22 00:00:00-04:00,13.15999984741211,13.65999984741211,12.730999946594238,12.960000038146973,28321800,0.0,0.0,0.0
2022-06-23 00:00:00-04:00,13.380000114440918,13.710000038146973,13.029999732971191,13.6899995803833,5803700,0.0,0.0,0.0
2022-06-24 00:00:00-04:00,13.885000228881836,14.229999542236328,13.399999618530273,13.850000381469727,7367900,0.0,0.0,0.0
2022-06-27 00:00:00-04:00,13.90999984741211,13.9399995803833,13.149999618530273,13.510000228881836,5403000,0.0,0.0,0.0
2022-06-28 00:00:00-04:00,13.600000381469727,13.850000381469727,13.180000305175781,13.25,5575000,0.0,0.0,0.0
2022-06-29 00:00:00-04:00,13.170000076293945,13.380000114440918,12.960000038146973,13.319999694824219,4122800,0.0,0.0,0.0
2022-06-30 00:00:00-04:00,12.59000015258789,12.600000381469727,11.949999809265137,12.0600004196167,8480200,0.0,0.0,0.0
2022-07-01 00:00:00-04:00,12.3100004196167,12.600000381469727,12.130000114440918,12.25,5654100,0.0,0.0,0.0
2022-07-05 00:00:00-04:00,12.25,13.039999961853027,12.100000381469727,12.930000305175781,4583900,0.0,0.0,0.0
2022-07-06 00:00:00-04:00,12.829999923706055,12.890000343322754,12.430000305175781,12.579999923706055,4013200,0.0,0.0,0.0
2022-07-07 00:00:00-04:00,12.65999984741211,13.789999961853027,12.550000190734863,13.75,3506900,0.0,0.0,0.0
2022-07-08 00:00:00-04:00,13.460000038146973,14.119999885559082,13.25,13.770000457763672,3776200,0.0,0.0,0.0
2022-07-11 00:00:00-04:00,13.050000190734863,13.1899995803833,12.760000228881836,12.850000381469727,2516900,0.0,0.0,0.0
2022-07-12 00:00:00-04:00,12.479999542236328,13.630000114440918,12.130000114440918,12.210000038146973,3590700,0.0,0.0,0.0
2022-07-13 00:00:00-04:00,12.050000190734863,13.039999961853027,11.920000076293945,12.40999984741211,4400300,0.0,0.0,0.0
2022-07-14 00:00:00-04:00,12.350000381469727,13.300000190734863,12.319999694824219,13.130000114440918,3358100,0.0,0.0,0.0
2022-07-15 00:00:00-04:00,13.550000190734863,13.699999809265137,13.210000038146973,13.699999809265137,4207700,0.0,0.0,0.0
2022-07-18 00:00:00-04:00,14.34000015258789,14.850000381469727,13.930000305175781,14.079999923706055,4998900,0.0,0.0,0.0
2022-07-19 00:00:00-04:00,14.59000015258789,15.720000267028809,14.420000076293945,15.380000114440918,6166700,0.0,0.0,0.0
2022-07-20 00:00:00-04:00,15.729999542236328,16.149999618530273,15.399999618530273,15.579999923706055,6516300,0.0,0.0,0.0
2022-07-21 00:00:00-04:00,14.920000076293945,15.100000381469727,14.520000457763672,15.039999961853027,3624100,0.0,0.0,0.0
2022-07-22 00:00:00-04:00,15.329999923706055,15.470000267028809,14.479999542236328,14.479999542236328,3494500,0.0,0.0,0.0
2022-07-25 00:00:00-04:00,14.130000114440918,14.199999809265137,13.550000190734863,13.760000228881836,3744600,0.0,0.0,0.0
2022-07-26 00:00:00-04:00,13.09000015258789,13.25,12.90999984741211,13.0,3781600,0.0,0.0,0.0
2022-07-27 00:00:00-04:00,13.220000267028809,14.479999542236328,13.180000305175781,14.229999542236328,3672500,0.0,0.0,0.0
2022-07-28 00:00:00-04:00,14.470000267028809,14.920000076293945,14.0,14.829999923706055,5440200,0.0,0.0,0.0
2022-07-29 00:00:00-04:00,14.670000076293945,15.149999618530273,14.479999542236328,14.800000190734863,3871900,0.0,0.0,0.0
2022-08-01 00:00:00-04:00,14.289999961853027,14.729999542236328,14.050000190734863,14.210000038146973,2501600,0.0,0.0,0.0
2022-08-02 00:00:00-04:00,14.149999618530273,14.75,14.0,14.180000305175781,2909400,0.0,0.0,0.0
2022-08-03 00:00:00-04:00,14.390000343322754,14.699999809265137,14.359999656677246,14.520000457763672,4461700,0.0,0.0,0.0
2022-08-04 00:00:00-04:00,14.140000343322754,14.5,13.9399995803833,13.989999771118164,2676600,0.0,0.0,0.0
2022-08-05 00:00:00-04:00,14.380000114440918,14.59000015258789,14.140000343322754,14.229999542236328,2822000,0.0,0.0,0.0
2022-08-08 00:00:00-04:00,14.890000343322754,15.229999542236328,14.880000114440918,15.140000343322754,3930200,0.0,0.0,0.0
2022-08-09 00:00:00-04:00,14.75,14.789999961853027,14.3100004196167,14.350000381469727,3216200,0.0,0.0,0.0
2022-08-10 00:00:00-04:00,15.140000343322754,15.199999809265137,14.760000228881836,14.960000038146973,3890200,0.0,0.0,0.0
2022-08-11 00:00:00-04:00,15.625,15.923999786376953,15.140000343322754,15.180000305175781,4200400,0.0,0.0,0.0
2022-08-12 00:00:00-04:00,14.979999542236328,15.350000381469727,14.859999656677246,15.220000267028809,3124000,0.0,0.0,0.0
2022-08-15 00:00:00-04:00,15.1850004196167,15.300000190734863,15.0,15.0600004196167,2426400,0.0,0.0,0.0
2022-08-16 00:00:00-04:00,15.0600004196167,15.109999656677246,14.800000190734863,14.9399995803833,1929300,0.0,0.0,0.0
2022-08-17 00:00:00-04:00,14.765000343322754,14.819999694824219,14.319999694824219,14.369999885559082,3095300,0.0,0.0,0.0
2022-08-18 00:00:00-04:00,14.529999732971191,14.680000305175781,14.40999984741211,14.479999542236328,2138900,0.0,0.0,0.0
2022-08-19 00:00:00-04:00,13.449999809265137,13.529999732971191,13.1899995803833,13.239999771118164,3975500,0.0,0.0,0.0
2022-08-22 00:00:00-04:00,13.045000076293945,13.229999542236328,12.880000114440918,12.9399995803833,2422500,0.0,0.0,0.0
2022-08-23 00:00:00-04:00,13.15999984741211,13.59000015258789,13.130000114440918,13.529999732971191,1986700,0.0,0.0,0.0
2022-08-24 00:00:00-04:00,13.475000381469727,13.729999542236328,13.390000343322754,13.59000015258789,1582600,0.0,0.0,0.0
2022-08-25 00:00:00-04:00,13.539999961853027,13.699999809265137,13.329999923706055,13.399999618530273,1283300,0.0,0.0,0.0
2022-08-26 00:00:00-04:00,13.529999732971191,13.579999923706055,12.600000381469727,12.666999816894531,2846400,0.0,0.0,0.0
2022-08-29 00:00:00-04:00,12.255000114440918,12.739999771118164,12.210000038146973,12.59000015258789,2666600,0.0,0.0,0.0
2022-08-30 00:00:00-04:00,12.765000343322754,12.829999923706055,12.0600004196167,12.34000015258789,2567600,0.0,0.0,0.0
2022-08-31 00:00:00-04:00,12.539999961853027,12.75,12.319999694824219,12.539999961853027,2365200,0.0,0.0,0.0
2022-09-01 00:00:00-04:00,12.375,12.420000076293945,12.039999961853027,12.279999732971191,3225200,0.0,0.0,0.0
2022-09-02 00:00:00-04:00,12.635000228881836,12.75,12.180000305175781,12.380000114440918,2457600,0.0,0.0,0.0
2022-09-06 00:00:00-04:00,12.345000267028809,12.470000267028809,11.720000267028809,11.720000267028809,4957000,0.0,0.0,0.0
2022-09-07 00:00:00-04:00,11.6850004196167,12.239999771118164,11.670000076293945,12.180000305175781,4411500,0.0,0.0,0.0
2022-09-08 00:00:00-04:00,12.180000305175781,12.390000343322754,12.010000228881836,12.109999656677246,2227200,0.0,0.0,0.0
2022-09-09 00:00:00-04:00,13.15999984741211,13.479999542236328,13.100000381469727,13.449999809265137,4067200,0.0,0.0,0.0
2022-09-12 00:00:00-04:00,14.050000190734863,14.270000457763672,13.850000381469727,14.149999618530273,3611000,0.0,0.0,0.0
2022-09-13 00:00:00-04:00,13.454999923706055,13.539999961853027,12.479999542236328,12.649999618530273,3090700,0.0,0.0,0.0
2022-09-14 00:00:00-04:00,12.654999732971191,12.699999809265137,12.170000076293945,12.359999656677246,2672100,0.0,0.0,0.0
2022-09-15 00:00:00-04:00,12.390000343322754,12.529999732971191,12.0600004196167,12.100000381469727,2135300,0.0,0.0,0.0
2022-09-16 00:00:00-04:00,12.079999923706055,12.119999885559082,11.75,11.979999542236328,2803600,0.0,0.0,0.0
2022-09-19 00:00:00-04:00,11.5649995803833,12.140000343322754,11.5,12.09000015258789,4131400,0.0,0.0,0.0
2022-09-20 00:00:00-04:00,11.744999885559082,11.9399995803833,11.579999923706055,11.65999984741211,1742300,0.0,0.0,0.0
2022-09-21 00:00:00-04:00,11.859999656677246,12.210000038146973,11.600000381469727,11.65999984741211,2534100,0.0,0.0,0.0
2022-09-22 00:00:00-04:00,11.704999923706055,11.84000015258789,11.430000305175781,11.739999771118164,2750800,0.0,0.0,0.0
2022-09-23 00:00:00-04:00,11.5,11.569999694824219,11.029999732971191,11.194999694824219,4062000,0.0,0.0,0.0
2022-09-26 00:00:00-04:00,11.25,11.529999732971191,11.239999771118164,11.390000343322754,2208700,0.0,0.0,0.0
2022-09-27 00:00:00-04:00,11.979999542236328,12.140000343322754,11.149999618530273,11.359999656677246,3357700,0.0,0.0,0.0
2022-09-28 00:00:00-04:00,11.359999656677246,11.779999732971191,11.300000190734863,11.680000305175781,2986800,0.0,0.0,0.0
2022-09-29 00:00:00-04:00,11.539999961853027,11.710000038146973,11.170000076293945,11.329999923706055,2558200,0.0,0.0,0.0
2022-09-30 00:00:00-04:00,11.260000228881836,12.0,11.210000038146973,11.40999984741211,2750200,0.0,0.0,0.0
2022-10-03 00:00:00-04:00,11.364999771118164,11.84000015258789,11.289999961853027,11.65999984741211,3100300,0.0,0.0,0.0
2022-10-04 00:00:00-04:00,11.970000267028809,12.210000038146973,11.869999885559082,12.100000381469727,3677200,0.0,0.0,0.0
2022-10-05 00:00:00-04:00,11.890000343322754,12.109999656677246,11.710000038146973,11.989999771118164,3698800,0.0,0.0,0.0
2022-10-06 00:00:00-04:00,12.0,12.119999885559082,11.779999732971191,11.949999809265137,2006900,0.0,0.0,0.0
2022-10-07 00:00:00-04:00,11.779999732971191,11.779999732971191,11.289999961853027,11.350000381469727,2751900,0.0,0.0,0.0
2022-10-10 00:00:00-04:00,11.369999885559082,11.4399995803833,11.220000267028809,11.329999923706055,2369200,0.0,0.0,0.0
2022-10-11 00:00:00-04:00,11.28499984741211,11.329999923706055,11.069999694824219,11.15999984741211,1944700,0.0,0.0,0.0
2022-10-12 00:00:00-04:00,11.1899995803833,11.350000381469727,11.15999984741211,11.210000038146973,1483700,0.0,0.0,0.0
2022-10-13 00:00:00-04:00,10.765000343322754,11.449999809265137,10.680000305175781,11.25,4464500,0.0,0.0,0.0
2022-10-14 00:00:00-04:00,11.4399995803833,11.489999771118164,11.100000381469727,11.15999984741211,2592200,0.0,0.0,0.0
2022-10-17 00:00:00-04:00,11.420000076293945,11.579999923706055,11.34000015258789,11.460000038146973,2120600,0.0,0.0,0.0
2022-10-18 00:00:00-04:00,11.53499984741211,11.579999923706055,11.180000305175781,11.3100004196167,2767600,0.0,0.0,0.0
2022-10-19 00:00:00-04:00,11.274999618530273,11.350000381469727,11.149999618530273,11.25,1372000,0.0,0.0,0.0
2022-10-20 00:00:00-04:00,11.229999542236328,11.430000305175781,11.199999809265137,11.270000457763672,2323900,0.0,0.0,0.0
2022-10-21 00:00:00-04:00,11.180000305175781,11.484999656677246,11.140000343322754,11.420000076293945,3351400,0.0,0.0,0.0
2022-10-24 00:00:00-04:00,11.444999694824219,11.640000343322754,11.380000114440918,11.550000190734863,2289300,0.0,0.0,0.0
2022-10-25 00:00:00-04:00,11.579999923706055,12.380000114440918,11.5600004196167,12.220000267028809,4324700,0.0,0.0,0.0
2022-10-26 00:00:00-04:00,12.345000267028809,12.949999809265137,12.260000228881836,12.520000457763672,6953800,0.0,0.0,0.0
2022-10-27 00:00:00-04:00,12.545000076293945,12.600000381469727,12.119999885559082,12.149999618530273,2644900,0.0,0.0,0.0
2022-10-28 00:00:00-04:00,12.074999809265137,12.149999618530273,11.829999923706055,12.0600004196167,4216100,0.0,0.0,0.0
2022-10-31 00:00:00-04:00,12.005000114440918,12.130000114440918,11.789999961853027,12.0,3079600,0.0,0.0,0.0
2022-11-01 00:00:00-04:00,12.074999809265137,12.210000038146973,12.010000228881836,12.029999732971191,2458500,0.0,0.0,0.0
2022-11-02 00:00:00-04:00,12.114999771118164,12.329999923706055,11.739999771118164,11.789999961853027,2872000,0.0,0.0,0.0
2022-11-03 00:00:00-04:00,11.71500015258789,11.979999542236328,11.699999809265137,11.819999694824219,3015600,0.0,0.0,0.0
2022-11-04 00:00:00-04:00,12.274999618530273,12.6899995803833,12.069999694824219,12.253999710083008,4967000,0.0,0.0,0.0
2022-11-07 00:00:00-05:00,12.145000457763672,12.199999809265137,12.010000228881836,12.0600004196167,3329700,0.0,0.0,0.0
2022-11-08 00:00:00-05:00,11.430000305175781,12.130000114440918,10.0,10.564000129699707,13081400,0.0,0.0,0.0
2022-11-09 00:00:00-05:00,10.114999771118164,10.270000457763672,8.670000076293945,8.765000343322754,17370700,0.0,0.0,0.0
2022-11-10 00:00:00-05:00,9.505000114440918,9.739999771118164,8.899999618530273,9.649999618530273,10673700,0.0,0.0,0.0
2022-11-11 00:00:00-05:00,8.9399995803833,9.130000114440918,8.430000305175781,8.869999885559082,14607900,0.0,0.0,0.0
2022-11-14 00:00:00-05:00,8.71500015258789,9.029999732971191,8.579999923706055,8.954999923706055,9897700,0.0,0.0,0.0
2022-11-15 00:00:00-05:00,9.420000076293945,9.729999542236328,9.279999732971191,9.680000305175781,6307400,0.0,0.0,0.0
2022-11-16 00:00:00-05:00,9.220000267028809,9.385000228881836,8.65999984741211,9.199999809265137,11664700,0.0,0.0,0.0
2022-11-17 00:00:00-05:00,9.005000114440918,9.09000015258789,8.670000076293945,8.75,6988400,0.0,0.0,0.0
2022-11-18 00:00:00-05:00,8.805000305175781,8.819999694824219,8.010000228881836,8.350000381469727,12766500,0.0,0.0,0.0
2022-11-21 00:00:00-05:00,7.945000171661377,8.430000305175781,7.460000038146973,8.279999732971191,16232500,0.0,0.0,0.0
2022-11-22 00:00:00-05:00,8.3149995803833,9.180000305175781,8.3100004196167,8.444000244140625,13114100,0.0,0.0,0.0
2022-11-23 00:00:00-05:00,8.75,9.25,8.75,9.229999542236328,5144500,0.0,0.0,0.0
2022-11-25 00:00:00-05:00,9.234999656677246,9.34000015258789,8.899999618530273,9.029999732971191,1934700,0.0,0.0,0.0
2022-11-28 00:00:00-05:00,8.755000114440918,9.0,8.510000228881836,8.84000015258789,4074500,0.0,0.0,0.0
2022-11-29 00:00:00-05:00,8.859999656677246,8.90999984741211,8.510000228881836,8.6899995803833,3351300,0.0,0.0,0.0
2022-11-30 00:00:00-05:00,8.875,9.1899995803833,8.710000038146973,9.050000190734863,3699600,0.0,0.0,0.0
2022-12-01 00:00:00-05:00,8.96500015258789,9.180000305175781,8.84000015258789,8.890000343322754,3896900,0.0,0.0,0.0
2022-12-02 00:00:00-05:00,8.824999809265137,9.0,8.789999961853027,8.979999542236328,2340400,0.0,0.0,0.0
2022-12-05 00:00:00-05:00,9.050000190734863,9.140000343322754,8.6899995803833,8.819999694824219,2720500,0.0,0.0,0.0
2022-12-06 00:00:00-05:00,8.850000381469727,8.880000114440918,8.600000381469727,8.760000228881836,2382800,0.0,0.0,0.0
2022-12-07 00:00:00-05:00,8.654999732971191,8.6899995803833,8.079999923706055,8.109999656677246,6884900,0.0,0.0,0.0
2022-12-08 00:00:00-05:00,8.114999771118164,8.279999732971191,8.109999656677246,8.1899995803833,4662500,0.0,0.0,0.0
2022-12-09 00:00:00-05:00,8.180000305175781,8.239999771118164,7.989999771118164,8.029999732971191,8596700,0.0,0.0,0.0
2022-12-12 00:00:00-05:00,7.835000038146973,8.140000343322754,7.829999923706055,8.100000381469727,3656500,0.0,0.0,0.0
2022-12-13 00:00:00-05:00,8.444999694824219,8.569999694824219,8.210000038146973,8.289999961853027,4663800,0.0,0.0,0.0
2022-12-14 00:00:00-05:00,8.404999732971191,8.75,8.300000190734863,8.399999618530273,4894600,0.0,0.0,0.0
2022-12-15 00:00:00-05:00,8.210000038146973,8.352999687194824,8.140000343322754,8.300000190734863,2934400,0.0,0.0,0.0
2022-12-16 00:00:00-05:00,8.055000305175781,8.130000114440918,7.900000095367432,7.929999828338623,3795900,0.0,0.0,0.0
2022-12-19 00:00:00-05:00,7.934999942779541,8.399999618530273,7.929999828338623,8.130000114440918,3558400,0.0,0.0,0.0
2022-12-20 00:00:00-05:00,8.125,8.300000190734863,7.840000152587891,8.079999923706055,3390300,0.0,0.0,0.0
2022-12-21 00:00:00-05:00,8.0,8.069999694824219,7.920000076293945,8.050000190734863,2538200,0.0,0.0,0.0
2022-12-22 00:00:00-05:00,8.164999961853027,8.199999809265137,7.940000057220459,8.149999618530273,3381400,0.0,0.0,0.0
2022-12-23 00:00:00-05:00,8.0649995803833,8.369999885559082,8.050000190734863,8.329999923706055,2211000,0.0,0.0,0.0
2022-12-27 00:00:00-05:00,8.045000076293945,8.199999809265137,7.849999904632568,7.860000133514404,4450000,0.0,0.0,0.0
2022-12-28 00:00:00-05:00,7.835000038146973,7.96999979019165,7.730000019073486,7.800000190734863,3886100,0.0,0.0,0.0
2022-12-29 00:00:00-05:00,7.744999885559082,8.039999961853027,7.739999771118164,7.980000019073486,4427700,0.0,0.0,0.0
2022-12-30 00:00:00-05:00,7.795000076293945,8.300000190734863,7.789999961853027,8.289999961853027,5127000,0.0,0.0,0.0
2023-01-03 00:00:00-05:00,8.220000267028809,8.239999771118164,8.010000228881836,8.199999809265137,2821600,0.0,0.0,0.0
2023-01-04 00:00:00-05:00,8.279999732971191,8.449999809265137,8.130000114440918,8.380000114440918,2291400,0.0,0.0,0.0
2023-01-05 00:00:00-05:00,8.369999885559082,8.489999771118164,8.210000038146973,8.449999809265137,2434500,0.0,0.0,0.0
2023-01-06 00:00:00-05:00,8.3100004196167,8.6899995803833,8.25,8.649999618530273,2183800,0.0,0.0,0.0
2023-01-09 00:00:00-05:00,8.824999809265137,9.829999923706055,8.819999694824219,9.649999618530273,5852900,0.0,0.0,0.0
2023-01-10 00:00:00-05:00,9.704999923706055,9.949999809265137,9.449999809265137,9.880000114440918,2622300,0.0,0.0,0.0
2023-01-11 00:00:00-05:00,9.635000228881836,9.960000038146973,9.260000228881836,9.800000190734863,2589500,0.0,0.0,0.0
2023-01-12 00:00:00-05:00,10.204999923706055,11.239999771118164,9.899999618530273,10.489999771118164,7541300,0.0,0.0,0.0
2023-01-13 00:00:00-05:00,10.305000305175781,11.430000305175781,10.220000267028809,11.319999694824219,5758000,0.0,0.0,0.0
2023-01-17 00:00:00-05:00,12.020000457763672,12.449999809265137,11.300000190734863,11.720000267028809,7197600,0.0,0.0,0.0
2023-01-18 00:00:00-05:00,11.9399995803833,12.0,10.510000228881836,10.829999923706055,5943800,0.0,0.0,0.0
2023-01-19 00:00:00-05:00,10.545000076293945,11.869999885559082,10.539999961853027,11.460000038146973,4372600,0.0,0.0,0.0
2023-01-20 00:00:00-05:00,11.5,12.25,11.225000381469727,12.180000305175781,4539600,0.0,0.0,0.0
2023-01-23 00:00:00-05:00,12.305000305175781,12.819999694824219,11.880000114440918,12.279999732971191,5911400,0.0,0.0,0.0
2023-01-24 00:00:00-05:00,12.300000190734863,12.350000381469727,11.829999923706055,11.970000267028809,3000400,0.0,0.0,0.0
2023-01-25 00:00:00-05:00,11.765000343322754,12.1899995803833,11.350000381469727,12.109999656677246,2922900,0.0,0.0,0.0
2023-01-26 00:00:00-05:00,12.204999923706055,12.3100004196167,11.8100004196167,12.239999771118164,2560500,0.0,0.0,0.0
2023-01-27 00:00:00-05:00,12.15999984741211,12.5600004196167,12.0600004196167,12.359999656677246,2308500,0.0,0.0,0.0
2023-01-30 00:00:00-05:00,12.34000015258789,12.430000305175781,11.850000381469727,11.890000343322754,4668200,0.0,0.0,0.0
2023-01-31 00:00:00-05:00,11.949999809265137,12.270000457763672,11.9399995803833,12.149999618530273,2250300,0.0,0.0,0.0
2023-02-01 00:00:00-05:00,12.164999961853027,12.6899995803833,11.859999656677246,12.649999618530273,2640000,0.0,0.0,0.0
2023-02-02 00:00:00-05:00,12.854999542236328,13.300000190734863,12.520000457763672,12.930000305175781,5826800,0.0,0.0,0.0
2023-02-03 00:00:00-05:00,12.71500015258789,12.880000114440918,12.289999961853027,12.319999694824219,2736000,0.0,0.0,0.0
2023-02-06 00:00:00-05:00,12.194999694824219,12.25,11.90999984741211,11.930000305175781,1704700,0.0,0.0,0.0
2023-02-07 00:00:00-05:00,11.925000190734863,12.180000305175781,11.75,12.149999618530273,2677600,0.0,0.0,0.0
2023-02-08 00:00:00-05:00,12.210000038146973,12.220000267028809,11.65999984741211,11.75,2027100,0.0,0.0,0.0
2023-02-09 00:00:00-05:00,11.720000267028809,11.789999961853027,10.5600004196167,10.630000114440918,4788900,0.0,0.0,0.0
2023-02-10 00:00:00-05:00,10.635000228881836,10.829999923706055,10.5600004196167,10.670000076293945,3298900,0.0,0.0,0.0
2023-02-13 00:00:00-05:00,10.555000305175781,10.649999618530273,10.270000457763672,10.390000343322754,2459600,0.0,0.0,0.0
2023-02-14 00:00:00-05:00,10.390000343322754,10.930000305175781,10.300000190734863,10.850000381469727,2373200,0.0,0.0,0.0
2023-02-15 00:00:00-05:00,11.130000114440918,12.25,11.09000015258789,12.170000076293945,3389800,0.0,0.0,0.0
2023-02-16 00:00:00-05:00,12.024999618530273,12.680000305175781,11.880000114440918,11.890000343322754,4128000,0.0,0.0,0.0
2023-02-17 00:00:00-05:00,11.65999984741211,12.279999732971191,11.630000114440918,12.199999809265137,3461600,0.0,0.0,0.0
2023-02-21 00:00:00-05:00,12.199999809265137,12.279999732971191,11.850000381469727,11.880000114440918,2418500,0.0,0.0,0.0
2023-02-22 00:00:00-05:00,11.710000038146973,11.880000114440918,11.289999961853027,11.579999923706055,3081800,0.0,0.0,0.0
2023-02-23 00:00:00-05:00,11.895000457763672,11.920000076293945,11.579999923706055,11.890000343322754,1554900,0.0,0.0,0.0
2023-02-24 00:00:00-05:00,11.78499984741211,11.859999656677246,11.199999809265137,11.460000038146973,1868200,0.0,0.0,0.0
2023-02-27 00:00:00-05:00,11.734999656677246,11.920000076293945,11.420000076293945,11.489999771118164,1214800,0.0,0.0,0.0
2023-02-28 00:00:00-05:00,11.470000267028809,11.770000457763672,11.430000305175781,11.539999961853027,1095300,0.0,0.0,0.0
2023-03-01 00:00:00-05:00,11.664999961853027,11.880000114440918,11.510000228881836,11.510000228881836,1382300,0.0,0.0,0.0
2023-03-02 00:00:00-05:00,11.494999885559082,11.5600004196167,11.229999542236328,11.510000228881836,1268600,0.0,0.0,0.0
2023-03-03 00:00:00-05:00,11.015000343322754,11.510000228881836,10.890000343322754,11.25,2982900,0.0,0.0,0.0
2023-03-06 00:00:00-05:00,11.229999542236328,11.890000343322754,11.140000343322754,11.770000457763672,2831700,0.0,0.0,0.0
2023-03-07 00:00:00-05:00,11.770000457763672,13.489999771118164,11.399999618530273,12.899999618530273,8000000,0.0,0.0,0.0
2023-03-08 00:00:00-05:00,12.649999618530273,13.539999961853027,12.5,13.239999771118164,4688000,0.0,0.0,0.0
2023-03-09 00:00:00-05:00,13.055000305175781,13.180000305175781,11.710000038146973,11.800000190734863,4156700,0.0,0.0,0.0
2023-03-10 00:00:00-05:00,11.600000381469727,12.199999809265137,11.140000343322754,11.229999542236328,2931700,0.0,0.0,0.0
2023-03-13 00:00:00-04:00,12.239999771118164,12.979999542236328,11.75,12.649999618530273,6768700,0.0,0.0,0.0
2023-03-14 00:00:00-04:00,13.414999961853027,13.600000381469727,13.210000038146973,13.489999771118164,5392700,0.0,0.0,0.0
2023-03-15 00:00:00-04:00,13.550000190734863,13.569999694824219,12.699999809265137,13.270000457763672,3124700,0.0,0.0,0.0
2023-03-16 00:00:00-04:00,13.255000114440918,14.199999809265137,13.1899995803833,14.050000190734863,3289700,0.0,0.0,0.0
2023-03-17 00:00:00-04:00,14.760000228881836,15.539999961853027,14.65999984741211,15.430000305175781,7795900,0.0,0.0,0.0
2023-03-20 00:00:00-04:00,16.020000457763672,16.239999771118164,15.779999732971191,16.0,6222900,0.0,0.0,0.0
2023-03-21 00:00:00-04:00,16.110000610351562,16.149999618530273,15.5600004196167,16.0,3754800,0.0,0.0,0.0
2023-03-22 00:00:00-04:00,16.075000762939453,16.75,15.0600004196167,15.079999923706055,5959100,0.0,0.0,0.0
2023-03-23 00:00:00-04:00,15.479999542236328,16.350000381469727,15.300000190734863,16.100000381469727,3915400,0.0,0.0,0.0
2023-03-24 00:00:00-04:00,15.904999732971191,16.239999771118164,15.619999885559082,16.0,2031300,0.0,0.0,0.0
2023-03-27 00:00:00-04:00,15.630000114440918,15.949999809265137,15.010000228881836,15.229999542236328,3310300,0.0,0.0,0.0
2023-03-28 00:00:00-04:00,15.050000190734863,15.890000343322754,15.020000457763672,15.609999656677246,2388600,0.0,0.0,0.0
2023-03-29 00:00:00-04:00,16.100000381469727,16.469999313354492,15.779999732971191,15.84000015258789,2629200,0.0,0.0,0.0
2023-03-30 00:00:00-04:00,16.170000076293945,16.18000030517578,15.399999618530273,15.819999694824219,1805400,0.0,0.0,0.0
2023-03-31 00:00:00-04:00,15.914999961853027,16.420000076293945,15.90999984741211,16.360000610351562,2681000,0.0,0.0,0.0
2023-04-03 00:00:00-04:00,16.34000015258789,16.459999084472656,15.829999923706055,16.049999237060547,2094900,0.0,0.0,0.0
2023-04-04 00:00:00-04:00,16.209999084472656,16.209999084472656,15.899999618530273,15.960000038146973,1925400,0.0,0.0,0.0
2023-04-05 00:00:00-04:00,15.984999656677246,16.239999771118164,15.859999656677246,16.190000534057617,1597900,0.0,0.0,0.0
2023-04-06 00:00:00-04:00,16.135000228881836,16.299999237060547,15.8100004196167,16.209999084472656,1517400,0.0,0.0,0.0
2023-04-10 00:00:00-04:00,16.30500030517578,17.540000915527344,16.25,17.139999389648438,4718900,0.0,0.0,0.0
2023-04-11 00:00:00-04:00,17.719999313354492,18.399999618530273,17.559999465942383,17.719999313354492,5157300,0.0,0.0,0.0
2023-04-12 00:00:00-04:00,17.760000228881836,17.780000686645508,17.059999465942383,17.06999969482422,2520700,0.0,0.0,0.0
2023-04-13 00:00:00-04:00,17.290000915527344,18.0,17.270000457763672,17.700000762939453,2587400,0.0,0.0,0.0
2023-04-14 00:00:00-04:00,17.969999313354492,18.270000457763672,17.1299991607666,17.43000030517578,3047600,0.0,0.0,0.0
2023-04-17 00:00:00-04:00,16.799999237060547,16.899999618530273,16.489999771118164,16.809999465942383,2322900,0.0,0.0,0.0
2023-04-18 00:00:00-04:00,17.239999771118164,17.6200008392334,17.030000686645508,17.139999389648438,2385100,0.0,0.0,0.0
2023-04-19 00:00:00-04:00,16.770000457763672,16.889999389648438,15.90999984741211,16.34000015258789,3917100,0.0,0.0,0.0
2023-04-20 00:00:00-04:00,16.1200008392334,16.170000076293945,15.75,15.819999694824219,2678100,0.0,0.0,0.0
2023-04-21 00:00:00-04:00,15.710000038146973,15.829999923706055,15.15999984741211,15.199999809265137,2471100,0.0,0.0,0.0
2023-04-24 00:00:00-04:00,15.140000343322754,15.510000228881836,14.779999732971191,14.989999771118164,2479500,0.0,0.0,0.0
2023-04-25 00:00:00-04:00,15.010000228881836,15.100000381469727,14.600000381469727,14.960000038146973,1878000,0.0,0.0,0.0
2023-04-26 00:00:00-04:00,16.049999237060547,16.25,14.970000267028809,15.100000381469727,2533500,0.0,0.0,0.0
2023-04-27 00:00:00-04:00,15.59000015258789,16.600000381469727,15.520000457763672,16.440000534057617,1946100,0.0,0.0,0.0
2023-04-28 00:00:00-04:00,16.260000228881836,16.510000228881836,15.949999809265137,16.420000076293945,1241500,0.0,0.0,0.0
2023-05-01 00:00:00-04:00,16.1299991607666,16.174999237060547,15.25,15.25,1782200,0.0,0.0,0.0
2023-05-02 00:00:00-04:00,15.319999694824219,16.25,15.300000190734863,16.209999084472656,2415100,0.0,0.0,0.0
2023-05-03 00:00:00-04:00,15.970000267028809,16.360000610351562,15.899999618530273,16.350000381469727,1700600,0.0,0.0,0.0
2023-05-04 00:00:00-04:00,16.469999313354492,16.836999893188477,16.3799991607666,16.549999237060547,1844900,0.0,0.0,0.0
2023-05-05 00:00:00-04:00,16.579999923706055,16.950000762939453,16.549999237060547,16.809999465942383,1323800,0.0,0.0,0.0
2023-05-08 00:00:00-04:00,16.1200008392334,16.239999771118164,15.4399995803833,15.510000228881836,2502500,0.0,0.0,0.0
2023-05-09 00:00:00-04:00,15.59000015258789,15.9399995803833,15.539999961853027,15.65999984741211,1037200,0.0,0.0,0.0
2023-05-10 00:00:00-04:00,15.84000015258789,16.200000762939453,15.029999732971191,15.390000343322754,2078700,0.0,0.0,0.0
2023-05-11 00:00:00-04:00,15.3100004196167,15.319999694824219,14.460000038146973,14.65999984741211,2557800,0.0,0.0,0.0
2023-05-12 00:00:00-04:00,14.380000114440918,14.789999961853027,13.890000343322754,14.260000228881836,3026500,0.0,0.0,0.0
2023-05-15 00:00:00-04:00,14.640000343322754,15.09000015258789,14.420000076293945,15.0,2207300,0.0,0.0,0.0
2023-05-16 00:00:00-04:00,14.84000015258789,14.899999618530273,14.569999694824219,14.630000114440918,1610600,0.0,0.0,0.0
2023-05-17 00:00:00-04:00,14.510000228881836,15.0600004196167,14.380000114440918,15.020000457763672,1374600,0.0,0.0,0.0
2023-05-18 00:00:00-04:00,14.880000114440918,14.9399995803833,14.234999656677246,14.420000076293945,1538400,0.0,0.0,0.0
2023-05-19 00:00:00-04:00,14.479999542236328,14.550000190734863,14.260000228881836,14.390000343322754,1124500,0.0,0.0,0.0
2023-05-22 00:00:00-04:00,14.319999694824219,14.569999694824219,14.15999984741211,14.1899995803833,1563200,0.0,0.0,0.0
2023-05-23 00:00:00-04:00,14.329999923706055,14.649999618530273,14.279999732971191,14.329999923706055,1112300,0.0,0.0,0.0
2023-05-24 00:00:00-04:00,14.100000381469727,14.140000343322754,13.59000015258789,13.694999694824219,2256300,0.0,0.0,0.0
2023-05-25 00:00:00-04:00,13.819999694824219,13.890000343322754,13.619999885559082,13.760000228881836,1274200,0.0,0.0,0.0
2023-05-26 00:00:00-04:00,13.805000305175781,14.180000305175781,13.710000038146973,13.829999923706055,1410200,0.0,0.0,0.0
2023-05-30 00:00:00-04:00,14.3100004196167,14.5,14.0600004196167,14.350000381469727,1878200,0.0,0.0,0.0
2023-05-31 00:00:00-04:00,13.949999809265137,14.029999732971191,13.75,13.890000343322754,1126200,0.0,0.0,0.0
2023-06-01 00:00:00-04:00,13.739999771118164,14.079999923706055,13.710000038146973,14.050000190734863,1657900,0.0,0.0,0.0
2023-06-02 00:00:00-04:00,14.149999618530273,14.40999984741211,14.109999656677246,14.380000114440918,1345300,0.0,0.0,0.0
2023-06-05 00:00:00-04:00,14.220000267028809,14.260000228881836,13.390000343322754,13.680999755859375,1763100,0.0,0.0,0.0
2023-06-06 00:00:00-04:00,13.5,14.539999961853027,13.390000343322754,14.470000267028809,2142200,0.0,0.0,0.0
2023-06-07 00:00:00-04:00,14.239999771118164,14.399999618530273,13.75,13.829999923706055,1816400,0.0,0.0,0.0
2023-06-08 00:00:00-04:00,13.770000457763672,14.050000190734863,13.720000267028809,13.850000381469727,1095600,0.0,0.0,0.0
2023-06-09 00:00:00-04:00,13.850000381469727,13.949999809265137,13.520000457763672,13.539999961853027,1358800,0.0,0.0,0.0
2023-06-12 00:00:00-04:00,13.5,13.5,13.020000457763672,13.119999885559082,2281100,0.0,0.0,0.0
2023-06-13 00:00:00-04:00,13.149999618530273,13.329999923706055,13.029999732971191,13.109999656677246,1798200,0.0,0.0,0.0
2023-06-14 00:00:00-04:00,13.050000190734863,13.449999809265137,13.029999732971191,13.260000228881836,1213600,0.0,0.0,0.0
2023-06-15 00:00:00-04:00,13.039999961853027,13.449999809265137,12.859999656677246,13.399999618530273,2240600,0.0,0.0,0.0
2023-06-16 00:00:00-04:00,13.6899995803833,16.100000381469727,13.449999809265137,15.119999885559082,5265500,0.0,0.0,0.0
2023-06-20 00:00:00-04:00,15.300000190734863,17.729999542236328,15.270000457763672,16.850000381469727,10239400,0.0,0.0,0.0
2023-06-21 00:00:00-04:00,17.549999237060547,18.639999389648438,17.520000457763672,17.719999313354492,9569100,0.0,0.0,0.0
2023-06-22 00:00:00-04:00,18.010000228881836,18.59000015258789,17.510000228881836,18.0,4878600,0.0,0.0,0.0
2023-06-23 00:00:00-04:00,18.049999237060547,19.540000915527344,17.700000762939453,19.190000534057617,6493900,0.0,0.0,0.0
2023-06-26 00:00:00-04:00,18.989999771118164,19.579999923706055,17.82900047302246,18.18000030517578,5097000,0.0,0.0,0.0
2023-06-27 00:00:00-04:00,18.469999313354492,19.549999237060547,18.3799991607666,19.469999313354492,4628300,0.0,0.0,0.0
2023-06-28 00:00:00-04:00,19.149999618530273,19.479999542236328,18.5,18.610000610351562,4285000,0.0,0.0,0.0
2023-06-29 00:00:00-04:00,19.0,19.600000381469727,19.0,19.549999237060547,2551700,0.0,0.0,0.0
2023-06-30 00:00:00-04:00,19.860000610351562,19.959999084472656,17.799999237060547,19.190000534057617,7375400,0.0,0.0,0.0
2023-07-03 00:00:00-04:00,19.299999237060547,20.850000381469727,19.229999542236328,20.450000762939453,3194200,0.0,0.0,0.0
2023-07-05 00:00:00-04:00,20.200000762939453,20.469999313354492,19.899999618530273,20.139999389648438,3408400,0.0,0.0,0.0
2023-07-06 00:00:00-04:00,20.25,20.329999923706055,19.260000228881836,20.079999923706055,2798500,0.0,0.0,0.0
2023-07-07 00:00:00-04:00,19.920000076293945,20.420000076293945,19.780000686645508,19.809999465942383,2538900,0.0,0.0,0.0
2023-07-10 00:00:00-04:00,19.799999237060547,20.030000686645508,19.0,19.989999771118164,2699700,0.0,0.0,0.0
2023-07-11 00:00:00-04:00,19.889999389648438,20.274999618530273,19.809999465942383,19.93000030517578,2930300,0.0,0.0,0.0
2023-07-12 00:00:00-04:00,20.0,20.360000610351562,19.6200008392334,19.700000762939453,3466100,0.0,0.0,0.0
2023-07-13 00:00:00-04:00,19.84000015258789,21.8799991607666,19.84000015258789,21.3799991607666,8568200,0.0,0.0,0.0
2023-07-14 00:00:00-04:00,21.1299991607666,21.459999084472656,19.40999984741211,19.75,6360900,0.0,0.0,0.0
2023-07-17 00:00:00-04:00,19.860000610351562,20.540000915527344,19.700000762939453,19.920000076293945,3366400,0.0,0.0,0.0
2023-07-18 00:00:00-04:00,19.8700008392334,20.299999237060547,19.440000534057617,19.709999084472656,5902500,0.0,0.0,0.0
2023-07-19 00:00:00-04:00,19.829999923706055,20.25,19.81999969482422,20.079999923706055,2193700,0.0,0.0,0.0
2023-07-20 00:00:00-04:00,20.25,20.350000381469727,19.479999542236328,19.59000015258789,3096700,0.0,0.0,0.0
2023-07-21 00:00:00-04:00,19.639999389648438,19.979999542236328,19.600000381469727,19.875,1555400,0.0,0.0,0.0
2023-07-24 00:00:00-04:00,19.40999984741211,19.549999237060547,18.75,19.200000762939453,3188600,0.0,0.0,0.0
2023-07-25 00:00:00-04:00,19.149999618530273,19.420000076293945,19.100000381469727,19.170000076293945,1628300,0.0,0.0,0.0
2023-07-26 00:00:00-04:00,19.200000762939453,19.399999618530273,19.1200008392334,19.260000228881836,1255400,0.0,0.0,0.0
2023-07-27 00:00:00-04:00,19.329999923706055,19.420000076293945,18.350000381469727,18.389999389648438,2767900,0.0,0.0,0.0
2023-07-28 00:00:00-04:00,18.549999237060547,18.959999084472656,18.450000762939453,18.725000381469727,2168400,0.0,0.0,0.0
2023-07-31 00:00:00-04:00,18.860000610351562,19.170000076293945,18.780000686645508,19.1299991607666,1873200,0.0,0.0,0.0
2023-08-01 00:00:00-04:00,18.790000915527344,19.1200008392334,18.31800079345703,19.040000915527344,2756900,0.0,0.0,0.0
2023-08-02 00:00:00-04:00,19.06999969482422,19.25,18.6200008392334,19.15999984741211,2735600,0.0,0.0,0.0
2023-08-03 00:00:00-04:00,19.1200008392334,19.68000030517578,18.950000762939453,19.299999237060547,2395300,0.0,0.0,0.0
2023-08-04 00:00:00-04:00,19.190000534057617,19.579999923706055,19.1200008392334,19.219999313354492,1492100,0.0,0.0,0.0
2023-08-07 00:00:00-04:00,19.200000762939453,19.260000228881836,18.799999237060547,19.15999984741211,2354100,0.0,0.0,0.0
2023-08-08 00:00:00-04:00,19.440000534057617,20.239999771118164,19.200000762939453,20.09000015258789,3395400,0.0,0.0,0.0
2023-08-09 00:00:00-04:00,20.1299991607666,20.489999771118164,19.600000381469727,19.670000076293945,3138000,0.0,0.0,0.0
2023-08-10 00:00:00-04:00,19.799999237060547,20.239999771118164,19.75,19.799999237060547,2212400,0.0,0.0,0.0
2023-08-11 00:00:00-04:00,19.829999923706055,20.25,19.760000228881836,19.81999969482422,1795900,0.0,0.0,0.0
2023-08-14 00:00:00-04:00,19.81999969482422,20.440000534057617,19.75,20.1200008392334,2718100,0.0,0.0,0.0
2023-08-15 00:00:00-04:00,20.059999465942383,20.450000762939453,19.639999389648438,19.65999984741211,2504600,0.0,0.0,0.0
2023-08-16 00:00:00-04:00,19.649999618530273,19.760000228881836,19.260000228881836,19.459999084472656,2701000,0.0,0.0,0.0
2023-08-17 00:00:00-04:00,19.149999618530273,19.600000381469727,18.25,18.533000946044922,4558700,0.0,0.0,0.0
2023-08-18 00:00:00-04:00,17.790000915527344,18.110000610351562,17.0,17.399999618530273,4629900,0.0,0.0,0.0
2023-08-21 00:00:00-04:00,17.420000076293945,17.479999542236328,17.040000915527344,17.209999084472656,2381300,0.0,0.0,0.0
2023-08-22 00:00:00-04:00,17.209999084472656,17.389999389648438,17.0,17.0,1847800,0.0,0.0,0.0
2023-08-23 00:00:00-04:00,17.030000686645508,18.200000762939453,17.030000686645508,18.190000534057617,2486800,0.0,0.0,0.0
2023-08-24 00:00:00-04:00,18.06999969482422,18.1200008392334,17.5,17.68000030517578,1444000,0.0,0.0,0.0
2023-08-25 00:00:00-04:00,17.860000610351562,18.06999969482422,17.270000457763672,17.350000381469727,1817600,0.0,0.0,0.0
2023-08-28 00:00:00-04:00,17.450000762939453,17.75,17.43000030517578,17.579999923706055,1189700,0.0,0.0,0.0
2023-08-29 00:00:00-04:00,17.65999984741211,21.209999084472656,17.6299991607666,20.559999465942383,19555200,0.0,0.0,0.0
2023-08-30 00:00:00-04:00,20.229999542236328,20.399999618530273,19.549999237060547,19.709999084472656,5290100,0.0,0.0,0.0
2023-08-31 00:00:00-04:00,19.739999771118164,19.979999542236328,18.5,18.709999084472656,4813200,0.0,0.0,0.0
2023-09-01 00:00:00-04:00,18.549999237060547,18.690000534057617,18.170000076293945,18.479999542236328,2281700,0.0,0.0,0.0
2023-09-05 00:00:00-04:00,18.43000030517578,18.75,18.399999618530273,18.549999237060547,1827300,0.0,0.0,0.0
2023-09-06 00:00:00-04:00,18.559999465942383,18.979999542236328,18.25,18.600000381469727,2117300,0.0,0.0,0.0
2023-09-07 00:00:00-04:00,18.510000228881836,19.34000015258789,18.399999618530273,19.299999237060547,2071500,0.0,0.0,0.0
2023-09-08 00:00:00-04:00,19.239999771118164,19.510000228881836,19.19499969482422,19.299999237060547,2226100,0.0,0.0,0.0
2023-09-11 00:00:00-04:00,19.200000762939453,19.34000015258789,18.549999237060547,18.649999618530273,2104600,0.0,0.0,0.0
2023-09-12 00:00:00-04:00,19.3700008392334,19.579999923706055,19.100000381469727,19.260000228881836,2406600,0.0,0.0,0.0
2023-09-13 00:00:00-04:00,19.3799991607666,19.75,19.1200008392334,19.209999084472656,1834500,0.0,0.0,0.0
2023-09-14 00:00:00-04:00,19.600000381469727,19.790000915527344,19.3799991607666,19.459999084472656,1709700,0.0,0.0,0.0
2023-09-15 00:00:00-04:00,19.299999237060547,19.440000534057617,18.940000534057617,19.260000228881836,976500,0.0,0.0,0.0
2023-09-18 00:00:00-04:00,19.770000457763672,19.90999984741211,19.219999313354492,19.229999542236328,2689900,0.0,0.0,0.0
2023-09-19 00:00:00-04:00,19.530000686645508,19.8799991607666,19.309999465942383,19.84000015258789,2129800,0.0,0.0,0.0
2023-09-20 00:00:00-04:00,19.8799991607666,19.895000457763672,19.290000915527344,19.420000076293945,1851900,0.0,0.0,0.0
2023-09-21 00:00:00-04:00,19.09000015258789,19.219999313354492,18.799999237060547,19.0,1600500,0.0,0.0,0.0
2023-09-22 00:00:00-04:00,19.049999237060547,19.100000381469727,18.850000381469727,18.899999618530273,924400,0.0,0.0,0.0
2023-09-25 00:00:00-04:00,18.770000457763672,18.774999618530273,18.389999389648438,18.450000762939453,1559100,0.0,0.0,0.0
2023-09-26 00:00:00-04:00,18.350000381469727,18.3700008392334,18.040000915527344,18.170000076293945,1587900,0.0,0.0,0.0
2023-09-27 00:00:00-04:00,18.56999969482422,18.600000381469727,18.100000381469727,18.1299991607666,1528700,0.0,0.0,0.0
2023-09-28 00:00:00-04:00,18.260000228881836,19.209999084472656,18.200000762939453,19.0,2796800,0.0,0.0,0.0
2023-09-29 00:00:00-04:00,19.020000457763672,19.229999542236328,18.90999984741211,19.190000534057617,1384200,0.0,0.0,0.0
2023-10-02 00:00:00-04:00,20.0,20.239999771118164,19.34000015258789,19.450000762939453,2876200,0.0,0.0,0.0
2023-10-03 00:00:00-04:00,19.309999465942383,19.68400001525879,19.190000534057617,19.639999389648438,2037600,0.0,0.0,0.0
2023-10-04 00:00:00-04:00,19.850000381469727,20.25,19.540000915527344,20.139999389648438,2814600,0.0,0.0,0.0
2023-10-05 00:00:00-04:00,20.34000015258789,20.649999618530273,20.149999618530273,20.149999618530273,3023900,0.0,0.0,0.0
2023-10-06 00:00:00-04:00,20.020000457763672,20.84000015258789,20.010000228881836,20.729999542236328,1956300,0.0,0.0,0.0
2023-10-09 00:00:00-04:00,20.299999237060547,20.860000610351562,20.25,20.5,1873200,0.0,0.0,0.0
2023-10-10 00:00:00-04:00,20.450000762939453,20.81999969482422,20.360000610351562,20.579999923706055,2365300,0.0,0.0,0.0
2023-10-11 00:00:00-04:00,20.3700008392334,20.489999771118164,19.81999969482422,20.06999969482422,2258800,0.0,0.0,0.0
2023-10-12 00:00:00-04:00,20.079999923706055,20.200000762939453,19.84000015258789,20.020000457763672,1591100,0.0,0.0,0.0
2023-10-13 00:00:00-04:00,20.18000030517578,20.450000762939453,19.954999923706055,20.239999771118164,2212000,0.0,0.0,0.0
2023-10-16 00:00:00-04:00,22.5,23.510000228881836,21.34000015258789,21.799999237060547,8566600,0.0,0.0,0.0
2023-10-17 00:00:00-04:00,21.850000381469727,22.489999771118164,21.719999313354492,22.15999984741211,2773400,0.0,0.0,0.0
2023-10-18 00:00:00-04:00,22.260000228881836,22.579999923706055,21.916000366210938,22.207000732421875,3037800,0.0,0.0,0.0
2023-10-19 00:00:00-04:00,22.209999084472656,22.959999084472656,22.010000228881836,22.450000762939453,3988100,0.0,0.0,0.0
2023-10-20 00:00:00-04:00,23.0,23.829999923706055,22.959999084472656,23.639999389648438,6243200,0.0,0.0,0.0
2023-10-23 00:00:00-04:00,24.280000686645508,24.729999542236328,23.920000076293945,24.704999923706055,7603600,0.0,0.0,0.0
2023-10-24 00:00:00-04:00,26.760000228881836,27.049999237060547,25.549999237060547,26.15999984741211,9152300,0.0,0.0,0.0
2023-10-25 00:00:00-04:00,26.469999313354492,27.415000915527344,26.200000762939453,26.790000915527344,4960700,0.0,0.0,0.0
2023-10-26 00:00:00-04:00,26.440000534057617,26.5,25.360000610351562,25.770000457763672,5328200,0.0,0.0,0.0
2023-10-27 00:00:00-04:00,25.860000610351562,26.399999618530273,24.850000381469727,25.06999969482422,3978800,0.0,0.0,0.0
2023-10-30 00:00:00-04:00,25.700000762939453,26.969999313354492,25.700000762939453,26.479999542236328,4704100,0.0,0.0,0.0
2023-10-31 00:00:00-04:00,26.5,26.829999923706055,26.1299991607666,26.760000228881836,2940900,0.0,0.0,0.0
2023-11-01 00:00:00-04:00,27.0,27.270000457763672,26.709999084472656,26.889999389648438,3498600,0.0,0.0,0.0
2023-11-02 00:00:00-04:00,27.399999618530273,27.540000915527344,26.8799991607666,27.167999267578125,4120400,0.0,0.0,0.0
2023-11-03 00:00:00-04:00,27.020000457763672,27.829999923706055,26.549999237060547,27.049999237060547,3142800,0.0,0.0,0.0
2023-11-06 00:00:00-05:00,27.329999923706055,27.600000381469727,26.899999618530273,26.950000762939453,2875100,0.0,0.0,0.0
2023-11-07 00:00:00-05:00,26.75,28.25,26.579999923706055,28.100000381469727,3780900,0.0,0.0,0.0
2023-11-08 00:00:00-05:00,27.920000076293945,27.979999542236328,27.184999465942383,27.799999237060547,3802500,0.0,0.0,0.0
2023-11-09 00:00:00-05:00,29.280000686645508,30.049999237060547,28.520000457763672,29.09000015258789,7885600,0.0,0.0,0.0
2023-11-10 00:00:00-05:00,29.350000381469727,30.030000686645508,29.25,29.972999572753906,5322700,0.0,0.0,0.0
2023-11-13 00:00:00-05:00,29.889999389648438,29.940000534057617,29.0,29.059999465942383,3224100,0.0,0.0,0.0
2023-11-14 00:00:00-05:00,29.020000457763672,29.700000762939453,27.299999237060547,27.420000076293945,5429200,0.0,0.0,0.0
2023-11-15 00:00:00-05:00,28.0,29.780000686645508,28.0,29.760000228881836,4638400,0.0,0.0,0.0
2023-11-16 00:00:00-05:00,29.649999618530273,29.729999542236328,28.549999237060547,28.985000610351562,5002100,0.0,0.0,0.0
2023-11-17 00:00:00-05:00,29.1299991607666,29.25,28.329999923706055,28.989999771118164,2960200,0.0,0.0,0.0
2023-11-20 00:00:00-05:00,29.200000762939453,30.139999389648438,29.049999237060547,29.790000915527344,3931400,0.0,0.0,0.0
2023-11-21 00:00:00-05:00,29.440000534057617,29.989999771118164,29.09000015258789,29.200000762939453,4194000,0.0,0.0,0.0
2023-11-22 00:00:00-05:00,29.15999984741211,30.489999771118164,29.100000381469727,30.450000762939453,3236500,0.0,0.0,0.0
2023-11-24 00:00:00-05:00,30.3799991607666,31.479999542236328,30.3700008392334,31.209999084472656,3460900,0.0,0.0,0.0
2023-11-27 00:00:00-05:00,30.350000381469727,30.649999618530273,29.8799991607666,30.104999542236328,3997600,0.0,0.0,0.0
2023-11-28 00:00:00-05:00,30.479999542236328,31.649999618530273,30.350000381469727,31.510000228881836,3729100,0.0,0.0,0.0
2023-11-29 00:00:00-05:00,31.540000915527344,31.600000381469727,31.0,31.01799964904785,4249400,0.0,0.0,0.0
2023-11-30 00:00:00-05:00,30.719999313354492,30.888999938964844,30.010000228881836,30.2450008392334,3522300,0.0,0.0,0.0
2023-12-01 00:00:00-05:00,30.75,31.75,30.674999237060547,31.729999542236328,5007200,0.0,0.0,0.0
2023-12-04 00:00:00-05:00,33.380001068115234,33.75,32.189998626708984,33.63600158691406,6624500,0.0,0.0,0.0
2023-12-05 00:00:00-05:00,33.79999923706055,36.08000183105469,33.70000076293945,35.099998474121094,8331400,0.0,0.0,0.0
2023-12-06 00:00:00-05:00,35.43000030517578,36.22999954223633,34.849998474121094,34.91999816894531,5929900,0.0,0.0,0.0
2023-12-07 00:00:00-05:00,34.72999954223633,35.06999969482422,33.540000915527344,33.904998779296875,6924800,0.0,0.0,0.0
2023-12-08 00:00:00-05:00,34.349998474121094,35.52000045776367,34.29999923706055,35.5099983215332,3690700,0.0,0.0,0.0
2023-12-11 00:00:00-05:00,33.52000045776367,33.75,31.93000030517578,32.459999084472656,7478900,0.0,0.0,0.0
2023-12-12 00:00:00-05:00,32.939998626708984,33.59000015258789,32.810001373291016,33.41999816894531,4411500,0.0,0.0,0.0
2023-12-13 00:00:00-05:00,33.470001220703125,35.619998931884766,33.400001525878906,35.59000015258789,6212200,0.0,0.0,0.0
2023-12-14 00:00:00-05:00,35.209999084472656,35.33000183105469,34.417999267578125,34.900001525878906,5263500,0.0,0.0,0.0
2023-12-15 00:00:00-05:00,34.349998474121094,34.400001525878906,33.290000915527344,34.099998474121094,4201200,0.0,0.0,0.0
2023-12-18 00:00:00-05:00,33.400001525878906,34.55500030517578,33.38999938964844,34.540000915527344,5263500,0.0,0.0,0.0
2023-12-19 00:00:00-05:00,34.93000030517578,35.13999938964844,34.5,34.933998107910156,4121600,0.0,0.0,0.0
2023-12-20 00:00:00-05:00,36.0,36.560001373291016,35.65999984741211,35.83000183105469,5255800,0.0,0.0,0.0
2023-12-21 00:00:00-05:00,36.2400016784668,36.400001525878906,35.83000183105469,36.29499816894531,3208800,0.0,0.0,0.0
2023-12-22 00:00:00-05:00,36.099998474121094,37.060001373291016,36.08000183105469,36.90999984741211,4071800,0.0,0.0,0.0
2023-12-26 00:00:00-05:00,36.20000076293945,36.279998779296875,35.04999923706055,35.650001525878906,5079200,0.0,0.0,0.0
2023-12-27 00:00:00-05:00,36.08000183105469,36.54999923706055,36.060001373291016,36.25,6733200,0.0,0.0,0.0
2023-12-28 00:00:00-05:00,35.58000183105469,36.220001220703125,34.77000045776367,34.810001373291016,8155600,0.0,0.0,0.0
2023-12-29 00:00:00-05:00,35.0,35.79999923706055,33.95000076293945,34.619998931884766,6345100,0.0,0.0,0.0
2024-01-02 00:00:00-05:00,37.2599983215332,37.560001373291016,36.630001068115234,36.849998474121094,9172600,0.0,0.0,0.0
2024-01-03 00:00:00-05:00,34.68000030517578,35.869998931884766,34.650001525878906,35.54999923706055,5841100,0.0,0.0,0.0
2024-01-04 00:00:00-05:00,36.13999938964844,37.49599838256836,35.84000015258789,37.25,6505200,0.0,0.0,0.0
2024-01-05 00:00:00-05:00,37.0099983215332,37.290000915527344,36.0099983215332,37.16400146484375,4988200,0.0,0.0,0.0
2024-01-08 00:00:00-05:00,37.86000061035156,39.22999954223633,36.400001525878906,39.0,11374000,0.0,0.0,0.0
2024-01-09 00:00:00-05:00,39.0,39.88999938964844,38.834999084472656,39.0,9548300,0.0,0.0,0.0
2024-01-10 00:00:00-05:00,38.209999084472656,41.0,37.54999923706055,40.49599838256836,15578900,0.0,0.0,0.0
2024-01-11 00:00:00-05:00,42.25,43.5,40.13999938964844,40.689998626708984,56349100,0.0,0.0,0.0
2024-01-12 00:00:00-05:00,40.38999938964844,40.470001220703125,37.77000045776367,38.58000183105469,47351700,0.0,0.0,0.0
2024-01-16 00:00:00-05:00,37.84000015258789,38.42900085449219,37.0369987487793,38.31999969482422,26319600,0.0,0.0,0.0
2024-01-17 00:00:00-05:00,37.65999984741211,38.099998474121094,37.41999816894531,37.939998626708984,36857000,0.0,0.0,0.0
2024-01-18 00:00:00-05:00,37.75,38.04999923706055,36.04999923706055,36.290000915527344,29214600,0.0,0.0,0.0
2024-01-19 00:00:00-05:00,36.45000076293945,37.494998931884766,35.79999923706055,37.0099983215332,37256700,0.0,0.0,0.0
2024-01-22 00:00:00-05:00,36.13999938964844,36.319000244140625,35.029998779296875,35.81999969482422,30142100,0.0,0.0,0.0
2024-01-23 00:00:00-05:00,34.52000045776367,35.275001525878906,34.310001373291016,34.880001068115234,21880800,0.0,0.0,0.0
2024-01-24 00:00:00-05:00,35.619998931884766,35.81999969482422,35.220001220703125,35.27000045776367,17304000,0.0,0.0,0.0
2024-01-25 00:00:00-05:00,35.619998931884766,35.7400016784668,35.23500061035156,35.439998626708984,14150300,0.0,0.0,0.0
2024-01-26 00:00:00-05:00,36.689998626708984,37.709999084472656,36.65999984741211,37.5099983215332,17605600,0.0,0.0,0.0
2024-01-29 00:00:00-05:00,37.45000076293945,38.66999816894531,37.314998626708984,38.5099983215332,14965600,0.0,0.0,0.0
2024-01-30 00:00:00-05:00,38.7400016784668,39.04499816894531,38.59000015258789,38.869998931884766,10234200,0.0,0.0,0.0
2024-01-31 00:00:00-05:00,38.11000061035156,39.07500076293945,37.91999816894531,37.9900016784668,13012200,0.0,0.0,0.0
2024-02-01 00:00:00-05:00,37.84000015258789,38.630001068115234,37.79999923706055,38.40999984741211,7627100,0.0,0.0,0.0
2024-02-02 00:00:00-05:00,38.150001525878906,38.79499816894531,38.11000061035156,38.34000015258789,9815500,0.0,0.0,0.0
2024-02-05 00:00:00-05:00,38.68000030517578,38.75,37.72999954223633,37.84000015258789,6390200,0.0,0.0,0.0
2024-02-06 00:00:00-05:00,38.290000915527344,38.73500061035156,38.244998931884766,38.470001220703125,6779800,0.0,0.0,0.0
2024-02-07 00:00:00-05:00,38.4900016784668,39.529998779296875,38.29499816894531,39.43000030517578,8556100,0.0,0.0,0.0
2024-02-08 00:00:00-05:00,40.27000045776367,40.7400016784668,40.06999969482422,40.68000030517578,9198500,0.0,0.0,0.0
2024-02-09 00:00:00-05:00,41.95000076293945,43.09000015258789,41.790000915527344,42.47999954223633,12500900,0.0,0.0,0.0
2024-02-12 00:00:00-05:00,43.0,45.029998779296875,43.0,44.86000061035156,10582800,0.0,0.0,0.0
2024-02-13 00:00:00-05:00,43.720001220703125,44.209999084472656,43.18000030517578,44.11000061035156,9064900,0.0,0.0,0.0
2024-02-14 00:00:00-05:00,46.20000076293945,46.56999969482422,45.73899841308594,46.189998626708984,13449100,0.0,0.0,0.0
2024-02-15 00:00:00-05:00,46.84000015258789,47.2599983215332,46.095001220703125,46.18000030517578,13599300,0.0,0.0,0.0
2024-02-16 00:00:00-05:00,46.63999938964844,46.86000061035156,46.11000061035156,46.279998779296875,12639200,0.0,0.0,0.0
2024-02-20 00:00:00-05:00,46.689998626708984,46.7599983215332,45.31999969482422,46.40999984741211,13357300,0.0,0.0,0.0
2024-02-21 00:00:00-05:00,45.40999984741211,45.900001525878906,45.13999938964844,45.47999954223633,7507400,0.0,0.0,0.0
2024-02-22 00:00:00-05:00,45.59000015258789,46.5,45.529998779296875,46.439998626708984,7514400,0.0,0.0,0.0
2024-02-23 00:00:00-05:00,45.72999954223633,45.810001373291016,45.189998626708984,45.59000015258789,6990600,0.0,0.0,0.0
2024-02-26 00:00:00-05:00,45.869998931884766,49.060001373291016,45.85900115966797,48.630001068115234,17388500,0.0,0.0,0.0
2024-02-27 00:00:00-05:00,50.83000183105469,51.45000076293945,50.209999084472656,50.849998474121094,15744200,0.0,0.0,0.0
2024-02-28 00:00:00-05:00,53.7400016784668,57.45000076293945,52.70000076293945,53.83000183105469,34296500,0.0,0.0,0.0
2024-02-29 00:00:00-05:00,56.529998779296875,56.810001373291016,53.87200164794922,55.349998474121094,24756600,0.0,0.0,0.0
2024-03-01 00:00:00-05:00,55.72999954223633,56.494998931884766,54.61000061035156,56.279998779296875,18888100,0.0,0.0,0.0
2024-03-04 00:00:00-05:00,58.45000076293945,60.70000076293945,58.38999938964844,60.380001068115234,30081000,0.0,0.0,0.0
2024-03-05 00:00:00-05:00,60.40999984741211,61.9900016784668,53.349998474121094,55.22999954223633,53482300,0.0,0.0,0.0
2024-03-06 00:00:00-05:00,59.63999938964844,60.349998474121094,58.29999923706055,59.79999923706055,19180600,0.0,0.0,0.0
2024-03-07 00:00:00-05:00,60.16999816894531,60.86000061035156,59.5,60.45000076293945,24764800,0.0,0.0,0.0
2024-03-08 00:00:00-05:00,60.83000183105469,62.84000015258789,59.06999969482422,61.900001525878906,24418700,0.0,0.0,0.0
2024-03-11 00:00:00-04:00,64.58000183105469,65.08999633789062,63.70000076293945,64.31999969482422,28668800,0.0,0.0,0.0
2024-03-12 00:00:00-04:00,64.54000091552734,65.33999633789062,61.27000045776367,63.66999816894531,28619600,0.0,0.0,0.0
2024-03-13 00:00:00-04:00,64.88999938964844,65.61000061035156,63.97999954223633,65.58000183105469,19699200,0.0,0.0,0.0
2024-03-14 00:00:00-04:00,64.83000183105469,64.9000015258789,60.97999954223633,61.79999923706055,31760400,0.0,0.0,0.0
2024-03-15 00:00:00-04:00,60.41999816894531,63.02000045776367,60.099998474121094,61.599998474121094,21554800,0.0,0.0,0.0
2024-03-18 00:00:00-04:00,60.59000015258789,61.1349983215332,59.310001373291016,59.58000183105469,17837300,0.0,0.0,0.0
2024-03-19 00:00:00-04:00,56.810001373291016,58.65999984741211,55.4900016784668,57.40999984741211,25915500,0.0,0.0,0.0
2024-03-20 00:00:00-04:00,56.52000045776367,58.900001525878906,55.349998474121094,58.75,21844400,0.0,0.0,0.0
2024-03-21 00:00:00-04:00,60.319000244140625,60.33000183105469,57.84000015258789,58.11000061035156,19718100,0.0,0.0,0.0
2024-03-22 00:00:00-04:00,57.22999954223633,57.369998931884766,55.84000015258789,56.97999954223633,11602600,0.0,0.0,0.0
2024-03-25 00:00:00-04:00,59.720001220703125,63.45000076293945,59.720001220703125,63.34000015258789,24626200,0.0,0.0,0.0
2024-03-26 00:00:00-04:00,63.15999984741211,63.29999923706055,61.790000915527344,61.93000030517578,12545900,0.0,0.0,0.0
2024-03-27 00:00:00-04:00,63.849998474121094,64.01000213623047,60.959999084472656,61.189998626708984,16148900,0.0,0.0,0.0
2024-03-28 00:00:00-04:00,63.380001068115234,64.01000213623047,62.869998931884766,63.16999816894531,11908000,0.0,0.0,0.0
2024-04-01 00:00:00-04:00,62.47999954223633,62.56999969482422,60.709999084472656,62.18000030517578,12971800,0.0,0.0,0.0
2024-04-02 00:00:00-04:00,57.86000061035156,59.1150016784668,57.52000045776367,58.70000076293945,10434000,0.0,0.0,0.0
2024-04-03 00:00:00-04:00,58.59000015258789,59.66999816894531,58.400001525878906,58.63999938964844,8187700,0.0,0.0,0.0
2024-04-04 00:00:00-04:00,59.959999084472656,61.84000015258789,59.81999969482422,61.040000915527344,13756400,0.0,0.0,0.0
2024-04-05 00:00:00-04:00,59.650001525878906,61.13999938964844,59.54999923706055,59.9900016784668,9240400,0.0,0.0,0.0
2024-04-08 00:00:00-04:00,64.30000305175781,64.3499984741211,63.44499969482422,63.959999084472656,10865600,0.0,0.0,0.0
2024-04-09 00:00:00-04:00,62.93000030517578,63.25,60.779998779296875,61.45000076293945,11029500,0.0,0.0,0.0
2024-04-10 00:00:00-04:00,60.27000045776367,62.470001220703125,60.09000015258789,62.470001220703125,10082500,0.0,0.0,0.0
2024-04-11 00:00:00-04:00,63.060001373291016,63.18000030517578,61.939998626708984,62.790000915527344,10317700,0.0,0.0,0.0
2024-04-12 00:00:00-04:00,62.4900016784668,62.63999938964844,58.040000915527344,59.54999923706055,19721300,0.0,0.0,0.0
2024-04-15 00:00:00-04:00,58.970001220703125,59.279998779296875,55.5099983215332,56.380001068115234,13765600,0.0,0.0,0.0
2024-04-16 00:00:00-04:00,56.310001373291016,56.45000076293945,54.95000076293945,55.880001068115234,9462400,0.0,0.0,0.0
2024-04-17 00:00:00-04:00,55.584999084472656,56.119998931884766,53.11000061035156,54.310001373291016,14071000,0.0,0.0,0.0
2024-04-18 00:00:00-04:00,55.68000030517578,57.189998626708984,55.119998931884766,56.58000183105469,9905300,0.0,0.0,0.0
2024-04-19 00:00:00-04:00,57.65999984741211,58.025001525878906,56.619998931884766,57.310001373291016,8709900,0.0,0.0,0.0
2024-04-22 00:00:00-04:00,58.86000061035156,59.58000183105469,58.5099983215332,59.2599983215332,7510600,0.0,0.0,0.0
2024-04-23 00:00:00-04:00,58.939998626708984,59.83000183105469,58.869998931884766,59.209999084472656,3786100,0.0,0.0,0.0
2024-04-24 00:00:00-04:00,58.77000045776367,59.06999969482422,56.709999084472656,56.900001525878906,9131900,0.0,0.0,0.0
2024-04-25 00:00:00-04:00,56.2400016784668,57.810001373291016,55.95800018310547,57.599998474121094,8341900,0.0,0.0,0.0
2024-04-26 00:00:00-04:00,56.72999954223633,57.68000030517578,56.34000015258789,56.7400016784668,6666600,0.0,0.0,0.0
2024-04-29 00:00:00-04:00,55.650001525878906,56.27000045776367,54.91999816894531,56.060001373291016,4614100,0.0,0.0,0.0
2024-04-30 00:00:00-04:00,54.439998626708984,54.720001220703125,52.43000030517578,52.5099983215332,11988800,0.0,0.0,0.0
2024-05-01 00:00:00-04:00,51.31999969482422,52.86000061035156,50.34000015258789,50.63999938964844,13631100,0.0,0.0,0.0
2024-05-02 00:00:00-04:00,52.27000045776367,53.08000183105469,51.83000183105469,52.86000061035156,5799600,0.0,0.0,0.0
2024-05-03 00:00:00-04:00,54.540000915527344,55.459999084472656,54.5,55.31999969482422,6283100,0.0,0.0,0.0
2024-05-06 00:00:00-04:00,56.56999969482422,57.189998626708984,55.81999969482422,56.2400016784668,6853600,0.0,0.0,0.0
2024-05-07 00:00:00-04:00,56.59000015258789,57.279998779296875,55.88999938964844,56.11000061035156,5230300,0.0,0.0,0.0
2024-05-08 00:00:00-04:00,55.15999984741211,55.91999816894531,54.959999084472656,55.29999923706055,4167100,0.0,0.0,0.0
2024-05-09 00:00:00-04:00,54.56999969482422,55.81999969482422,54.13999938964844,55.56999969482422,6515600,0.0,0.0,0.0
2024-05-10 00:00:00-04:00,55.869998931884766,56.18000030517578,53.52000045776367,53.9900016784668,7842200,0.0,0.0,0.0
2024-05-13 00:00:00-04:00,55.90999984741211,56.4900016784668,55.66999816894531,56.189998626708984,2943600,0.0,0.0,0.0
2024-05-14 00:00:00-04:00,55.13999938964844,55.41999816894531,54.349998474121094,54.779998779296875,3738100,0.0,0.0,0.0
2024-05-15 00:00:00-04:00,57.189998626708984,59.20000076293945,56.91999816894531,58.81999969482422,8231500,0.0,0.0,0.0
2024-05-16 00:00:00-04:00,58.779998779296875,59.15999984741211,57.47999954223633,58.02000045776367,4032700,0.0,0.0,0.0
2024-05-17 00:00:00-04:00,59.060001373291016,60.130001068115234,58.599998474121094,59.72999954223633,5512700,0.0,0.0,0.0
2024-05-20 00:00:00-04:00,59.63999938964844,62.4900016784668,59.400001525878906,62.400001525878906,7255400,0.0,0.0,0.0
2024-05-21 00:00:00-04:00,63.11000061035156,63.45000076293945,61.5099983215332,61.599998474121094,6500600,0.0,0.0,0.0
2024-05-22 00:00:00-04:00,62.04999923706055,62.91999816894531,61.56999969482422,61.95000076293945,4099200,0.0,0.0,0.0
2024-05-23 00:00:00-04:00,61.650001525878906,61.709999084472656,59.310001373291016,59.70000076293945,4776400,0.0,0.0,0.0
2024-05-24 00:00:00-04:00,59.970001220703125,61.75,59.529998779296875,61.529998779296875,4494200,0.0,0.0,0.0
2024-05-28 00:00:00-04:00,60.83000183105469,60.959999084472656,59.75,60.779998779296875,6119600,0.0,0.0,0.0
2024-05-29 00:00:00-04:00,60.27000045776367,60.43000030517578,59.63999938964844,59.709999084472656,4280200,0.0,0.0,0.0
2024-05-30 00:00:00-04:00,60.650001525878906,61.900001525878906,60.47999954223633,61.040000915527344,5590300,0.0,0.0,0.0
2024-05-31 00:00:00-04:00,61.040000915527344,61.13999938964844,59.15999984741211,60.09000015258789,5600300,0.0,0.0,0.0
2024-06-03 00:00:00-04:00,62.0,62.560001373291016,61.119998931884766,61.5099983215332,3213300,0.0,0.0,0.0
2024-06-04 00:00:00-04:00,61.77000045776367,63.257999420166016,61.54999923706055,62.619998931884766,5891600,0.0,0.0,0.0
2024-06-05 00:00:00-04:00,63.22999954223633,63.900001525878906,62.540000915527344,63.349998474121094,4839500,0.0,0.0,0.0
2024-06-06 00:00:00-04:00,63.25,63.72999954223633,62.56999969482422,62.630001068115234,3710700,0.0,0.0,0.0
2024-06-07 00:00:00-04:00,63.459999084472656,63.720001220703125,60.66999816894531,61.47999954223633,6920500,0.0,0.0,0.0
2024-06-10 00:00:00-04:00,61.540000915527344,62.380001068115234,61.45000076293945,61.72999954223633,2685800,0.0,0.0,0.0
2024-06-11 00:00:00-04:00,59.70000076293945,60.06999969482422,58.650001525878906,59.880001068115234,5498500,0.0,0.0,0.0
2024-06-12 00:00:00-04:00,61.54999923706055,62.28900146484375,59.72999954223633,59.95000076293945,7425000,0.0,0.0,0.0
2024-06-13 00:00:00-04:00,60.439998626708984,60.689998626708984,58.779998779296875,59.13999938964844,4675900,0.0,0.0,0.0
2024-06-14 00:00:00-04:00,59.810001373291016,59.849998474121094,57.7400016784668,58.18000030517578,5055700,0.0,0.0,0.0
2024-06-17 00:00:00-04:00,58.310001373291016,59.7599983215332,57.76300048828125,59.209999084472656,3385800,0.0,0.0,0.0
2024-06-18 00:00:00-04:00,57.59000015258789,58.05500030517578,56.83000183105469,57.18000030517578,4893300,0.0,0.0,0.0
2024-06-20 00:00:00-04:00,58.029998779296875,58.1619987487793,57.28099822998047,57.72999954223633,3454700,0.0,0.0,0.0
2024-06-21 00:00:00-04:00,56.459999084472656,57.16999816894531,56.2400016784668,57.040000915527344,3093500,0.0,0.0,0.0
2024-06-24 00:00:00-04:00,54.36000061035156,54.77000045776367,52.349998474121094,52.61000061035156,8437400,0.0,0.0,0.0
2024-06-25 00:00:00-04:00,54.40999984741211,55.43000030517578,54.13999938964844,55.02000045776367,6213100,0.0,0.0,0.0
2024-06-26 00:00:00-04:00,54.65999984741211,55.064998626708984,53.88999938964844,54.130001068115234,2412900,0.0,0.0,0.0
2024-06-27 00:00:00-04:00,54.66999816894531,55.40999984741211,54.470001220703125,54.52000045776367,1830900,0.0,0.0,0.0
2024-06-28 00:00:00-04:00,54.529998779296875,54.89500045776367,53.16999816894531,53.2400016784668,3860300,0.0,0.0,0.0
2024-07-01 00:00:00-04:00,55.869998931884766,56.70000076293945,55.45000076293945,56.09000015258789,3076400,0.0,0.0,0.0
2024-07-02 00:00:00-04:00,55.79999923706055,56.04999923706055,54.779998779296875,54.88999938964844,3351500,0.0,0.0,0.0
2024-07-03 00:00:00-04:00,53.5,53.88999938964844,53.150001525878906,53.65999984741211,1743500,0.0,0.0,0.0
2024-07-05 00:00:00-04:00,49.30400085449219,50.65999984741211,49.15999984741211,50.150001525878906,7828500,0.0,0.0,0.0
2024-07-08 00:00:00-04:00,50.779998779296875,50.93000030517578,48.79499816894531,50.09000015258789,6813700,0.0,0.0,0.0
2024-07-09 00:00:00-04:00,50.77000045776367,51.75,50.52000045776367,51.349998474121094,3393400,0.0,0.0,0.0
2024-07-10 00:00:00-04:00,51.439998626708984,51.52000045776367,50.869998931884766,50.91999816894531,3489400,0.0,0.0,0.0
2024-07-11 00:00:00-04:00,52.22999954223633,52.34000015258789,50.72999954223633,50.900001525878906,3612700,0.0,0.0,0.0
2024-07-12 00:00:00-04:00,51.060001373291016,51.9900016784668,51.029998779296875,51.13999938964844,2904000,0.0,0.0,0.0
2024-07-15 00:00:00-04:00,55.75,56.77000045776367,55.45000076293945,56.290000915527344,4861900,0.0,0.0,0.0
2024-07-16 00:00:00-04:00,56.72999954223633,57.93000030517578,56.00299835205078,57.849998474121094,3554300,0.0,0.0,0.0
2024-07-17 00:00:00-04:00,57.470001220703125,58.060001373291016,56.66999816894531,57.33000183105469,3301400,0.0,0.0,0.0
2024-07-18 00:00:00-04:00,57.56999969482422,57.66999816894531,56.11000061035156,56.400001525878906,2935200,0.0,0.0,0.0
2024-07-19 00:00:00-04:00,56.90999984741211,59.95000076293945,56.849998474121094,59.68000030517578,6715100,0.0,0.0,0.0
2024-07-22 00:00:00-04:00,60.0,60.61000061035156,59.07500076293945,60.560001373291016,3332000,0.0,0.0,0.0
2024-07-23 00:00:00-04:00,59.06999969482422,59.779998779296875,58.040000915527344,58.099998474121094,6546400,0.0,0.0,0.0
2024-07-24 00:00:00-04:00,59.13999938964844,59.56999969482422,58.13999938964844,58.22999954223633,4104600,0.0,0.0,0.0
2024-07-25 00:00:00-04:00,56.97999954223633,57.79999923706055,56.220001220703125,57.36000061035156,4003400,0.0,0.0,0.0
2024-07-26 00:00:00-04:00,59.810001373291016,60.5,59.349998474121094,60.33000183105469,4489600,0.0,0.0,0.0
2024-07-29 00:00:00-04:00,61.790000915527344,61.84000015258789,58.88999938964844,59.68000030517578,7057500,0.0,0.0,0.0
2024-07-30 00:00:00-04:00,53.220001220703125,53.41999816894531,52.27000045776367,52.599998474121094,4151700,0.0,0.0,0.0
2024-07-31 00:00:00-04:00,53.04999923706055,53.340999603271484,51.810001373291016,52.06999969482422,3050000,0.0,0.0,0.0
2024-08-01 00:00:00-04:00,51.560001373291016,51.77000045776367,49.650001525878906,50.529998779296875,6888900,0.0,0.0,0.0
2024-08-02 00:00:00-04:00,51.72999954223633,52.279998779296875,49.72999954223633,49.869998931884766,6189200,0.0,0.0,0.0
2024-08-05 00:00:00-04:00,39.65999984741211,44.33000183105469,39.560001373291016,42.619998931884766,16302700,0.0,0.0,0.0
2024-08-06 00:00:00-04:00,44.040000915527344,45.540000915527344,43.43000030517578,45.31999969482422,5892800,0.0,0.0,0.0
2024-08-07 00:00:00-04:00,45.66999816894531,45.900001525878906,43.59000015258789,43.66999816894531,6128500,0.0,0.0,0.0
2024-08-08 00:00:00-04:00,46.130001068115234,47.790000915527344,45.2400016784668,47.43000030517578,5556500,0.0,0.0,0.0
2024-08-09 00:00:00-04:00,48.20000076293945,48.7599983215332,47.47999954223633,48.40999984741211,5503100,0.0,0.0,0.0
2024-08-12 00:00:00-04:00,47.5099983215332,48.439998626708984,46.11000061035156,47.099998474121094,4964300,0.0,0.0,0.0
2024-08-13 00:00:00-04:00,47.040000915527344,49.15999984741211,46.970001220703125,48.5,3714300,0.0,0.0,0.0
2024-08-14 00:00:00-04:00,48.54999923706055,48.63999938964844,46.790000915527344,46.9900016784668,5539700,0.0,0.0,0.0
2024-08-15 00:00:00-04:00,47.18000030517578,47.75,45.209999084472656,45.5,6799100,0.0,0.0,0.0
2024-08-16 00:00:00-04:00,46.7400016784668,47.775001525878906,45.9900016784668,47.630001068115234,3963600,0.0,0.0,0.0
2024-08-19 00:00:00-04:00,46.88999938964844,47.310001373291016,46.33000183105469,47.02000045776367,1848400,0.0,0.0,0.0
2024-08-20 00:00:00-04:00,48.29999923706055,48.65999984741211,46.68000030517578,47.4900016784668,4563800,0.0,0.0,0.0
2024-08-21 00:00:00-04:00,47.380001068115234,49.18000030517578,46.939998626708984,49.119998931884766,3893900,0.0,0.0,0.0
2024-08-22 00:00:00-04:00,48.5,48.599998474121094,47.90999984741211,48.060001373291016,2281100,0.0,0.0,0.0
2024-08-23 00:00:00-04:00,48.72999954223633,50.97999954223633,48.5,50.790000915527344,6444500,0.0,0.0,0.0
2024-08-26 00:00:00-04:00,50.88999938964844,50.974998474121094,50.279998779296875,50.5,2794100,0.0,0.0,0.0
2024-08-27 00:00:00-04:00,49.779998779296875,49.810001373291016,48.97999954223633,49.5099983215332,2504800,0.0,0.0,0.0
2024-08-28 00:00:00-04:00,47.7400016784668,47.86000061035156,46.11000061035156,46.939998626708984,2658900,0.0,0.0,0.0
2024-08-29 00:00:00-04:00,48.0099983215332,48.77000045776367,46.939998626708984,47.209999084472656,2912500,0.0,0.0,0.0
2024-08-30 00:00:00-04:00,47.45000076293945,47.70000076293945,46.0,46.75,3175600,0.0,0.0,0.0
2024-09-03 00:00:00-04:00,47.09000015258789,47.130001068115234,45.84000015258789,46.20000076293945,4195800,0.0,0.0,0.0
2024-09-04 00:00:00-04:00,44.9900016784668,46.64500045776367,44.720001220703125,46.25,4725000,0.0,0.0,0.0
2024-09-05 00:00:00-04:00,45.165000915527344,45.630001068115234,44.43000030517578,44.65999984741211,3614700,0.0,0.0,0.0
2024-09-06 00:00:00-04:00,45.220001220703125,45.34000015258789,42.369998931884766,42.599998474121094,7082900,0.0,0.0,0.0
2024-09-09 00:00:00-04:00,44.119998931884766,45.599998474121094,43.64500045776367,45.5099983215332,4151800,0.0,0.0,0.0
2024-09-10 00:00:00-04:00,45.34000015258789,46.2599983215332,45.025001525878906,46.189998626708984,1827800,0.0,0.0,0.0
2024-09-11 00:00:00-04:00,45.27000045776367,46.220001220703125,44.2400016784668,45.900001525878906,3012500,0.0,0.0,0.0
2024-09-12 00:00:00-04:00,46.0,46.68000030517578,45.66999816894531,46.529998779296875,2354700,0.0,0.0,0.0
2024-09-13 00:00:00-04:00,46.0,47.88999938964844,45.970001220703125,47.63999938964844,3863500,0.0,0.0,0.0
2024-09-16 00:00:00-04:00,46.619998931884766,46.65999984741211,45.790000915527344,46.13999938964844,2926900,0.0,0.0,0.0
2024-09-17 00:00:00-04:00,47.189998626708984,48.91999816894531,46.90999984741211,47.77000045776367,4779900,0.0,0.0,0.0
2024-09-18 00:00:00-04:00,47.709999084472656,48.869998931884766,47.119998931884766,47.790000915527344,4158800,0.0,0.0,0.0
2024-09-19 00:00:00-04:00,50.40999984741211,50.90999984741211,49.915000915527344,50.380001068115234,2655100,0.0,0.0,0.0
2024-09-20 00:00:00-04:00,50.130001068115234,50.61000061035156,49.689998626708984,50.029998779296875,1700100,0.0,0.0,0.0
2024-09-23 00:00:00-04:00,50.439998626708984,50.849998474121094,50.22999954223633,50.40999984741211,1610800,0.0,0.0,0.0
2024-09-24 00:00:00-04:00,50.52000045776367,51.29999923706055,49.95000076293945,51.22999954223633,1970500,0.0,0.0,0.0
2024-09-25 00:00:00-04:00,50.59000015258789,50.9900016784668,50.13999938964844,50.29999923706055,1667700,0.0,0.0,0.0
2024-09-26 00:00:00-04:00,51.290000915527344,52.47999954223633,51.099998474121094,51.540000915527344,3321200,0.0,0.0,0.0
2024-09-27 00:00:00-04:00,52.310001373291016,53.040000915527344,52.08000183105469,52.310001373291016,3688400,0.0,0.0,0.0
2024-09-30 00:00:00-04:00,50.970001220703125,51.04399871826172,50.18000030517578,50.5,2099800,0.0,0.0,0.0
2024-10-01 00:00:00-04:00,50.470001220703125,50.529998779296875,48.56999969482422,49.119998931884766,4192600,0.0,0.0,0.0
2024-10-02 00:00:00-04:00,48.439998626708984,49.65999984741211,47.7599983215332,47.91999816894531,3649500,0.0,0.0,0.0
2024-10-03 00:00:00-04:00,48.16999816894531,48.595001220703125,47.66999816894531,48.58000183105469,3808600,0.0,0.0,0.0
2024-10-04 00:00:00-04:00,48.970001220703125,49.77000045776367,48.38999938964844,49.68000030517578,2155200,0.0,0.0,0.0
2024-10-07 00:00:00-04:00,50.220001220703125,51.349998474121094,49.95000076293945,50.439998626708984,2074900,0.0,0.0,0.0
2024-10-08 00:00:00-04:00,49.810001373291016,50.310001373291016,49.189998626708984,49.52000045776367,2464900,0.0,0.0,0.0
2024-10-09 00:00:00-04:00,49.2599983215332,49.63999938964844,48.349998474121094,48.52000045776367,1567400,0.0,0.0,0.0
2024-10-10 00:00:00-04:00,48.61000061035156,48.61000061035156,46.82500076293945,47.4900016784668,2189000,0.0,0.0,0.0
2024-10-11 00:00:00-04:00,48.86000061035156,50.540000915527344,48.856998443603516,50.27000045776367,3680700,0.0,0.0,0.0
2024-10-14 00:00:00-04:00,51.540000915527344,52.84000015258789,51.474998474121094,52.47999954223633,4026700,0.0,0.0,0.0
2024-10-15 00:00:00-04:00,52.439998626708984,54.150001525878906,51.57500076293945,53.29999923706055,4160500,0.0,0.0,0.0
2024-10-16 00:00:00-04:00,54.0,54.380001068115234,53.41999816894531,53.880001068115234,2113900,0.0,0.0,0.0
2024-10-17 00:00:00-04:00,53.29999923706055,53.880001068115234,53.040000915527344,53.15999984741211,6548700,0.0,0.0,0.0
2024-10-18 00:00:00-04:00,54.0,54.97999954223633,53.90999984741211,54.599998474121094,3412900,0.0,0.0,0.0
2024-10-21 00:00:00-04:00,54.029998779296875,54.040000915527344,53.130001068115234,53.88999938964844,3100200,0.0,0.0,0.0
2024-10-22 00:00:00-04:00,53.369998931884766,53.849998474121094,52.959999084472656,53.63999938964844,2316600,0.0,0.0,0.0
2024-10-23 00:00:00-04:00,52.900001525878906,53.189998626708984,51.834999084472656,52.83000183105469,2529800,0.0,0.0,0.0
2024-10-24 00:00:00-04:00,53.720001220703125,54.34000015258789,53.5099983215332,54.31999969482422,1619600,0.0,0.0,0.0
2024-10-25 00:00:00-04:00,54.099998474121094,54.72999954223633,52.369998931884766,53.09000015258789,3930400,0.0,0.0,0.0
2024-10-28 00:00:00-04:00,54.810001373291016,55.630001068115234,54.40999984741211,55.380001068115234,3854300,0.0,0.0,0.0
2024-10-29 00:00:00-04:00,56.619998931884766,58.599998474121094,56.400001525878906,57.66999816894531,6785900,0.0,0.0,0.0
2024-10-30 00:00:00-04:00,57.09000015258789,57.650001525878906,56.790000915527344,57.08000183105469,2144900,0.0,0.0,0.0
2024-10-31 00:00:00-04:00,57.25,57.27000045776367,55.540000915527344,55.61000061035156,4052300,0.0,0.0,0.0
2024-11-01 00:00:00-04:00,55.79999923706055,56.970001220703125,54.654998779296875,55.0099983215332,3813800,0.0,0.0,0.0
2024-11-04 00:00:00-05:00,54.52000045776367,54.66999816894531,53.369998931884766,53.4900016784668,2243400,0.0,0.0,0.0
2024-11-05 00:00:00-05:00,55.08000183105469,56.060001373291016,54.63999938964844,55.16999816894531,3396800,0.0,0.0,0.0
2024-11-06 00:00:00-05:00,59.04999923706055,60.90999984741211,58.459999084472656,60.599998474121094,7523500,0.0,0.0,0.0
2024-11-07 00:00:00-05:00,59.599998474121094,61.21500015258789,59.29499816894531,60.880001068115234,3196300,0.0,0.0,0.0
2024-11-08 00:00:00-05:00,60.66999816894531,61.560001373291016,60.20000076293945,61.04999923706055,2835200,0.0,0.0,0.0
2024-11-11 00:00:00-05:00,65.08000183105469,69.68000030517578,64.94000244140625,69.22000122070312,10665800,0.0,0.0,0.0
2024-11-12 00:00:00-05:00,68.4800033569336,71.58000183105469,67.77999877929688,71.2300033569336,6299900,0.0,0.0,0.0
2024-11-13 00:00:00-05:00,71.52999877929688,74.36000061035156,71.04000091552734,71.30999755859375,9413300,0.0,0.0,0.0
2024-11-14 00:00:00-05:00,72.58999633789062,73.01000213623047,69.44999694824219,69.5,5187700,0.0,0.0,0.0
2024-11-15 00:00:00-05:00,71.0,72.83499908447266,69.76000213623047,72.80999755859375,3609100,0.0,0.0,0.0
2024-11-18 00:00:00-05:00,71.87999725341797,73.70999908447266,71.29000091552734,72.7699966430664,4881900,0.0,0.0,0.0
2024-11-19 00:00:00-05:00,72.81999969482422,74.87000274658203,72.4800033569336,73.58000183105469,4303900,0.0,0.0,0.0
2024-11-20 00:00:00-05:00,75.05000305175781,75.55000305175781,74.05999755859375,74.98999786376953,5045800,0.0,0.0,0.0
2024-11-21 00:00:00-05:00,77.37000274658203,78.80999755859375,75.95999908447266,78.05000305175781,6899300,0.0,0.0,0.0
2024-11-22 00:00:00-05:00,77.66000366210938,79.33999633789062,77.22000122070312,78.87000274658203,5734900,0.0,0.0,0.0
2024-11-25 00:00:00-05:00,77.3499984741211,77.447998046875,74.94999694824219,75.41999816894531,5418900,0.0,0.0,0.0
2024-11-26 00:00:00-05:00,73.19999694824219,75.33999633789062,71.94000244140625,72.16999816894531,5434600,0.0,0.0,0.0
2024-11-27 00:00:00-05:00,75.1500015258789,77.41000366210938,74.9000015258789,76.81999969482422,3933900,0.0,0.0,0.0
2024-11-29 00:00:00-05:00,77.37000274658203,78.62000274658203,77.08999633789062,77.08999633789062,2967100,0.0,0.0,0.0
2024-12-02 00:00:00-05:00,76.20999908447266,77.47000122070312,74.95999908447266,76.02999877929688,3052200,0.0,0.0,0.0
2024-12-03 00:00:00-05:00,74.81999969482422,76.61000061035156,74.33000183105469,75.94999694824219,2141500,0.0,0.0,0.0
2024-12-04 00:00:00-05:00,76.0999984741211,78.94000244140625,75.16999816894531,78.69000244140625,5012200,0.0,0.0,0.0
2024-12-05 00:00:00-05:00,81.69999694824219,82.44000244140625,77.72000122070312,78.69000244140625,7263200,0.0,0.0,0.0
2024-12-06 00:00:00-05:00,78.94000244140625,81.12999725341797,78.37000274658203,80.69999694824219,3993600,0.0,0.0,0.0
2024-12-09 00:00:00-05:00,78.66999816894531,79.81999969482422,76.2300033569336,76.33000183105469,4216600,0.0,0.0,0.0
2024-12-10 00:00:00-05:00,77.83999633789062,78.0999984741211,74.80999755859375,76.55999755859375,4312700,0.0,0.0,0.0
2024-12-11 00:00:00-05:00,78.30999755859375,80.87000274658203,78.19000244140625,80.51000213623047,4241800,0.0,0.0,0.0
2024-12-12 00:00:00-05:00,80.52999877929688,81.5,78.81999969482422,79.41000366210938,3398700,0.0,0.0,0.0
2024-12-13 00:00:00-05:00,79.75,81.04000091552734,79.20999908447266,80.7699966430664,2857300,0.0,0.0,0.0
2024-12-16 00:00:00-05:00,82.8499984741211,85.70999908447266,82.77999877929688,84.0199966430664,5642700,0.0,0.0,0.0
2024-12-17 00:00:00-05:00,85.4800033569336,86.11000061035156,83.92500305175781,84.70999908447266,4491800,0.0,0.0,0.0
2024-12-18 00:00:00-05:00,83.12000274658203,83.33999633789062,79.31999969482422,79.80999755859375,5073100,0.0,0.0,0.0
2024-12-19 00:00:00-05:00,81.25,81.5999984741211,75.76000213623047,76.31999969482422,4570500,0.0,0.0,0.0
2024-12-20 00:00:00-05:00,75.43000030517578,77.62000274658203,75.26000213623047,76.47000122070312,4054500,0.0,0.0,0.0
2024-12-23 00:00:00-05:00,75.69000244140625,75.80999755859375,73.2300033569336,73.70999908447266,4284000,0.0,0.0,0.0
2024-12-24 00:00:00-05:00,76.79000091552734,78.6500015258789,76.54000091552734,78.44999694824219,1721200,0.0,0.0,0.0
2024-12-26 00:00:00-05:00,75.91999816894531,76.625,75.41999816894531,75.76000213623047,2332100,0.0,0.0,0.0
2024-12-27 00:00:00-05:00,76.33000183105469,76.44000244140625,73.94999694824219,74.87999725341797,4074800,0.0,0.0,0.0
2024-12-30 00:00:00-05:00,73.66000366210938,75.19999694824219,72.29000091552734,74.6500015258789,3935100,0.0,0.0,0.0
2024-12-31 00:00:00-05:00,75.91999816894531,76.30000305175781,73.80000305175781,74.0199966430664,2274700,0.0,0.0,0.0
2025-01-02 00:00:00-05:00,76.44000244140625,77.66000366210938,76.08999633789062,77.20999908447266,3269700,0.0,0.0,0.0
2025-01-03 00:00:00-05:00,77.05999755859375,78.6500015258789,76.6500015258789,78.0199966430664,2159300,0.0,0.0,0.0
2025-01-06 00:00:00-05:00,78.51000213623047,81.44000244140625,78.43000030517578,81.04000091552734,3665400,0.0,0.0,0.0
2025-01-07 00:00:00-05:00,79.9000015258789,79.98500061035156,76.1449966430664,76.44999694824219,3879500,0.0,0.0,0.0
2025-01-08 00:00:00-05:00,75.63999938964844,76.1500015258789,73.25,74.4800033569336,2670300,0.0,0.0,0.0
2025-01-10 00:00:00-05:00,74.8499984741211,76.02999877929688,73.11000061035156,75.08000183105469,3932400,0.0,0.0,0.0
2025-01-13 00:00:00-05:00,72.04000091552734,74.33999633789062,70.69999694824219,74.16000366210938,3120400,0.0,0.0,0.0
2025-01-14 00:00:00-05:00,76.69999694824219,77.11000061035156,75.58000183105469,76.47000122070312,2057000,0.0,0.0,0.0
2025-01-15 00:00:00-05:00,78.27999877929688,79.91000366210938,78.20999908447266,78.97000122070312,2764100,0.0,0.0,0.0
2025-01-16 00:00:00-05:00,78.7300033569336,79.79000091552734,77.0999984741211,79.55999755859375,2910100,0.0,0.0,0.0
2025-01-17 00:00:00-05:00,81.48999786376953,84.0999984741211,81.21499633789062,83.05000305175781,3808000,0.0,0.0,0.0
2025-01-21 00:00:00-05:00,83.33999633789062,85.05999755859375,81.4000015258789,84.12000274658203,3657000,0.0,0.0,0.0
2025-01-22 00:00:00-05:00,82.94999694824219,83.33999633789062,81.83999633789062,82.69999694824219,2374000,0.0,0.0,0.0
2025-01-23 00:00:00-05:00,81.12000274658203,84.70999908447266,81.05000305175781,81.9000015258789,9173200,0.0,0.0,0.0
2025-01-24 00:00:00-05:00,83.43000030517578,85.0199966430664,82.97000122070312,83.16999816894531,2570000,0.0,0.0,0.0
2025-01-27 00:00:00-05:00,79.86000061035156,81.06999969482422,78.20999908447266,80.25,3381600,0.0,0.0,0.0
2025-01-28 00:00:00-05:00,81.23999786376953,82.23999786376953,80.16000366210938,80.16999816894531,1991000,0.0,0.0,0.0
2025-01-29 00:00:00-05:00,80.9000015258789,83.08999633789062,80.31999969482422,82.58000183105469,2171700,0.0,0.0,0.0
2025-01-30 00:00:00-05:00,83.16000366210938,84.44999694824219,83.0250015258789,83.18000030517578,2022600,0.0,0.0,0.0
2025-01-31 00:00:00-05:00,82.94999694824219,84.08999633789062,80.37000274658203,80.41000366210938,2874200,0.0,0.0,0.0
2025-02-03 00:00:00-05:00,75.16000366210938,80.92500305175781,74.81999969482422,80.16999816894531,5103300,0.0,0.0,0.0
2025-02-04 00:00:00-05:00,78.6500015258789,79.93499755859375,77.61000061035156,78.19000244140625,2841800,0.0,0.0,0.0
2025-02-05 00:00:00-05:00,78.25,78.62000274658203,76.43000030517578,77.08000183105469,1989000,0.0,0.0,0.0
2025-02-06 00:00:00-05:00,77.91999816894531,78.41500091552734,75.77999877929688,76.77999877929688,2791900,0.0,0.0,0.0
2025-02-07 00:00:00-05:00,79.0,79.43000030517578,75.7300033569336,75.8499984741211,2830000,0.0,0.0,0.0
2025-02-10 00:00:00-05:00,77.4000015258789,77.6500015258789,76.69999694824219,77.08999633789062,1217800,0.0,0.0,0.0
2025-02-11 00:00:00-05:00,76.7300033569336,77.08000183105469,75.04000091552734,75.4000015258789,1225700,0.0,0.0,0.0
2025-02-12 00:00:00-05:00,74.93000030517578,77.3499984741211,74.80000305175781,76.80000305175781,1987900,0.0,0.0,0.0
2025-02-13 00:00:00-05:00,75.97000122070312,76.37999725341797,75.3550033569336,76.22000122070312,1434000,0.0,0.0,0.0
2025-02-14 00:00:00-05:00,76.47000122070312,78.44000244140625,76.2300033569336,77.01000213623047,2448100,0.0,0.0,0.0
2025-02-18 00:00:00-05:00,76.38999938964844,76.48500061035156,73.81999969482422,74.4800033569336,1819000,0.0,0.0,0.0
2025-02-19 00:00:00-05:00,76.27999877929688,76.56600189208984,75.51499938964844,76.08000183105469,1744700,0.0,0.0,0.0
2025-02-20 00:00:00-05:00,77.41000366210938,78.22000122070312,76.59500122070312,78.01000213623047,1790300,0.0,0.0,0.0
2025-02-21 00:00:00-05:00,78.4800033569336,78.70999908447266,74.9000015258789,75.05999755859375,3346100,0.0,0.0,0.0
2025-02-24 00:00:00-05:00,75.51000213623047,75.8499984741211,74.08000183105469,74.33999633789062,2079100,0.0,0.0,0.0
2025-02-25 00:00:00-05:00,70.52999877929688,70.55000305175781,67.78299713134766,69.62000274658203,6101400,0.0,0.0,0.0
2025-02-26 00:00:00-05:00,67.86000061035156,69.88999938964844,64.97000122070312,66.70999908447266,5418200,0.0,0.0,0.0
2025-02-27 00:00:00-05:00,68.26000213623047,68.30999755859375,65.30000305175781,65.94999694824219,2750400,0.0,0.0,0.0
2025-02-28 00:00:00-05:00,64.75,67.37899780273438,64.12000274658203,66.61000061035156,3901800,0.0,0.0,0.0
2025-03-03 00:00:00-05:00,73.72000122070312,73.79000091552734,67.33499908447266,68.02999877929688,4255700,0.0,0.0,0.0
2025-03-04 00:00:00-05:00,65.44999694824219,70.29000091552734,64.41000366210938,68.73999786376953,2764800,0.0,0.0,0.0
2025-03-05 00:00:00-05:00,70.98999786376953,71.63999938964844,69.26000213623047,71.55999755859375,2133500,0.0,0.0,0.0
2025-03-06 00:00:00-05:00,71.11000061035156,72.34400177001953,69.43000030517578,70.44000244140625,2159000,0.0,0.0,0.0
2025-03-07 00:00:00-05:00,70.47000122070312,72.08000183105469,68.41999816894531,68.79000091552734,3038600,0.0,0.0,0.0
2025-03-10 00:00:00-04:00,65.36000061035156,65.55000305175781,61.15999984741211,62.43000030517578,4065800,0.0,0.0,0.0
2025-03-11 00:00:00-04:00,64.37999725341797,66.12000274658203,62.48500061035156,65.69999694824219,2775100,0.0,0.0,0.0
2025-03-12 00:00:00-04:00,65.83999633789062,66.26000213623047,63.70000076293945,65.56999969482422,1938800,0.0,0.0,0.0
2025-03-13 00:00:00-04:00,65.55999755859375,65.7300033569336,63.14899826049805,63.380001068115234,1417400,0.0,0.0,0.0
2025-03-14 00:00:00-04:00,65.94999694824219,67.51000213623047,65.36499786376953,66.94999694824219,1980900,0.0,0.0,0.0
2025-03-17 00:00:00-04:00,65.52999877929688,67.02999877929688,65.19000244140625,66.80999755859375,1374600,0.0,0.0,0.0
2025-03-18 00:00:00-04:00,65.0999984741211,65.22000122070312,64.11000061035156,65.08000183105469,1486900,0.0,0.0,0.0
2025-03-19 00:00:00-04:00,66.37999725341797,68.01000213623047,66.0999984741211,67.58999633789062,1519200,0.0,0.0,0.0
2025-03-20 00:00:00-04:00,67.29000091552734,68.41000366210938,66.08999633789062,66.5,1251900,0.0,0.0,0.0
2025-03-21 00:00:00-04:00,66.12999725341797,66.7300033569336,65.70999908447266,66.31999969482422,916800,0.0,0.0,0.0
2025-03-24 00:00:00-04:00,69.0,70.20999908447266,68.95999908447266,69.7699966430664,1593700,0.0,0.0,0.0
2025-03-25 00:00:00-04:00,69.30999755859375,69.86000061035156,68.8499984741211,69.72000122070312,838000,0.0,0.0,0.0
2025-03-26 00:00:00-04:00,69.18000030517578,69.52999877929688,67.83499908447266,68.41000366210938,1129600,0.0,0.0,0.0
2025-03-27 00:00:00-04:00,68.23999786376953,69.22000122070312,67.83000183105469,68.80000305175781,1117500,0.0,0.0,0.0
2025-03-28 00:00:00-04:00,67.4000015258789,67.62000274658203,65.98999786376953,66.18000030517578,1544800,0.0,0.0,0.0
2025-03-31 00:00:00-04:00,65.20999908447266,66.30000305175781,64.48999786376953,65.16999816894531,1425000,0.0,0.0,0.0
2025-04-01 00:00:00-04:00,66.12999725341797,67.62000274658203,65.16000366210938,67.16000366210938,1299000,0.0,0.0,0.0
2025-04-02 00:00:00-04:00,66.87999725341797,69.06999969482422,66.7699966430664,68.69999694824219,1719500,0.0,0.0,0.0
2025-04-03 00:00:00-04:00,64.73999786376953,65.37999725341797,64.11000061035156,64.76000213623047,2779400,0.0,0.0,0.0
2025-04-04 00:00:00-04:00,65.27999877929688,66.87000274658203,64.58000183105469,66.31999969482422,4094800,0.0,0.0,0.0
2025-04-07 00:00:00-04:00,60.68000030517578,64.16000366210938,59.790000915527344,61.59000015258789,7545500,0.0,0.0,0.0
2025-04-08 00:00:00-04:00,63.29999923706055,63.45000076293945,60.18000030517578,60.61000061035156,2765400,0.0,0.0,0.0
2025-04-09 00:00:00-04:00,60.54999923706055,65.55999755859375,60.52000045776367,65.04000091552734,5654500,0.0,0.0,0.0
2025-04-10 00:00:00-04:00,64.51000213623047,64.61000061035156,61.869998931884766,62.81999969482422,3040600,0.0,0.0,0.0
2025-04-11 00:00:00-04:00,64.87000274658203,66.52999877929688,64.19999694824219,66.2699966430664,2072500,0.0,0.0,0.0
2025-04-14 00:00:00-04:00,67.08000183105469,67.80999755859375,66.12999725341797,67.12000274658203,1438100,0.0,0.0,0.0
2025-04-15 00:00:00-04:00,67.83000183105469,68.3499984741211,66.26000213623047,66.37999725341797,1140900,0.0,0.0,0.0
2025-04-16 00:00:00-04:00,66.11000061035156,67.55999755859375,65.79000091552734,66.62000274658203,1535000,0.0,0.0,0.0
2025-04-17 00:00:00-04:00,66.86000061035156,67.55999755859375,66.1500015258789,67.08999633789062,1068200,0.0,0.0,0.0
2025-04-21 00:00:00-04:00,68.88999938964844,70.0199966430664,68.25,69.05999755859375,2550200,0.0,0.0,0.0
2025-04-22 00:00:00-04:00,70.81999969482422,72.55000305175781,70.6500015258789,72.29000091552734,3514900,0.0,0.0,0.0
2025-04-23 00:00:00-04:00,74.29000091552734,74.80000305175781,72.5999984741211,73.83999633789062,2387400,0.0,0.0,0.0
2025-04-24 00:00:00-04:00,73.23999786376953,74.0,73.125,73.91999816894531,1388000,0.0,0.0,0.0
2025-04-25 00:00:00-04:00,74.44999694824219,75.75,74.26000213623047,75.33999633789062,1931200,0.0,0.0,0.0
2025-04-28 00:00:00-04:00,75.11499786376953,75.20999908447266,73.75499725341797,74.80999755859375,2181900,0.0,0.0,0.0
2025-04-29 00:00:00-04:00,74.90499877929688,75.4000015258789,74.63999938964844,75.25,830300,0.0,0.0,0.0
2025-04-30 00:00:00-04:00,74.58000183105469,74.62000274658203,73.2699966430664,74.2699966430664,1770500,0.0,0.0,0.0
2025-05-01 00:00:00-04:00,76.30999755859375,77.0199966430664,75.68000030517578,76.22000122070312,1583400,0.0,0.0,0.0
2025-05-02 00:00:00-04:00,76.58999633789062,77.33000183105469,76.33999633789062,76.55000305175781,1204100,0.0,0.0,0.0
2025-05-05 00:00:00-04:00,74.36000061035156,74.9000015258789,73.8550033569336,74.41999816894531,1082400,0.0,0.0,0.0
2025-05-06 00:00:00-04:00,73.93000030517578,75.08999633789062,73.62000274658203,74.93000030517578,1103500,0.0,0.0,0.0
2025-05-07 00:00:00-04:00,76.38999938964844,76.95999908447266,75.58999633789062,75.9000015258789,1053400,0.0,0.0,0.0
2025-05-08 00:00:00-04:00,78.45999908447266,80.25,78.19000244140625,79.9800033569336,1969500,0.0,0.0,0.0
2025-05-09 00:00:00-04:00,81.25,81.88999938964844,80.72000122070312,81.47000122070312,1735800,0.0,0.0,0.0
2025-05-12 00:00:00-04:00,82.13999938964844,82.5199966430664,79.44999694824219,80.33000183105469,2806500,0.0,0.0,0.0
2025-05-13 00:00:00-04:00,81.88999938964844,82.88999938964844,81.16000366210938,82.7300033569336,2287900,0.0,0.0,0.0
2025-05-14 00:00:00-04:00,82.1050033569336,82.3499984741211,80.94000244140625,81.5199966430664,1337200,0.0,0.0,0.0
2025-05-15 00:00:00-04:00,80.94000244140625,82.20999908447266,79.94999694824219,81.37999725341797,1944800,0.0,0.0,0.0
2025-05-16 00:00:00-04:00,81.69499969482422,82.54000091552734,81.55000305175781,82.12999725341797,1679900,0.0,0.0,0.0
2025-05-19 00:00:00-04:00,80.8499984741211,83.31800079345703,80.79000091552734,83.23999786376953,1759500,0.0,0.0,0.0
2025-05-20 00:00:00-04:00,82.51000213623047,84.66999816894531,82.1500015258789,84.48999786376953,1809700,0.0,0.0,0.0
2025-05-21 00:00:00-04:00,84.01000213623047,86.69999694824219,83.70999908447266,85.7300033569336,4715700,0.0,0.0,0.0
2025-05-22 00:00:00-04:00,87.83000183105469,88.3550033569336,87.16999816894531,87.72000122070312,2896100,0.0,0.0,0.0
2025-05-23 00:00:00-04:00,85.79000091552734,86.83000183105469,85.25,85.76000213623047,2774300,0.0,0.0,0.0
2025-05-27 00:00:00-04:00,87.13999938964844,87.37000274658203,85.75,86.66999816894531,1921400,0.0,0.0,0.0
2025-05-28 00:00:00-04:00,85.75,86.0199966430664,84.37999725341797,84.6500015258789,1316948,0.0,0.0,0.0